1619740920000|2021-04-30 00:02:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1619740940000|2021-04-30 00:02:20|2916.5|2910.5|2917.3|2911.3|2917.3|2911.3|2916.5|2910.5|2
1619741000000|2021-04-30 00:03:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1619741030000|2021-04-30 00:03:50|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1619741650000|2021-04-30 00:14:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1619741700000|2021-04-30 00:15:00|2917.3|2911.3|2915.8|2909.8|2917.3|2911.3|2915.8|2909.8|2
1619741710000|2021-04-30 00:15:10|2915.3|2909.3|2914|2908|2915.3|2909.3|2914|2908|2
1619742110000|2021-04-30 00:21:50|2915|2909|2915|2909|2915|2909|2915|2909|1
1619743090000|2021-04-30 00:38:10|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914|2908|3
1619744050000|2021-04-30 00:54:10|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2913.5|2907.5|2
1619744060000|2021-04-30 00:54:20|2913|2907|2912|2906|2913|2907|2912|2906|3
1619744260000|2021-04-30 00:57:40|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1619744280000|2021-04-30 00:58:00|2912.8|2906.8|2914.5|2908.5|2914.5|2908.5|2912.8|2906.8|3
1619744350000|2021-04-30 00:59:10|2914.8|2908.8|2915.5|2909.5|2915.5|2909.5|2914.8|2908.8|2
1619744400000|2021-04-30 01:00:00|2915.8|2909.8|2916.5|2910.5|2917.5|2911.5|2915.8|2909.8|8
1619744410000|2021-04-30 01:00:10|2916.3|2910.3|2918|2912|2918.3|2912.3|2916.3|2910.3|11
1619744420000|2021-04-30 01:00:20|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.5|2911.5|5
1619744430000|2021-04-30 01:00:30|2919|2913|2918.5|2912.5|2919|2913|2918|2912|11
1619744440000|2021-04-30 01:00:40|2918.8|2912.8|2917.5|2911.5|2919|2913|2917.5|2911.5|9
1619744450000|2021-04-30 01:00:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1619744460000|2021-04-30 01:01:00|2917|2911|2917.8|2911.8|2917.8|2911.8|2916.8|2910.8|5
1619744470000|2021-04-30 01:01:10|2918|2912|2919|2913|2919|2913|2918|2912|4
1619744480000|2021-04-30 01:01:20|2919.3|2913.3|2919|2913|2919.5|2913.5|2919|2913|4
1619744490000|2021-04-30 01:01:30|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2917.3|2911.3|10
1619744500000|2021-04-30 01:01:40|2918.5|2912.5|2917.8|2911.8|2918.5|2912.5|2917.8|2911.8|4
1619744510000|2021-04-30 01:01:50|2918|2912|2918.5|2912.5|2918.5|2912.5|2918|2912|3
1619744520000|2021-04-30 01:02:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1619744530000|2021-04-30 01:02:10|2918|2912|2919.3|2913.3|2919.3|2913.3|2917.8|2911.8|11
1619744540000|2021-04-30 01:02:20|2919|2913|2918.5|2912.5|2919|2913|2918.5|2912.5|3
1619744550000|2021-04-30 01:02:30|2917.8|2911.8|2918.5|2912.5|2918.8|2912.8|2917.3|2911.3|8
1619744560000|2021-04-30 01:02:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918|2912|3
1619744580000|2021-04-30 01:03:00|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|3
1619744590000|2021-04-30 01:03:10|2917.8|2911.8|2918.8|2912.8|2918.8|2912.8|2917.8|2911.8|2
1619744620000|2021-04-30 01:03:40|2917.8|2911.8|2917.3|2911.3|2917.8|2911.8|2917.3|2911.3|3
1619744630000|2021-04-30 01:03:50|2917.5|2911.5|2916|2910|2917.5|2911.5|2916|2910|6
1619744640000|2021-04-30 01:04:00|2916.3|2910.3|2917|2911|2917.3|2911.3|2916.3|2910.3|3
1619744650000|2021-04-30 01:04:10|2916.5|2910.5|2916.8|2910.8|2917|2911|2916.5|2910.5|6
1619744660000|2021-04-30 01:04:20|2917.3|2911.3|2915.5|2909.5|2917.3|2911.3|2915.5|2909.5|6
1619744670000|2021-04-30 01:04:30|2915.3|2909.3|2915|2909|2915.5|2909.5|2915|2909|4
1619744680000|2021-04-30 01:04:40|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|4
1619744690000|2021-04-30 01:04:50|2914.8|2908.8|2913.5|2907.5|2914.8|2908.8|2913.5|2907.5|3
1619744700000|2021-04-30 01:05:00|2914|2908|2913.5|2907.5|2914|2908|2913.5|2907.5|3
1619744710000|2021-04-30 01:05:10|2914|2908|2913.8|2907.8|2914|2908|2913.5|2907.5|4
1619744720000|2021-04-30 01:05:20|2914|2908|2914|2908|2914|2908|2914|2908|1
1619744780000|2021-04-30 01:06:20|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1619744790000|2021-04-30 01:06:30|2914|2908|2914|2908|2914|2908|2914|2908|1
1619744810000|2021-04-30 01:06:50|2915|2909|2915|2909|2915|2909|2915|2909|1
1619744820000|2021-04-30 01:07:00|2915.5|2909.5|2914|2908|2915.5|2909.5|2914|2908|4
1619744840000|2021-04-30 01:07:20|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1619744880000|2021-04-30 01:08:00|2913.5|2907.5|2912.8|2906.8|2913.5|2907.5|2912.8|2906.8|2
1619744890000|2021-04-30 01:08:10|2913.5|2907.5|2912|2906|2913.8|2907.8|2912|2906|5
1619744900000|2021-04-30 01:08:20|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2910.3|2904.3|8
1619744910000|2021-04-30 01:08:30|2911.3|2905.3|2910.8|2904.8|2911.5|2905.5|2910.8|2904.8|5
1619744920000|2021-04-30 01:08:40|2910.5|2904.5|2911.5|2905.5|2911.5|2905.5|2910.5|2904.5|4
1619744930000|2021-04-30 01:08:50|2912|2906|2912|2906|2912.3|2906.3|2912|2906|3
1619744940000|2021-04-30 01:09:00|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.3|2905.3|5
1619744950000|2021-04-30 01:09:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1619744960000|2021-04-30 01:09:20|2911|2905|2911|2905|2911|2905|2911|2905|1
1619744970000|2021-04-30 01:09:30|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1619744980000|2021-04-30 01:09:40|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1619744990000|2021-04-30 01:09:50|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911|2905|4
1619745000000|2021-04-30 01:10:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1619745020000|2021-04-30 01:10:20|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1619745030000|2021-04-30 01:10:30|2912|2906|2912|2906|2912|2906|2912|2906|1
1619745040000|2021-04-30 01:10:40|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1619745050000|2021-04-30 01:10:50|2913|2907|2913.5|2907.5|2913.5|2907.5|2913|2907|3
1619745060000|2021-04-30 01:11:00|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|3
1619745090000|2021-04-30 01:11:30|2914|2908|2914|2908|2914|2908|2914|2908|1
1619745100000|2021-04-30 01:11:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1619745110000|2021-04-30 01:11:50|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1619745120000|2021-04-30 01:12:00|2913.8|2907.8|2915|2909|2915|2909|2913.8|2907.8|3
1619745130000|2021-04-30 01:12:10|2914.8|2908.8|2915.8|2909.8|2915.8|2909.8|2914.3|2908.3|4
1619745150000|2021-04-30 01:12:30|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2914.5|2908.5|3
1619745160000|2021-04-30 01:12:40|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|2
1619745170000|2021-04-30 01:12:50|2915.3|2909.3|2915.5|2909.5|2915.8|2909.8|2914.8|2908.8|15
1619745180000|2021-04-30 01:13:00|2916|2910|2917.5|2911.5|2917.5|2911.5|2915.5|2909.5|8
1619745200000|2021-04-30 01:13:20|2917.3|2911.3|2916.3|2910.3|2917.3|2911.3|2916.3|2910.3|2
1619745250000|2021-04-30 01:14:10|2916|2910|2914.8|2908.8|2916|2910|2914.8|2908.8|3
1619745280000|2021-04-30 01:14:40|2914.5|2908.5|2913.8|2907.8|2914.5|2908.5|2913.8|2907.8|3
1619745320000|2021-04-30 01:15:20|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1619745330000|2021-04-30 01:15:30|2913.3|2907.3|2912.8|2906.8|2913.3|2907.3|2912.8|2906.8|3
1619745400000|2021-04-30 01:16:40|2912.5|2906.5|2912|2906|2912.5|2906.5|2912|2906|3
1619745430000|2021-04-30 01:17:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1619745440000|2021-04-30 01:17:20|2912|2906|2912|2906|2912|2906|2912|2906|1
1619745450000|2021-04-30 01:17:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1619745460000|2021-04-30 01:17:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1619745490000|2021-04-30 01:18:10|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|4
1619745500000|2021-04-30 01:18:20|2912.8|2906.8|2912.3|2906.3|2912.8|2906.8|2912.3|2906.3|6
1619745510000|2021-04-30 01:18:30|2912|2906|2912.3|2906.3|2912.8|2906.8|2911.8|2905.8|12
1619745520000|2021-04-30 01:18:40|2911.5|2905.5|2910.5|2904.5|2911.5|2905.5|2910.5|2904.5|9
1619745530000|2021-04-30 01:18:50|2911|2905|2911|2905|2911|2905|2911|2905|1
1619745550000|2021-04-30 01:19:10|2910.8|2904.8|2909.3|2903.3|2910.8|2904.8|2909.3|2903.3|5
1619745570000|2021-04-30 01:19:30|2909|2903|2908.3|2902.3|2909|2903|2907.5|2901.5|12
1619745580000|2021-04-30 01:19:40|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|9
1619745590000|2021-04-30 01:19:50|2907.8|2901.8|2908|2902|2908.3|2902.3|2907.8|2901.8|9
1619745600000|2021-04-30 01:20:00|2908.3|2902.3|2908.8|2902.8|2909.3|2903.3|2908|2902|8
1619745610000|2021-04-30 01:20:10|2908.5|2902.5|2910|2904|2910|2904|2908.5|2902.5|11
1619745620000|2021-04-30 01:20:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910|2904|3
1619745640000|2021-04-30 01:20:40|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910|2904|4
1619745650000|2021-04-30 01:20:50|2910|2904|2909.5|2903.5|2910|2904|2909.5|2903.5|6
1619745660000|2021-04-30 01:21:00|2909.3|2903.3|2909.8|2903.8|2910.3|2904.3|2909.3|2903.3|7
1619745670000|2021-04-30 01:21:10|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909|2903|4
1619745690000|2021-04-30 01:21:30|2909.5|2903.5|2909|2903|2909.8|2903.8|2909|2903|4
1619745700000|2021-04-30 01:21:40|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|3
1619745710000|2021-04-30 01:21:50|2908|2902|2907.8|2901.8|2908|2902|2907.8|2901.8|2
1619745720000|2021-04-30 01:22:00|2908|2902|2907.8|2901.8|2908|2902|2907.5|2901.5|10
1619745730000|2021-04-30 01:22:10|2907.5|2901.5|2908.3|2902.3|2908.3|2902.3|2907.5|2901.5|4
1619745740000|2021-04-30 01:22:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1619745750000|2021-04-30 01:22:30|2909.5|2903.5|2909.3|2903.3|2909.8|2903.8|2909.3|2903.3|10
1619745770000|2021-04-30 01:22:50|2909.5|2903.5|2910|2904|2910|2904|2909.5|2903.5|5
1619745780000|2021-04-30 01:23:00|2910.5|2904.5|2910.8|2904.8|2911.5|2905.5|2910.3|2904.3|10
1619745790000|2021-04-30 01:23:10|2910.5|2904.5|2910.8|2904.8|2911|2905|2910.5|2904.5|8
1619745810000|2021-04-30 01:23:30|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1619745830000|2021-04-30 01:23:50|2911|2905|2909.5|2903.5|2911|2905|2909.5|2903.5|7
1619745840000|2021-04-30 01:24:00|2909.3|2903.3|2910|2904|2910.3|2904.3|2909|2903|7
1619745850000|2021-04-30 01:24:10|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1619745860000|2021-04-30 01:24:20|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|3
1619745870000|2021-04-30 01:24:30|2910|2904|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|5
1619745880000|2021-04-30 01:24:40|2910.8|2904.8|2910.5|2904.5|2911.5|2905.5|2910.3|2904.3|12
1619745890000|2021-04-30 01:24:50|2910.3|2904.3|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|3
1619745900000|2021-04-30 01:25:00|2910.5|2904.5|2910.8|2904.8|2911|2905|2910.3|2904.3|8
1619745910000|2021-04-30 01:25:10|2910.5|2904.5|2908.8|2902.8|2910.5|2904.5|2908.5|2902.5|11
1619745920000|2021-04-30 01:25:20|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1619745940000|2021-04-30 01:25:40|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.5|2901.5|4
1619746000000|2021-04-30 01:26:40|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1619746010000|2021-04-30 01:26:50|2908.5|2902.5|2907.8|2901.8|2908.5|2902.5|2907.8|2901.8|4
1619746020000|2021-04-30 01:27:00|2907.5|2901.5|2908.3|2902.3|2908.3|2902.3|2907.5|2901.5|7
1619746040000|2021-04-30 01:27:20|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1619746050000|2021-04-30 01:27:30|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1619746060000|2021-04-30 01:27:40|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1619746070000|2021-04-30 01:27:50|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.5|2901.5|8
1619746080000|2021-04-30 01:28:00|2907.8|2901.8|2907.5|2901.5|2908|2902|2907.5|2901.5|7
1619746090000|2021-04-30 01:28:10|2907.8|2901.8|2907.8|2901.8|2908.3|2902.3|2907.3|2901.3|9
1619746100000|2021-04-30 01:28:20|2907.3|2901.3|2907|2901|2907.8|2901.8|2906.5|2900.5|15
1619746110000|2021-04-30 01:28:30|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1619746120000|2021-04-30 01:28:40|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1619746130000|2021-04-30 01:28:50|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1619746140000|2021-04-30 01:29:00|2907.8|2901.8|2908|2902|2908.5|2902.5|2907.8|2901.8|5
1619746190000|2021-04-30 01:29:50|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|2
1619746200000|2021-04-30 01:30:00|2908.3|2902.3|2907.3|2901.3|2908.3|2902.3|2907.3|2901.3|4
1619746210000|2021-04-30 01:30:10|2907|2901|2906.5|2900.5|2907.3|2901.3|2906.5|2900.5|11
1619746220000|2021-04-30 01:30:20|2906.8|2900.8|2906|2900|2907|2901|2906|2900|8
1619746230000|2021-04-30 01:30:30|2906.3|2900.3|2906|2900|2906.5|2900.5|2906|2900|8
1619746240000|2021-04-30 01:30:40|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906|2900|4
1619746280000|2021-04-30 01:31:20|2906.3|2900.3|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|2
1619746290000|2021-04-30 01:31:30|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1619746310000|2021-04-30 01:31:50|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1619746320000|2021-04-30 01:32:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1619746330000|2021-04-30 01:32:10|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1619746410000|2021-04-30 01:33:30|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1619746420000|2021-04-30 01:33:40|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1619746430000|2021-04-30 01:33:50|2904.3|2898.3|2903.8|2897.8|2904.3|2898.3|2903.8|2897.8|2
1619746440000|2021-04-30 01:34:00|2904|2898|2904.5|2898.5|2904.5|2898.5|2903.3|2897.3|7
1619746450000|2021-04-30 01:34:10|2904.3|2898.3|2904.5|2898.5|2905|2899|2904.3|2898.3|5
1619746460000|2021-04-30 01:34:20|2904.8|2898.8|2905.3|2899.3|2905.8|2899.8|2904.8|2898.8|4
1619746470000|2021-04-30 01:34:30|2905.8|2899.8|2904.5|2898.5|2906.3|2900.3|2904.5|2898.5|7
1619746480000|2021-04-30 01:34:40|2904.8|2898.8|2903.5|2897.5|2905|2899|2903.5|2897.5|3
1619746490000|2021-04-30 01:34:50|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1619746500000|2021-04-30 01:35:00|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1619746510000|2021-04-30 01:35:10|2903.8|2897.8|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|2
1619746520000|2021-04-30 01:35:20|2904.5|2898.5|2905|2899|2905|2899|2904.5|2898.5|4
1619746530000|2021-04-30 01:35:30|2905.3|2899.3|2904|2898|2905.3|2899.3|2904|2898|5
1619746540000|2021-04-30 01:35:40|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1619746550000|2021-04-30 01:35:50|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1619746560000|2021-04-30 01:36:00|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1619746570000|2021-04-30 01:36:10|2904.8|2898.8|2905.3|2899.3|2905.3|2899.3|2904.8|2898.8|3
1619746580000|2021-04-30 01:36:20|2905.5|2899.5|2906.8|2900.8|2906.8|2900.8|2905.5|2899.5|4
1619746590000|2021-04-30 01:36:30|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|10
1619746600000|2021-04-30 01:36:40|2907|2901|2906.5|2900.5|2907|2901|2906.5|2900.5|3
1619746610000|2021-04-30 01:36:50|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.3|2900.3|5
1619746620000|2021-04-30 01:37:00|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|3
1619746630000|2021-04-30 01:37:10|2907.8|2901.8|2907.8|2901.8|2908|2902|2907.8|2901.8|3
1619746640000|2021-04-30 01:37:20|2908|2902|2909|2903|2909|2903|2908|2902|3
1619746650000|2021-04-30 01:37:30|2909.3|2903.3|2909.5|2903.5|2909.8|2903.8|2909|2903|6
1619746680000|2021-04-30 01:38:00|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1619746690000|2021-04-30 01:38:10|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1619746700000|2021-04-30 01:38:20|2909|2903|2909.5|2903.5|2909.5|2903.5|2909|2903|2
1619746710000|2021-04-30 01:38:30|2909.8|2903.8|2910|2904|2910|2904|2909.5|2903.5|4
1619746720000|2021-04-30 01:38:40|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1619746730000|2021-04-30 01:38:50|2909.3|2903.3|2908.5|2902.5|2909.5|2903.5|2908.5|2902.5|4
1619746740000|2021-04-30 01:39:00|2909|2903|2909.8|2903.8|2909.8|2903.8|2909|2903|4
1619746750000|2021-04-30 01:39:10|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|4
1619746760000|2021-04-30 01:39:20|2910|2904|2911|2905|2911|2905|2910|2904|3
1619746770000|2021-04-30 01:39:30|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1619746780000|2021-04-30 01:39:40|2911.8|2905.8|2912.5|2906.5|2912.5|2906.5|2911.8|2905.8|6
1619746790000|2021-04-30 01:39:50|2912|2906|2912.5|2906.5|2912.5|2906.5|2912|2906|7
1619746800000|2021-04-30 01:40:00|2912.3|2906.3|2911|2905|2912.3|2906.3|2911|2905|6
1619746810000|2021-04-30 01:40:10|2911.3|2905.3|2911.8|2905.8|2911.8|2905.8|2911.3|2905.3|3
1619746840000|2021-04-30 01:40:40|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1619746850000|2021-04-30 01:40:50|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1619746870000|2021-04-30 01:41:10|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1619746920000|2021-04-30 01:42:00|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1619746940000|2021-04-30 01:42:20|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1619746950000|2021-04-30 01:42:30|2909|2903|2908.5|2902.5|2909|2903|2908.5|2902.5|2
1619747010000|2021-04-30 01:43:30|2908.3|2902.3|2907.8|2901.8|2908.3|2902.3|2907.8|2901.8|5
1619747020000|2021-04-30 01:43:40|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1619747030000|2021-04-30 01:43:50|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1619747040000|2021-04-30 01:44:00|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1619747060000|2021-04-30 01:44:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1619747070000|2021-04-30 01:44:30|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1619747100000|2021-04-30 01:45:00|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1619747110000|2021-04-30 01:45:10|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1619747210000|2021-04-30 01:46:50|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1619747220000|2021-04-30 01:47:00|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1619747230000|2021-04-30 01:47:10|2906.8|2900.8|2907.5|2901.5|2907.5|2901.5|2906.8|2900.8|2
1619747280000|2021-04-30 01:48:00|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1619747300000|2021-04-30 01:48:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1619747320000|2021-04-30 01:48:40|2909|2903|2908.3|2902.3|2909|2903|2908.3|2902.3|3
1619747350000|2021-04-30 01:49:10|2908|2902|2907.8|2901.8|2908|2902|2907.8|2901.8|2
1619747400000|2021-04-30 01:50:00|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1619747410000|2021-04-30 01:50:10|2907|2901|2906|2900|2907|2901|2905.8|2899.8|6
1619747420000|2021-04-30 01:50:20|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|3
1619747630000|2021-04-30 01:53:50|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1619747640000|2021-04-30 01:54:00|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1619747660000|2021-04-30 01:54:20|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|4
1619747670000|2021-04-30 01:54:30|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1619747680000|2021-04-30 01:54:40|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1619747690000|2021-04-30 01:54:50|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1619747720000|2021-04-30 01:55:20|2906|2900|2907|2901|2907|2901|2905.3|2899.3|5
1619747730000|2021-04-30 01:55:30|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1619747740000|2021-04-30 01:55:40|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1619747760000|2021-04-30 01:56:00|2908|2902|2909|2903|2909.3|2903.3|2908|2902|7
1619747770000|2021-04-30 01:56:10|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1619747790000|2021-04-30 01:56:30|2909|2903|2909.8|2903.8|2909.8|2903.8|2909|2903|4
1619747800000|2021-04-30 01:56:40|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1619747810000|2021-04-30 01:56:50|2909.5|2903.5|2908.5|2902.5|2909.5|2903.5|2908.3|2902.3|5
1619747820000|2021-04-30 01:57:00|2908.8|2902.8|2909.5|2903.5|2909.5|2903.5|2908.8|2902.8|3
1619747840000|2021-04-30 01:57:20|2909|2903|2909|2903|2909|2903|2909|2903|1
1619747850000|2021-04-30 01:57:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1619747860000|2021-04-30 01:57:40|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1619747890000|2021-04-30 01:58:10|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1619747900000|2021-04-30 01:58:20|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|2
1619747910000|2021-04-30 01:58:30|2908.3|2902.3|2908|2902|2908.3|2902.3|2907.5|2901.5|3
1619747920000|2021-04-30 01:58:40|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1619747930000|2021-04-30 01:58:50|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1619747950000|2021-04-30 01:59:10|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1619747960000|2021-04-30 01:59:20|2908|2902|2907.8|2901.8|2908|2902|2907.5|2901.5|4
1619747970000|2021-04-30 01:59:30|2907.5|2901.5|2906.8|2900.8|2907.5|2901.5|2906.8|2900.8|2
1619747980000|2021-04-30 01:59:40|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1619747990000|2021-04-30 01:59:50|2905.5|2899.5|2905|2899|2905.5|2899.5|2905|2899|3
1619748000000|2021-04-30 02:00:00|2904.8|2898.8|2903.8|2897.8|2904.8|2898.8|2903.8|2897.8|5
1619748010000|2021-04-30 02:00:10|2903.5|2897.5|2902.8|2896.8|2903.8|2897.8|2902.8|2896.8|4
1619748020000|2021-04-30 02:00:20|2902.5|2896.5|2901.3|2895.3|2902.5|2896.5|2901.3|2895.3|5
1619748030000|2021-04-30 02:00:30|2901|2895|2901|2895|2901.3|2895.3|2901|2895|3
1619748040000|2021-04-30 02:00:40|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1619748050000|2021-04-30 02:00:50|2901|2895|2901|2895|2901|2895|2901|2895|1
1619748060000|2021-04-30 02:01:00|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619748090000|2021-04-30 02:01:30|2901|2895|2901|2895|2901|2895|2901|2895|1
1619748130000|2021-04-30 02:02:10|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1619748140000|2021-04-30 02:02:20|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|3
1619748150000|2021-04-30 02:02:30|2902.5|2896.5|2904|2898|2904|2898|2902.5|2896.5|6
1619748160000|2021-04-30 02:02:40|2904.3|2898.3|2905.8|2899.8|2905.8|2899.8|2904.3|2898.3|6
1619748170000|2021-04-30 02:02:50|2905.5|2899.5|2903.5|2897.5|2905.5|2899.5|2903.5|2897.5|8
1619748190000|2021-04-30 02:03:10|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1619748210000|2021-04-30 02:03:30|2904.3|2898.3|2905.3|2899.3|2906|2900|2904.3|2898.3|9
1619748220000|2021-04-30 02:03:40|2905|2899|2905|2899|2905|2899|2905|2899|1
1619748240000|2021-04-30 02:04:00|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1619748250000|2021-04-30 02:04:10|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1619748260000|2021-04-30 02:04:20|2904.3|2898.3|2903.8|2897.8|2904.3|2898.3|2903.8|2897.8|3
1619748270000|2021-04-30 02:04:30|2903.5|2897.5|2903|2897|2903.8|2897.8|2903|2897|5
1619748300000|2021-04-30 02:05:00|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902|2896|5
1619748310000|2021-04-30 02:05:10|2903|2897|2904|2898|2904|2898|2903|2897|4
1619748320000|2021-04-30 02:05:20|2904.3|2898.3|2904.8|2898.8|2904.8|2898.8|2904.3|2898.3|3
1619748330000|2021-04-30 02:05:30|2904.5|2898.5|2904.5|2898.5|2905.3|2899.3|2904.5|2898.5|7
1619748350000|2021-04-30 02:05:50|2904|2898|2903.5|2897.5|2904|2898|2903.5|2897.5|2
1619748360000|2021-04-30 02:06:00|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1619748390000|2021-04-30 02:06:30|2904.3|2898.3|2905|2899|2905|2899|2904.3|2898.3|3
1619748400000|2021-04-30 02:06:40|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1619748410000|2021-04-30 02:06:50|2905|2899|2905|2899|2905|2899|2905|2899|1
1619748440000|2021-04-30 02:07:20|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1619748470000|2021-04-30 02:07:50|2904.3|2898.3|2903.8|2897.8|2904.3|2898.3|2903.8|2897.8|2
1619748480000|2021-04-30 02:08:00|2903.5|2897.5|2902.8|2896.8|2903.5|2897.5|2902.8|2896.8|4
1619748490000|2021-04-30 02:08:10|2902.5|2896.5|2903|2897|2903.3|2897.3|2902|2896|5
1619748500000|2021-04-30 02:08:20|2903.3|2897.3|2902|2896|2903.3|2897.3|2902|2896|7
1619748510000|2021-04-30 02:08:30|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|3
1619748520000|2021-04-30 02:08:40|2902|2896|2902|2896|2902|2896|2901.8|2895.8|3
1619748530000|2021-04-30 02:08:50|2902.3|2896.3|2902|2896|2902.3|2896.3|2901.5|2895.5|6
1619748540000|2021-04-30 02:09:00|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|3
1619748560000|2021-04-30 02:09:20|2902|2896|2902|2896|2902.3|2896.3|2901.5|2895.5|7
1619748570000|2021-04-30 02:09:30|2901.8|2895.8|2902|2896|2902.3|2896.3|2901.5|2895.5|11
1619748580000|2021-04-30 02:09:40|2902.3|2896.3|2903|2897|2903|2897|2902|2896|6
1619748590000|2021-04-30 02:09:50|2903.3|2897.3|2903|2897|2903.3|2897.3|2903|2897|2
1619748600000|2021-04-30 02:10:00|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1619748650000|2021-04-30 02:10:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1619748660000|2021-04-30 02:11:00|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1619748670000|2021-04-30 02:11:10|2903|2897|2902.8|2896.8|2903|2897|2902.8|2896.8|2
1619748680000|2021-04-30 02:11:20|2903|2897|2902.8|2896.8|2903|2897|2902.8|2896.8|2
1619748770000|2021-04-30 02:12:50|2903|2897|2904.3|2898.3|2904.3|2898.3|2903|2897|6
1619748780000|2021-04-30 02:13:00|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1619748790000|2021-04-30 02:13:10|2904.8|2898.8|2904.8|2898.8|2905|2899|2904.8|2898.8|3
1619748810000|2021-04-30 02:13:30|2905.3|2899.3|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|2
1619748860000|2021-04-30 02:14:20|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1619748870000|2021-04-30 02:14:30|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1619748880000|2021-04-30 02:14:40|2904|2898|2904|2898|2904|2898|2904|2898|1
1619748890000|2021-04-30 02:14:50|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|2
1619748900000|2021-04-30 02:15:00|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1619748910000|2021-04-30 02:15:10|2903|2897|2902.5|2896.5|2903|2897|2902.5|2896.5|3
1619748960000|2021-04-30 02:16:00|2902.3|2896.3|2902.3|2896.3|2903|2897|2902.3|2896.3|4
1619748970000|2021-04-30 02:16:10|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1619749800000|2021-04-30 02:30:00|2902.8|2896.8|2903.5|2897.5|2904.3|2898.3|2902.8|2896.8|7
1619749810000|2021-04-30 02:30:10|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1619749840000|2021-04-30 02:30:40|2904|2898|2904.3|2898.3|2905.5|2899.5|2904|2898|9
1619749860000|2021-04-30 02:31:00|2904|2898|2903.3|2897.3|2904|2898|2903.3|2897.3|3
1619749870000|2021-04-30 02:31:10|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1619749880000|2021-04-30 02:31:20|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|2
1619749890000|2021-04-30 02:31:30|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|4
1619749920000|2021-04-30 02:32:00|2903.3|2897.3|2903.3|2897.3|2903.5|2897.5|2903.3|2897.3|3
1619749930000|2021-04-30 02:32:10|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|3
1619749980000|2021-04-30 02:33:00|2903.8|2897.8|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|3
1619750010000|2021-04-30 02:33:30|2904.5|2898.5|2905|2899|2905|2899|2904.5|2898.5|2
1619750020000|2021-04-30 02:33:40|2905.3|2899.3|2906|2900|2906|2900|2905.3|2899.3|2
1619750030000|2021-04-30 02:33:50|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1619750050000|2021-04-30 02:34:10|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1619750060000|2021-04-30 02:34:20|2905|2899|2905|2899|2905|2899|2905|2899|1
1619750100000|2021-04-30 02:35:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1619750140000|2021-04-30 02:35:40|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1619750160000|2021-04-30 02:36:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1619750190000|2021-04-30 02:36:30|2906.3|2900.3|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|3
1619750200000|2021-04-30 02:36:40|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1619750210000|2021-04-30 02:36:50|2907.8|2901.8|2908.5|2902.5|2908.8|2902.8|2907.3|2901.3|7
1619750220000|2021-04-30 02:37:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1619750260000|2021-04-30 02:37:40|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1619750310000|2021-04-30 02:38:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1619750320000|2021-04-30 02:38:40|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1619750330000|2021-04-30 02:38:50|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1619750340000|2021-04-30 02:39:00|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|2
1619750370000|2021-04-30 02:39:30|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1619750390000|2021-04-30 02:39:50|2905.5|2899.5|2904.8|2898.8|2905.5|2899.5|2904.8|2898.8|4
1619750400000|2021-04-30 02:40:00|2904.5|2898.5|2904|2898|2904.5|2898.5|2904|2898|2
1619750420000|2021-04-30 02:40:20|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1619750450000|2021-04-30 02:40:50|2904.5|2898.5|2905.8|2899.8|2905.8|2899.8|2904.5|2898.5|3
1619750480000|2021-04-30 02:41:20|2906|2900|2906|2900|2906|2900|2906|2900|1
1619750490000|2021-04-30 02:41:30|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1619750500000|2021-04-30 02:41:40|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1619750510000|2021-04-30 02:41:50|2905|2899|2905|2899|2905|2899|2905|2899|1
1619750530000|2021-04-30 02:42:10|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1619750580000|2021-04-30 02:43:00|2904.3|2898.3|2904.8|2898.8|2904.8|2898.8|2904.3|2898.3|3
1619750590000|2021-04-30 02:43:10|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1619750600000|2021-04-30 02:43:20|2904.3|2898.3|2904|2898|2904.3|2898.3|2904|2898|2
1619750610000|2021-04-30 02:43:30|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1619750640000|2021-04-30 02:44:00|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1619750670000|2021-04-30 02:44:30|2903.3|2897.3|2902.3|2896.3|2903.3|2897.3|2902|2896|4
1619750790000|2021-04-30 02:46:30|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1619750850000|2021-04-30 02:47:30|2903|2897|2903.5|2897.5|2903.5|2897.5|2903|2897|3
1619750860000|2021-04-30 02:47:40|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1619750890000|2021-04-30 02:48:10|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1619750900000|2021-04-30 02:48:20|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1619750970000|2021-04-30 02:49:30|2903.8|2897.8|2903.3|2897.3|2903.8|2897.8|2903.3|2897.3|3
1619751020000|2021-04-30 02:50:20|2903|2897|2902.8|2896.8|2903|2897|2902.8|2896.8|2
1619751050000|2021-04-30 02:50:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902|2896|3
1619751100000|2021-04-30 02:51:40|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1619751110000|2021-04-30 02:51:50|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1619751140000|2021-04-30 02:52:20|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1619751150000|2021-04-30 02:52:30|2902|2896|2902|2896|2902|2896|2902|2896|1
1619751160000|2021-04-30 02:52:40|2901.8|2895.8|2901|2895|2901.8|2895.8|2900.8|2894.8|3
1619751180000|2021-04-30 02:53:00|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1619751200000|2021-04-30 02:53:20|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1619751310000|2021-04-30 02:55:10|2901|2895|2900|2894|2901|2895|2900|2894|3
1619751320000|2021-04-30 02:55:20|2900.3|2894.3|2900.8|2894.8|2900.8|2894.8|2900.3|2894.3|2
1619751330000|2021-04-30 02:55:30|2901|2895|2901|2895|2901|2895|2901|2895|1
1619751400000|2021-04-30 02:56:40|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|2
1619751410000|2021-04-30 02:56:50|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1619751420000|2021-04-30 02:57:00|2901.3|2895.3|2900|2894|2901.3|2895.3|2900|2894|3
1619751430000|2021-04-30 02:57:10|2899.8|2893.8|2900|2894|2900|2894|2899.5|2893.5|3
1619751470000|2021-04-30 02:57:50|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|5
1619751480000|2021-04-30 02:58:00|2899.5|2893.5|2899|2893|2899.5|2893.5|2899|2893|4
1619751490000|2021-04-30 02:58:10|2898.8|2892.8|2899.5|2893.5|2899.5|2893.5|2898.8|2892.8|3
1619751500000|2021-04-30 02:58:20|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1619751510000|2021-04-30 02:58:30|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1619751520000|2021-04-30 02:58:40|2900.5|2894.5|2899.8|2893.8|2900.5|2894.5|2899.8|2893.8|3
1619751530000|2021-04-30 02:58:50|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1619751550000|2021-04-30 02:59:10|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1619751560000|2021-04-30 02:59:20|2901.3|2895.3|2901.5|2895.5|2901.8|2895.8|2901.3|2895.3|4
1619751580000|2021-04-30 02:59:40|2901.3|2895.3|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|2
1619751590000|2021-04-30 02:59:50|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1619751600000|2021-04-30 03:00:00|2900|2894|2898.8|2892.8|2900.3|2894.3|2898.8|2892.8|6
1619751610000|2021-04-30 03:00:10|2899|2893|2899|2893|2899.8|2893.8|2899|2893|10
1619751620000|2021-04-30 03:00:20|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899|2893|6
1619751630000|2021-04-30 03:00:30|2899.8|2893.8|2900.3|2894.3|2900.5|2894.5|2899.8|2893.8|4
1619751640000|2021-04-30 03:00:40|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|4
1619751650000|2021-04-30 03:00:50|2900|2894|2900.5|2894.5|2900.5|2894.5|2900|2894|5
1619751660000|2021-04-30 03:01:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1619751680000|2021-04-30 03:01:20|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1619751700000|2021-04-30 03:01:40|2900|2894|2900.8|2894.8|2900.8|2894.8|2900|2894|4
1619751710000|2021-04-30 03:01:50|2900.5|2894.5|2901.8|2895.8|2901.8|2895.8|2900.5|2894.5|9
1619751720000|2021-04-30 03:02:00|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1619751730000|2021-04-30 03:02:10|2902|2896|2900.5|2894.5|2902|2896|2900.5|2894.5|6
1619751740000|2021-04-30 03:02:20|2900.8|2894.8|2901.8|2895.8|2901.8|2895.8|2900.8|2894.8|3
1619751750000|2021-04-30 03:02:30|2902|2896|2902|2896|2902.3|2896.3|2902|2896|3
1619751780000|2021-04-30 03:03:00|2901.8|2895.8|2901|2895|2901.8|2895.8|2901|2895|2
1619751810000|2021-04-30 03:03:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1619751820000|2021-04-30 03:03:40|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1619751830000|2021-04-30 03:03:50|2901.8|2895.8|2902.8|2896.8|2903|2897|2901.8|2895.8|6
1619751840000|2021-04-30 03:04:00|2902.5|2896.5|2903|2897|2903|2897|2902.5|2896.5|2
1619751860000|2021-04-30 03:04:20|2902.8|2896.8|2903|2897|2903|2897|2902.5|2896.5|3
1619751870000|2021-04-30 03:04:30|2902.3|2896.3|2902.8|2896.8|2902.8|2896.8|2902.3|2896.3|5
1619751880000|2021-04-30 03:04:40|2902.5|2896.5|2903.5|2897.5|2903.5|2897.5|2902.5|2896.5|5
1619751890000|2021-04-30 03:04:50|2903|2897|2903|2897|2903|2897|2903|2897|1
1619751900000|2021-04-30 03:05:00|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|6
1619751970000|2021-04-30 03:06:10|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1619751980000|2021-04-30 03:06:20|2901.8|2895.8|2900.5|2894.5|2901.8|2895.8|2900.3|2894.3|6
1619752000000|2021-04-30 03:06:40|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|2
1619752020000|2021-04-30 03:07:00|2899.8|2893.8|2899.3|2893.3|2899.8|2893.8|2899.3|2893.3|2
1619752030000|2021-04-30 03:07:10|2899|2893|2899|2893|2899|2893|2899|2893|1
1619752040000|2021-04-30 03:07:20|2899.3|2893.3|2899.3|2893.3|2899.5|2893.5|2899|2893|5
1619752050000|2021-04-30 03:07:30|2899.5|2893.5|2899.5|2893.5|2899.8|2893.8|2899.3|2893.3|4
1619752060000|2021-04-30 03:07:40|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1619752070000|2021-04-30 03:07:50|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1619752080000|2021-04-30 03:08:00|2900.5|2894.5|2900|2894|2900.5|2894.5|2900|2894|2
1619752110000|2021-04-30 03:08:30|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1619752120000|2021-04-30 03:08:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1619752130000|2021-04-30 03:08:50|2901.3|2895.3|2902.3|2896.3|2902.3|2896.3|2901.3|2895.3|3
1619752180000|2021-04-30 03:09:40|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1619752220000|2021-04-30 03:10:20|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1619752280000|2021-04-30 03:11:20|2902|2896|2901|2895|2902|2896|2901|2895|3
1619752290000|2021-04-30 03:11:30|2901.3|2895.3|2901.5|2895.5|2901.8|2895.8|2901.3|2895.3|6
1619752310000|2021-04-30 03:11:50|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1619752320000|2021-04-30 03:12:00|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1619752350000|2021-04-30 03:12:30|2903|2897|2903|2897|2903|2897|2902.8|2896.8|3
1619752360000|2021-04-30 03:12:40|2902.8|2896.8|2903|2897|2903|2897|2902.5|2896.5|6
1619752380000|2021-04-30 03:13:00|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1619752410000|2021-04-30 03:13:30|2902.8|2896.8|2902.8|2896.8|2903|2897|2902.8|2896.8|3
1619752420000|2021-04-30 03:13:40|2903|2897|2903|2897|2903|2897|2903|2897|1
1619752500000|2021-04-30 03:15:00|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1619752520000|2021-04-30 03:15:20|2903|2897|2902.3|2896.3|2903|2897|2902.3|2896.3|3
1619752530000|2021-04-30 03:15:30|2902|2896|2901|2895|2902|2896|2901|2895|4
1619752600000|2021-04-30 03:16:40|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1619752610000|2021-04-30 03:16:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619752620000|2021-04-30 03:17:00|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1619752650000|2021-04-30 03:17:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1619752670000|2021-04-30 03:17:50|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|2
1619752690000|2021-04-30 03:18:10|2902|2896|2902|2896|2902|2896|2902|2896|1
1619752700000|2021-04-30 03:18:20|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1619752710000|2021-04-30 03:18:30|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1619752720000|2021-04-30 03:18:40|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1619752730000|2021-04-30 03:18:50|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|3
1619752740000|2021-04-30 03:19:00|2901|2895|2901|2895|2901|2895|2901|2895|1
1619752750000|2021-04-30 03:19:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619752760000|2021-04-30 03:19:20|2901|2895|2901|2895|2901|2895|2901|2895|1
1619752790000|2021-04-30 03:19:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619752800000|2021-04-30 03:20:00|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1619752860000|2021-04-30 03:21:00|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1619752870000|2021-04-30 03:21:10|2901|2895|2901|2895|2901|2895|2901|2895|1
1619752900000|2021-04-30 03:21:40|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619752970000|2021-04-30 03:22:50|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1619752990000|2021-04-30 03:23:10|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.5|2894.5|4
1619753020000|2021-04-30 03:23:40|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1619753040000|2021-04-30 03:24:00|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1619753050000|2021-04-30 03:24:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619753080000|2021-04-30 03:24:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1619753090000|2021-04-30 03:24:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619753110000|2021-04-30 03:25:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1619753120000|2021-04-30 03:25:20|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1619753130000|2021-04-30 03:25:30|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1619753140000|2021-04-30 03:25:40|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1619753160000|2021-04-30 03:26:00|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1619753180000|2021-04-30 03:26:20|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1619753210000|2021-04-30 03:26:50|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1619753220000|2021-04-30 03:27:00|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1619753230000|2021-04-30 03:27:10|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|2
1619753240000|2021-04-30 03:27:20|2901.5|2895.5|2900.5|2894.5|2901.5|2895.5|2900.5|2894.5|5
1619753250000|2021-04-30 03:27:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|3
1619753280000|2021-04-30 03:28:00|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1619753290000|2021-04-30 03:28:10|2900|2894|2900|2894|2900|2894|2900|2894|1
1619753300000|2021-04-30 03:28:20|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1619753330000|2021-04-30 03:28:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|3
1619753340000|2021-04-30 03:29:00|2901|2895|2901|2895|2901|2895|2901|2895|1
1619753390000|2021-04-30 03:29:50|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1619753400000|2021-04-30 03:30:00|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1619753420000|2021-04-30 03:30:20|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1619753560000|2021-04-30 03:32:40|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1619753620000|2021-04-30 03:33:40|2901.3|2895.3|2902.3|2896.3|2902.3|2896.3|2901.3|2895.3|4
1619753630000|2021-04-30 03:33:50|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1619753640000|2021-04-30 03:34:00|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1619753680000|2021-04-30 03:34:40|2903|2897|2903|2897|2903|2897|2903|2897|1
1619753730000|2021-04-30 03:35:30|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|2
1619753740000|2021-04-30 03:35:40|2903.3|2897.3|2902.3|2896.3|2903.3|2897.3|2902.3|2896.3|2
1619753770000|2021-04-30 03:36:10|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1619753930000|2021-04-30 03:38:50|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1619753950000|2021-04-30 03:39:10|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|2
1619754060000|2021-04-30 03:41:00|2901|2895|2901|2895|2901|2895|2901|2895|1
1619754170000|2021-04-30 03:42:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1619754420000|2021-04-30 03:47:00|2902.5|2896.5|2903|2897|2903|2897|2902.5|2896.5|2
1619754540000|2021-04-30 03:49:00|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1619754590000|2021-04-30 03:49:50|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1619754650000|2021-04-30 03:50:50|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1619754760000|2021-04-30 03:52:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1619754770000|2021-04-30 03:52:50|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1619754940000|2021-04-30 03:55:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1619754980000|2021-04-30 03:56:20|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1619755500000|2021-04-30 04:05:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1619755740000|2021-04-30 04:09:00|2906|2900|2906|2900|2906|2900|2906|2900|1
1619755920000|2021-04-30 04:12:00|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1619756830000|2021-04-30 04:27:10|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1619756880000|2021-04-30 04:28:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1619756940000|2021-04-30 04:29:00|2904|2898|2904|2898|2904|2898|2904|2898|1
1619757310000|2021-04-30 04:35:10|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1619757930000|2021-04-30 04:45:30|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1619757940000|2021-04-30 04:45:40|2904|2898|2904|2898|2904|2898|2904|2898|1
1619757950000|2021-04-30 04:45:50|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1619757970000|2021-04-30 04:46:10|2904|2898|2904|2898|2904|2898|2904|2898|1
1619758200000|2021-04-30 04:50:00|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1619758250000|2021-04-30 04:50:50|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1619758850000|2021-04-30 05:00:50|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1619759150000|2021-04-30 05:05:50|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1619759590000|2021-04-30 05:13:10|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1619759760000|2021-04-30 05:16:00|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1619759770000|2021-04-30 05:16:10|2902.3|2896.3|2902.8|2896.8|2902.8|2896.8|2902.3|2896.3|2
1619759830000|2021-04-30 05:17:10|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|3
1619759930000|2021-04-30 05:18:50|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1619759940000|2021-04-30 05:19:00|2901|2895|2901|2895|2901|2895|2901|2895|1
1619760010000|2021-04-30 05:20:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619760030000|2021-04-30 05:20:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1619760050000|2021-04-30 05:20:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619760060000|2021-04-30 05:21:00|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1619760110000|2021-04-30 05:21:50|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|2
1619760230000|2021-04-30 05:23:50|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1619760280000|2021-04-30 05:24:40|2900|2894|2900|2894|2900|2894|2900|2894|1
1619760290000|2021-04-30 05:24:50|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1619760300000|2021-04-30 05:25:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1619760440000|2021-04-30 05:27:20|2899|2893|2899.5|2893.5|2899.5|2893.5|2899|2893|2
1619760490000|2021-04-30 05:28:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1619760600000|2021-04-30 05:30:00|2899|2893|2898.8|2892.8|2899|2893|2898.5|2892.5|10
1619760610000|2021-04-30 05:30:10|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|8
1619760630000|2021-04-30 05:30:30|2899|2893|2898.3|2892.3|2899|2893|2898.3|2892.3|5
1619760640000|2021-04-30 05:30:40|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1619760650000|2021-04-30 05:30:50|2898.5|2892.5|2898.5|2892.5|2899|2893|2898.3|2892.3|10
1619760660000|2021-04-30 05:31:00|2898.8|2892.8|2899|2893|2899|2893|2898.5|2892.5|6
1619760670000|2021-04-30 05:31:10|2899.3|2893.3|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|5
1619760680000|2021-04-30 05:31:20|2900|2894|2901|2895|2901|2895|2900|2894|4
1619760690000|2021-04-30 05:31:30|2900.8|2894.8|2900|2894|2900.8|2894.8|2900|2894|3
1619760700000|2021-04-30 05:31:40|2899.8|2893.8|2898.8|2892.8|2899.8|2893.8|2898.3|2892.3|5
1619760720000|2021-04-30 05:32:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1619760740000|2021-04-30 05:32:20|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1619760750000|2021-04-30 05:32:30|2899|2893|2899.5|2893.5|2899.5|2893.5|2898.8|2892.8|4
1619760760000|2021-04-30 05:32:40|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|6
1619760770000|2021-04-30 05:32:50|2899|2893|2899.8|2893.8|2899.8|2893.8|2898.8|2892.8|6
1619760780000|2021-04-30 05:33:00|2899.5|2893.5|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|3
1619760790000|2021-04-30 05:33:10|2899.3|2893.3|2899.8|2893.8|2900|2894|2899.3|2893.3|4
1619760800000|2021-04-30 05:33:20|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.5|2892.5|5
1619760810000|2021-04-30 05:33:30|2899|2893|2899.8|2893.8|2900|2894|2899|2893|3
1619760830000|2021-04-30 05:33:50|2899.5|2893.5|2898.5|2892.5|2899.5|2893.5|2898.5|2892.5|3
1619760840000|2021-04-30 05:34:00|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1619760880000|2021-04-30 05:34:40|2898.5|2892.5|2898|2892|2898.5|2892.5|2898|2892|3
1619760890000|2021-04-30 05:34:50|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1619760900000|2021-04-30 05:35:00|2898.5|2892.5|2898.5|2892.5|2899|2893|2898.5|2892.5|4
1619760910000|2021-04-30 05:35:10|2898.8|2892.8|2898.5|2892.5|2899|2893|2898.5|2892.5|9
1619760920000|2021-04-30 05:35:20|2898|2892|2898|2892|2898|2892|2898|2892|1
1619760940000|2021-04-30 05:35:40|2898.5|2892.5|2898|2892|2898.5|2892.5|2898|2892|3
1619760950000|2021-04-30 05:35:50|2898.5|2892.5|2898|2892|2898.5|2892.5|2898|2892|7
1619760980000|2021-04-30 05:36:20|2898.3|2892.3|2899.5|2893.5|2899.5|2893.5|2898.3|2892.3|5
1619760990000|2021-04-30 05:36:30|2899.8|2893.8|2899.8|2893.8|2900|2894|2899.5|2893.5|5
1619761000000|2021-04-30 05:36:40|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1619761010000|2021-04-30 05:36:50|2899.5|2893.5|2898.8|2892.8|2899.5|2893.5|2898.8|2892.8|2
1619761020000|2021-04-30 05:37:00|2898.5|2892.5|2898|2892|2898.5|2892.5|2898|2892|2
1619761060000|2021-04-30 05:37:40|2897.3|2891.3|2896.5|2890.5|2897.3|2891.3|2896.5|2890.5|3
1619761070000|2021-04-30 05:37:50|2896.3|2890.3|2895.8|2889.8|2896.5|2890.5|2895.8|2889.8|3
1619761080000|2021-04-30 05:38:00|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1619761140000|2021-04-30 05:39:00|2897|2891|2897|2891|2897|2891|2897|2891|1
1619761150000|2021-04-30 05:39:10|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1619761160000|2021-04-30 05:39:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1619761170000|2021-04-30 05:39:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1619761180000|2021-04-30 05:39:40|2896.5|2890.5|2897|2891|2897|2891|2896.5|2890.5|3
1619761190000|2021-04-30 05:39:50|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1619761200000|2021-04-30 05:40:00|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1619761210000|2021-04-30 05:40:10|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1619761220000|2021-04-30 05:40:20|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1619761230000|2021-04-30 05:40:30|2896.8|2890.8|2898.8|2892.8|2898.8|2892.8|2896.8|2890.8|8
1619761240000|2021-04-30 05:40:40|2899|2893|2898.5|2892.5|2899.5|2893.5|2898.5|2892.5|7
1619761250000|2021-04-30 05:40:50|2898.8|2892.8|2898|2892|2898.8|2892.8|2898|2892|4
1619761260000|2021-04-30 05:41:00|2897.8|2891.8|2897.5|2891.5|2898.3|2892.3|2897.5|2891.5|8
1619761270000|2021-04-30 05:41:10|2897.3|2891.3|2896|2890|2897.3|2891.3|2896|2890|6
1619761280000|2021-04-30 05:41:20|2895.8|2889.8|2895|2889|2895.8|2889.8|2895|2889|4
1619761290000|2021-04-30 05:41:30|2894.8|2888.8|2895|2889|2895|2889|2894.8|2888.8|2
1619761300000|2021-04-30 05:41:40|2894.8|2888.8|2893.3|2887.3|2894.8|2888.8|2892.5|2886.5|8
1619761310000|2021-04-30 05:41:50|2893.8|2887.8|2893.8|2887.8|2894|2888|2893.5|2887.5|4
1619761320000|2021-04-30 05:42:00|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|4
1619761330000|2021-04-30 05:42:10|2893.5|2887.5|2892.5|2886.5|2893.8|2887.8|2892.5|2886.5|6
1619761340000|2021-04-30 05:42:20|2892.8|2886.8|2893|2887|2893.5|2887.5|2892.8|2886.8|6
1619761350000|2021-04-30 05:42:30|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|3
1619761360000|2021-04-30 05:42:40|2892.3|2886.3|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|3
1619761370000|2021-04-30 05:42:50|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|2
1619761390000|2021-04-30 05:43:10|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1619761430000|2021-04-30 05:43:50|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1619761440000|2021-04-30 05:44:00|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1619761460000|2021-04-30 05:44:20|2893|2887|2894|2888|2894|2888|2893|2887|4
1619761470000|2021-04-30 05:44:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1619761490000|2021-04-30 05:44:50|2894|2888|2894.5|2888.5|2894.5|2888.5|2894|2888|3
1619761500000|2021-04-30 05:45:00|2894.3|2888.3|2894.3|2888.3|2894.5|2888.5|2894|2888|7
1619761510000|2021-04-30 05:45:10|2894.5|2888.5|2895.3|2889.3|2895.3|2889.3|2894.5|2888.5|4
1619761520000|2021-04-30 05:45:20|2895|2889|2894.8|2888.8|2895.3|2889.3|2894.8|2888.8|6
1619761530000|2021-04-30 05:45:30|2894.5|2888.5|2894.3|2888.3|2894.8|2888.8|2894.3|2888.3|8
1619761540000|2021-04-30 05:45:40|2894.8|2888.8|2894.3|2888.3|2895|2889|2894.3|2888.3|4
1619761550000|2021-04-30 05:45:50|2894.5|2888.5|2895.5|2889.5|2895.5|2889.5|2894.5|2888.5|3
1619761560000|2021-04-30 05:46:00|2895.3|2889.3|2894.5|2888.5|2895.3|2889.3|2894.5|2888.5|3
1619761570000|2021-04-30 05:46:10|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2894.8|2888.8|3
1619761590000|2021-04-30 05:46:30|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|2
1619761600000|2021-04-30 05:46:40|2895|2889|2895|2889|2895|2889|2895|2889|1
1619761610000|2021-04-30 05:46:50|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1619761620000|2021-04-30 05:47:00|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1619761630000|2021-04-30 05:47:10|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1619761650000|2021-04-30 05:47:30|2896|2890|2896.5|2890.5|2896.5|2890.5|2896|2890|2
1619761660000|2021-04-30 05:47:40|2896.8|2890.8|2897.5|2891.5|2897.8|2891.8|2896.8|2890.8|5
1619761670000|2021-04-30 05:47:50|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1619761680000|2021-04-30 05:48:00|2897|2891|2896.5|2890.5|2897|2891|2896.5|2890.5|2
1619761700000|2021-04-30 05:48:20|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1619761720000|2021-04-30 05:48:40|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1619761730000|2021-04-30 05:48:50|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1619761740000|2021-04-30 05:49:00|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1619761750000|2021-04-30 05:49:10|2896|2890|2896.5|2890.5|2896.5|2890.5|2896|2890|3
1619761760000|2021-04-30 05:49:20|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1619761770000|2021-04-30 05:49:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1619761780000|2021-04-30 05:49:40|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1619761790000|2021-04-30 05:49:50|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1619761800000|2021-04-30 05:50:00|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2894.8|2888.8|3
1619761810000|2021-04-30 05:50:10|2895|2889|2895|2889|2895|2889|2895|2889|1
1619761830000|2021-04-30 05:50:30|2895.3|2889.3|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|3
1619761860000|2021-04-30 05:51:00|2895.5|2889.5|2895.3|2889.3|2896|2890|2895.3|2889.3|6
1619761870000|2021-04-30 05:51:10|2895|2889|2895|2889|2895|2889|2895|2889|1
1619761900000|2021-04-30 05:51:40|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1619761910000|2021-04-30 05:51:50|2895.5|2889.5|2896.8|2890.8|2896.8|2890.8|2895.5|2889.5|4
1619761920000|2021-04-30 05:52:00|2896.5|2890.5|2895.3|2889.3|2896.5|2890.5|2895.3|2889.3|2
1619761940000|2021-04-30 05:52:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1619761950000|2021-04-30 05:52:30|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1619761980000|2021-04-30 05:53:00|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1619762020000|2021-04-30 05:53:40|2895.5|2889.5|2896|2890|2896|2890|2895.5|2889.5|5
1619762040000|2021-04-30 05:54:00|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|3
1619762050000|2021-04-30 05:54:10|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1619762060000|2021-04-30 05:54:20|2895.8|2889.8|2896.5|2890.5|2896.5|2890.5|2895.8|2889.8|4
1619762070000|2021-04-30 05:54:30|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1619762080000|2021-04-30 05:54:40|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1619762090000|2021-04-30 05:54:50|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1619762100000|2021-04-30 05:55:00|2896|2890|2894.8|2888.8|2896|2890|2894.8|2888.8|3
1619762110000|2021-04-30 05:55:10|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|5
1619762120000|2021-04-30 05:55:20|2894.3|2888.3|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|3
1619762150000|2021-04-30 05:55:50|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|2
1619762160000|2021-04-30 05:56:00|2893.5|2887.5|2894.5|2888.5|2894.5|2888.5|2893.5|2887.5|5
1619762170000|2021-04-30 05:56:10|2894.8|2888.8|2894.8|2888.8|2895|2889|2894.8|2888.8|3
1619762180000|2021-04-30 05:56:20|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1619762190000|2021-04-30 05:56:30|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1619762200000|2021-04-30 05:56:40|2895|2889|2896|2890|2896|2890|2895|2889|5
1619762210000|2021-04-30 05:56:50|2896.5|2890.5|2897|2891|2897|2891|2896.5|2890.5|3
1619762220000|2021-04-30 05:57:00|2896.5|2890.5|2896|2890|2896.5|2890.5|2895.8|2889.8|3
1619762230000|2021-04-30 05:57:10|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1619762240000|2021-04-30 05:57:20|2896.8|2890.8|2896.5|2890.5|2897|2891|2896.5|2890.5|4
1619762250000|2021-04-30 05:57:30|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1619762270000|2021-04-30 05:57:50|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1619762280000|2021-04-30 05:58:00|2896.5|2890.5|2895.5|2889.5|2896.5|2890.5|2895.5|2889.5|4
1619762300000|2021-04-30 05:58:20|2895.3|2889.3|2895|2889|2895.3|2889.3|2895|2889|2
1619762310000|2021-04-30 05:58:30|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1619762350000|2021-04-30 05:59:10|2894.8|2888.8|2895|2889|2895.3|2889.3|2894.8|2888.8|4
1619762360000|2021-04-30 05:59:20|2895.3|2889.3|2895|2889|2895.3|2889.3|2895|2889|2
1619762370000|2021-04-30 05:59:30|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1619762380000|2021-04-30 05:59:40|2895|2889|2895|2889|2895|2889|2895|2889|1
1619762400000|2021-04-30 06:00:00|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1619762410000|2021-04-30 06:00:10|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.3|2889.3|3
1619762420000|2021-04-30 06:00:20|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1619762430000|2021-04-30 06:00:30|2896.5|2890.5|2897|2891|2897.3|2891.3|2896.5|2890.5|3
1619762440000|2021-04-30 06:00:40|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1619762460000|2021-04-30 06:01:00|2897|2891|2897|2891|2897|2891|2897|2891|1
1619762520000|2021-04-30 06:02:00|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|3
1619762530000|2021-04-30 06:02:10|2896.5|2890.5|2897.3|2891.3|2897.3|2891.3|2896.5|2890.5|4
1619762540000|2021-04-30 06:02:20|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1619762570000|2021-04-30 06:02:50|2897|2891|2897|2891|2897.3|2891.3|2897|2891|3
1619762580000|2021-04-30 06:03:00|2896.8|2890.8|2897.3|2891.3|2897.5|2891.5|2896.8|2890.8|7
1619762590000|2021-04-30 06:03:10|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.3|2891.3|4
1619762600000|2021-04-30 06:03:20|2898|2892|2898.8|2892.8|2898.8|2892.8|2898|2892|4
1619762610000|2021-04-30 06:03:30|2899|2893|2899|2893|2899|2893|2898.8|2892.8|3
1619762640000|2021-04-30 06:04:00|2899.3|2893.3|2900.3|2894.3|2900.5|2894.5|2899.3|2893.3|7
1619762650000|2021-04-30 06:04:10|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1619762660000|2021-04-30 06:04:20|2900.5|2894.5|2901|2895|2901|2895|2900.5|2894.5|2
1619762670000|2021-04-30 06:04:30|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1619762700000|2021-04-30 06:05:00|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1619762720000|2021-04-30 06:05:20|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1619762730000|2021-04-30 06:05:30|2901.8|2895.8|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|3
1619762740000|2021-04-30 06:05:40|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1619762750000|2021-04-30 06:05:50|2901.5|2895.5|2900.5|2894.5|2901.5|2895.5|2900.5|2894.5|5
1619762770000|2021-04-30 06:06:10|2900.8|2894.8|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|8
1619762780000|2021-04-30 06:06:20|2901.3|2895.3|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|2
1619762790000|2021-04-30 06:06:30|2901.3|2895.3|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|5
1619762800000|2021-04-30 06:06:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1619762810000|2021-04-30 06:06:50|2901.3|2895.3|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|3
1619762820000|2021-04-30 06:07:00|2900.5|2894.5|2900.8|2894.8|2901|2895|2900.5|2894.5|4
1619762830000|2021-04-30 06:07:10|2900.5|2894.5|2899.3|2893.3|2900.5|2894.5|2899.3|2893.3|5
1619762840000|2021-04-30 06:07:20|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1619762850000|2021-04-30 06:07:30|2899|2893|2898.5|2892.5|2899|2893|2898.5|2892.5|3
1619762860000|2021-04-30 06:07:40|2898|2892|2898|2892|2898|2892|2898|2892|1
1619762870000|2021-04-30 06:07:50|2898.3|2892.3|2898.8|2892.8|2898.8|2892.8|2898.3|2892.3|2
1619762880000|2021-04-30 06:08:00|2899|2893|2899|2893|2899|2893|2899|2893|1
1619762890000|2021-04-30 06:08:10|2899.5|2893.5|2899.8|2893.8|2900|2894|2899.5|2893.5|3
1619762920000|2021-04-30 06:08:40|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1619762930000|2021-04-30 06:08:50|2900|2894|2900.8|2894.8|2900.8|2894.8|2900|2894|5
1619762940000|2021-04-30 06:09:00|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|3
1619762950000|2021-04-30 06:09:10|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|4
1619762970000|2021-04-30 06:09:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619762980000|2021-04-30 06:09:40|2901|2895|2901.5|2895.5|2901.5|2895.5|2901|2895|2
1619763000000|2021-04-30 06:10:00|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|4
1619763010000|2021-04-30 06:10:10|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|3
1619763020000|2021-04-30 06:10:20|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1619763030000|2021-04-30 06:10:30|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|4
1619763040000|2021-04-30 06:10:40|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1619763060000|2021-04-30 06:11:00|2901|2895|2900.5|2894.5|2901|2895|2900.5|2894.5|3
1619763070000|2021-04-30 06:11:10|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|4
1619763080000|2021-04-30 06:11:20|2899.8|2893.8|2899|2893|2899.8|2893.8|2899|2893|4
1619763090000|2021-04-30 06:11:30|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1619763100000|2021-04-30 06:11:40|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1619763120000|2021-04-30 06:12:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1619763130000|2021-04-30 06:12:10|2899.8|2893.8|2899.8|2893.8|2900|2894|2899.8|2893.8|3
1619763140000|2021-04-30 06:12:20|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1619763150000|2021-04-30 06:12:30|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1619763170000|2021-04-30 06:12:50|2899.5|2893.5|2900|2894|2900|2894|2898.8|2892.8|7
1619763180000|2021-04-30 06:13:00|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1619763190000|2021-04-30 06:13:10|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1619763200000|2021-04-30 06:13:20|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1619763210000|2021-04-30 06:13:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619763230000|2021-04-30 06:13:50|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1619763250000|2021-04-30 06:14:10|2901|2895|2901|2895|2901|2895|2901|2895|1
1619763260000|2021-04-30 06:14:20|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619763270000|2021-04-30 06:14:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1619763280000|2021-04-30 06:14:40|2900.3|2894.3|2899.5|2893.5|2900.5|2894.5|2899.5|2893.5|7
1619763310000|2021-04-30 06:15:10|2899.8|2893.8|2900.8|2894.8|2900.8|2894.8|2899.8|2893.8|4
1619763320000|2021-04-30 06:15:20|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1619763330000|2021-04-30 06:15:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1619763350000|2021-04-30 06:15:50|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.3|2894.3|3
1619763360000|2021-04-30 06:16:00|2900.3|2894.3|2900.8|2894.8|2901|2895|2900.3|2894.3|4
1619763370000|2021-04-30 06:16:10|2901|2895|2901|2895|2901.3|2895.3|2901|2895|3
1619763380000|2021-04-30 06:16:20|2901.3|2895.3|2901.5|2895.5|2901.8|2895.8|2901.3|2895.3|4
1619763390000|2021-04-30 06:16:30|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901|2895|7
1619763400000|2021-04-30 06:16:40|2901.3|2895.3|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|3
1619763410000|2021-04-30 06:16:50|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2901.3|2895.3|3
1619763430000|2021-04-30 06:17:10|2901|2895|2900|2894|2901|2895|2900|2894|3
1619763450000|2021-04-30 06:17:30|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1619763460000|2021-04-30 06:17:40|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1619763470000|2021-04-30 06:17:50|2900|2894|2900|2894|2900|2894|2900|2894|1
1619763480000|2021-04-30 06:18:00|2900.3|2894.3|2900.8|2894.8|2900.8|2894.8|2900|2894|5
1619763490000|2021-04-30 06:18:10|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1619763520000|2021-04-30 06:18:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1619763570000|2021-04-30 06:19:30|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1619763580000|2021-04-30 06:19:40|2901.3|2895.3|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|3
1619763590000|2021-04-30 06:19:50|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1619763600000|2021-04-30 06:20:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1619763610000|2021-04-30 06:20:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1619763620000|2021-04-30 06:20:20|2899.5|2893.5|2898.5|2892.5|2899.5|2893.5|2898.5|2892.5|3
1619763650000|2021-04-30 06:20:50|2898|2892|2897.5|2891.5|2898|2892|2897.5|2891.5|3
1619763660000|2021-04-30 06:21:00|2897.8|2891.8|2898|2892|2898.3|2892.3|2897.8|2891.8|3
1619763670000|2021-04-30 06:21:10|2898.3|2892.3|2897|2891|2898.3|2892.3|2897|2891|6
1619763680000|2021-04-30 06:21:20|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1619763690000|2021-04-30 06:21:30|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|3
1619763700000|2021-04-30 06:21:40|2898.5|2892.5|2898.8|2892.8|2899|2893|2898.5|2892.5|4
1619763810000|2021-04-30 06:23:30|2898.3|2892.3|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|3
1619763820000|2021-04-30 06:23:40|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|5
1619763840000|2021-04-30 06:24:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1619763850000|2021-04-30 06:24:10|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1619763900000|2021-04-30 06:25:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1619763930000|2021-04-30 06:25:30|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1619763950000|2021-04-30 06:25:50|2899|2893|2899|2893|2899.3|2893.3|2899|2893|5
1619763980000|2021-04-30 06:26:20|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899|2893|5
1619763990000|2021-04-30 06:26:30|2899|2893|2899|2893|2899|2893|2899|2893|1
1619764020000|2021-04-30 06:27:00|2899.3|2893.3|2899.3|2893.3|2899.5|2893.5|2899|2893|5
1619764030000|2021-04-30 06:27:10|2899|2893|2899|2893|2899|2893|2899|2893|1
1619764040000|2021-04-30 06:27:20|2899.3|2893.3|2899|2893|2899.5|2893.5|2899|2893|6
1619764050000|2021-04-30 06:27:30|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|4
1619764070000|2021-04-30 06:27:50|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1619764090000|2021-04-30 06:28:10|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1619764100000|2021-04-30 06:28:20|2899.8|2893.8|2900|2894|2900|2894|2899.5|2893.5|3
1619764120000|2021-04-30 06:28:40|2897.8|2891.8|2897.8|2891.8|2898|2892|2897.8|2891.8|3
1619764130000|2021-04-30 06:28:50|2898.3|2892.3|2898.5|2892.5|2899.3|2893.3|2898.3|2892.3|4
1619764140000|2021-04-30 06:29:00|2899.3|2893.3|2898.5|2892.5|2899.3|2893.3|2898.5|2892.5|6
1619764150000|2021-04-30 06:29:10|2899|2893|2900.3|2894.3|2900.3|2894.3|2898.5|2892.5|9
1619764160000|2021-04-30 06:29:20|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1619764170000|2021-04-30 06:29:30|2899|2893|2899|2893|2899.3|2893.3|2899|2893|3
1619764180000|2021-04-30 06:29:40|2898.8|2892.8|2899|2893|2899|2893|2898.3|2892.3|4
1619764190000|2021-04-30 06:29:50|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1619764200000|2021-04-30 06:30:00|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898|2892|5
1619764210000|2021-04-30 06:30:10|2898|2892|2897.3|2891.3|2898|2892|2897.3|2891.3|3
1619764220000|2021-04-30 06:30:20|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1619764230000|2021-04-30 06:30:30|2896.8|2890.8|2897|2891|2897.3|2891.3|2896.8|2890.8|4
1619764240000|2021-04-30 06:30:40|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1619764250000|2021-04-30 06:30:50|2897.5|2891.5|2897.8|2891.8|2898|2892|2897.5|2891.5|3
1619764330000|2021-04-30 06:32:10|2898|2892|2898.5|2892.5|2898.5|2892.5|2897.8|2891.8|5
1619764340000|2021-04-30 06:32:20|2898.8|2892.8|2899|2893|2899|2893|2898.5|2892.5|6
1619764370000|2021-04-30 06:32:50|2899.3|2893.3|2899|2893|2899.5|2893.5|2899|2893|4
1619764380000|2021-04-30 06:33:00|2899.5|2893.5|2899.3|2893.3|2899.8|2893.8|2899.3|2893.3|4
1619764390000|2021-04-30 06:33:10|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|4
1619764400000|2021-04-30 06:33:20|2899|2893|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|3
1619764410000|2021-04-30 06:33:30|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|2
1619764420000|2021-04-30 06:33:40|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1619764430000|2021-04-30 06:33:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619764450000|2021-04-30 06:34:10|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900|2894|4
1619764460000|2021-04-30 06:34:20|2900|2894|2899.5|2893.5|2900|2894|2899.5|2893.5|2
1619764470000|2021-04-30 06:34:30|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|3
1619764480000|2021-04-30 06:34:40|2900|2894|2900.3|2894.3|2900.3|2894.3|2899.5|2893.5|6
1619764490000|2021-04-30 06:34:50|2899.5|2893.5|2900.3|2894.3|2900.3|2894.3|2899.5|2893.5|4
1619764500000|2021-04-30 06:35:00|2899.5|2893.5|2900.5|2894.5|2900.5|2894.5|2899.5|2893.5|11
1619764510000|2021-04-30 06:35:10|2900|2894|2900.8|2894.8|2901|2895|2900|2894|10
1619764520000|2021-04-30 06:35:20|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2899.8|2893.8|8
1619764530000|2021-04-30 06:35:30|2899.8|2893.8|2899.3|2893.3|2899.8|2893.8|2898.5|2892.5|8
1619764540000|2021-04-30 06:35:40|2898.8|2892.8|2899|2893|2899.3|2893.3|2898.8|2892.8|3
1619764550000|2021-04-30 06:35:50|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1619764560000|2021-04-30 06:36:00|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|4
1619764570000|2021-04-30 06:36:10|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.3|2891.3|7
1619764580000|2021-04-30 06:36:20|2897|2891|2896.3|2890.3|2897|2891|2895.5|2889.5|8
1619764590000|2021-04-30 06:36:30|2896|2890|2895.5|2889.5|2896|2890|2895.5|2889.5|3
1619764600000|2021-04-30 06:36:40|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|3
1619764610000|2021-04-30 06:36:50|2896|2890|2896|2890|2896|2890|2896|2890|1
1619764630000|2021-04-30 06:37:10|2896.3|2890.3|2897.6|2891.6|2897.6|2891.6|2896.3|2890.3|2
1619764650000|2021-04-30 06:37:30|2896.5|2890.5|2897|2891|2897|2891|2896.5|2890.5|3
1619764680000|2021-04-30 06:38:00|2897.3|2891.3|2898.8|2892.8|2898.8|2892.8|2897.3|2891.3|6
1619764690000|2021-04-30 06:38:10|2899|2893|2898.3|2892.3|2899|2893|2897.3|2891.3|5
1619764700000|2021-04-30 06:38:20|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|3
1619764720000|2021-04-30 06:38:40|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1619764740000|2021-04-30 06:39:00|2900|2894|2900.5|2894.5|2900.5|2894.5|2900|2894|3
1619764750000|2021-04-30 06:39:10|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1619764760000|2021-04-30 06:39:20|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1619764790000|2021-04-30 06:39:50|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1619764820000|2021-04-30 06:40:20|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1619764840000|2021-04-30 06:40:40|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619764850000|2021-04-30 06:40:50|2900.5|2894.5|2902.3|2896.3|2903.3|2897.3|2900.5|2894.5|6
1619764870000|2021-04-30 06:41:10|2901.8|2895.8|2902.3|2896.3|2902.3|2896.3|2901.8|2895.8|2
1619764890000|2021-04-30 06:41:30|2902.5|2896.5|2903|2897|2903.3|2897.3|2902.5|2896.5|5
1619764910000|2021-04-30 06:41:50|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1619764920000|2021-04-30 06:42:00|2903|2897|2903|2897|2903|2897|2903|2897|1
1619764940000|2021-04-30 06:42:20|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1619765000000|2021-04-30 06:43:20|2902.3|2896.3|2902.3|2896.3|2902.8|2896.8|2902.3|2896.3|3
1619765010000|2021-04-30 06:43:30|2902.5|2896.5|2903|2897|2903|2897|2902.5|2896.5|3
1619765020000|2021-04-30 06:43:40|2902.8|2896.8|2903|2897|2903.3|2897.3|2902.8|2896.8|6
1619765030000|2021-04-30 06:43:50|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1619765060000|2021-04-30 06:44:20|2903|2897|2903|2897|2903|2897|2903|2897|1
1619765090000|2021-04-30 06:44:50|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1619765120000|2021-04-30 06:45:20|2903|2897|2903|2897|2903.3|2897.3|2903|2897|3
1619765130000|2021-04-30 06:45:30|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1619765140000|2021-04-30 06:45:40|2902.5|2896.5|2901.8|2895.8|2902.5|2896.5|2901.8|2895.8|5
1619765150000|2021-04-30 06:45:50|2902.8|2896.8|2903|2897|2903.8|2897.8|2902.8|2896.8|5
1619765160000|2021-04-30 06:46:00|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1619765170000|2021-04-30 06:46:10|2903.5|2897.5|2903.8|2897.8|2904.3|2898.3|2903.5|2897.5|4
1619765180000|2021-04-30 06:46:20|2903.3|2897.3|2903.8|2897.8|2903.8|2897.8|2903|2897|4
1619765190000|2021-04-30 06:46:30|2904|2898|2905.3|2899.3|2905.5|2899.5|2904|2898|6
1619765200000|2021-04-30 06:46:40|2905|2899|2905|2899|2905|2899|2905|2899|1
1619765220000|2021-04-30 06:47:00|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1619765250000|2021-04-30 06:47:30|2905.3|2899.3|2905.5|2899.5|2906|2900|2905.3|2899.3|5
1619765260000|2021-04-30 06:47:40|2905.8|2899.8|2906.5|2900.5|2906.5|2900.5|2905.5|2899.5|4
1619765270000|2021-04-30 06:47:50|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1619765290000|2021-04-30 06:48:10|2907|2901|2907|2901|2907|2901|2907|2901|1
1619765300000|2021-04-30 06:48:20|2907.3|2901.3|2907.5|2901.5|2908|2902|2907.3|2901.3|5
1619765310000|2021-04-30 06:48:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1619765320000|2021-04-30 06:48:40|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1619765340000|2021-04-30 06:49:00|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2906.3|2900.3|7
1619765370000|2021-04-30 06:49:30|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|3
1619765380000|2021-04-30 06:49:40|2907.8|2901.8|2908|2902|2908.5|2902.5|2907.8|2901.8|6
1619765390000|2021-04-30 06:49:50|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|3
1619765400000|2021-04-30 06:50:00|2908|2902|2908|2902|2908|2902|2908|2902|1
1619765410000|2021-04-30 06:50:10|2907.8|2901.8|2906.8|2900.8|2907.8|2901.8|2906.8|2900.8|4
1619765420000|2021-04-30 06:50:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1619765460000|2021-04-30 06:51:00|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1619765470000|2021-04-30 06:51:10|2905.3|2899.3|2905.8|2899.8|2905.8|2899.8|2905|2899|4
1619765480000|2021-04-30 06:51:20|2904.8|2898.8|2903.8|2897.8|2904.8|2898.8|2903.8|2897.8|3
1619765490000|2021-04-30 06:51:30|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1619765500000|2021-04-30 06:51:40|2903|2897|2903.5|2897.5|2903.5|2897.5|2902.5|2896.5|6
1619765510000|2021-04-30 06:51:50|2904|2898|2902.5|2896.5|2904.3|2898.3|2902.5|2896.5|5
1619765520000|2021-04-30 06:52:00|2902.3|2896.3|2900.3|2894.3|2902.3|2896.3|2900.3|2894.3|4
1619765530000|2021-04-30 06:52:10|2900.5|2894.5|2901.5|2895.5|2901.5|2895.5|2900.5|2894.5|5
1619765540000|2021-04-30 06:52:20|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1619765550000|2021-04-30 06:52:30|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1619765560000|2021-04-30 06:52:40|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|6
1619765580000|2021-04-30 06:53:00|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1619765590000|2021-04-30 06:53:10|2902.5|2896.5|2903.5|2897.5|2903.5|2897.5|2902.5|2896.5|4
1619765600000|2021-04-30 06:53:20|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|4
1619765610000|2021-04-30 06:53:30|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|2
1619765630000|2021-04-30 06:53:50|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1619765640000|2021-04-30 06:54:00|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|5
1619765650000|2021-04-30 06:54:10|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|3
1619765660000|2021-04-30 06:54:20|2902.5|2896.5|2902.8|2896.8|2903.3|2897.3|2902.5|2896.5|4
1619765670000|2021-04-30 06:54:30|2903.3|2897.3|2903.8|2897.8|2903.8|2897.8|2903.3|2897.3|3
1619765700000|2021-04-30 06:55:00|2904|2898|2903.5|2897.5|2904|2898|2902.8|2896.8|4
1619765710000|2021-04-30 06:55:10|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1619765760000|2021-04-30 06:56:00|2903|2897|2901.3|2895.3|2903|2897|2901.3|2895.3|2
1619765770000|2021-04-30 06:56:10|2901.5|2895.5|2901|2895|2901.5|2895.5|2901|2895|2
1619765790000|2021-04-30 06:56:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619765800000|2021-04-30 06:56:40|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1619765820000|2021-04-30 06:57:00|2899.8|2893.8|2901.3|2895.3|2901.3|2895.3|2899.8|2893.8|4
1619765830000|2021-04-30 06:57:10|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1619765850000|2021-04-30 06:57:30|2901|2895|2900.5|2894.5|2901|2895|2900.5|2894.5|3
1619765910000|2021-04-30 06:58:30|2901.8|2895.8|2901|2895|2901.8|2895.8|2901|2895|2
1619765920000|2021-04-30 06:58:40|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1619765940000|2021-04-30 06:59:00|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1619765960000|2021-04-30 06:59:20|2900|2894|2899.5|2893.5|2900|2894|2899.3|2893.3|3
1619765970000|2021-04-30 06:59:30|2900|2894|2900|2894|2900|2894|2900|2894|1
1619765980000|2021-04-30 06:59:40|2900.3|2894.3|2901.5|2895.5|2901.5|2895.5|2900.3|2894.3|4
1619765990000|2021-04-30 06:59:50|2902|2896|2901.3|2895.3|2902|2896|2901.3|2895.3|3
1619766000000|2021-04-30 07:00:00|2901.5|2895.5|2904.8|2898.8|2904.8|2898.8|2901.5|2895.5|7
1619766010000|2021-04-30 07:00:10|2905|2899|2906.8|2900.8|2906.8|2900.8|2905|2899|7
1619766020000|2021-04-30 07:00:20|2907|2901|2909.3|2903.3|2909.3|2903.3|2907|2901|3
1619766030000|2021-04-30 07:00:30|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1619766040000|2021-04-30 07:00:40|2909.3|2903.3|2905.8|2899.8|2909.3|2903.3|2905.8|2899.8|4
1619766050000|2021-04-30 07:00:50|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1619766060000|2021-04-30 07:01:00|2904.8|2898.8|2905.5|2899.5|2906|2900|2904.8|2898.8|5
1619766070000|2021-04-30 07:01:10|2906|2900|2906|2900|2906|2900|2906|2900|1
1619766090000|2021-04-30 07:01:30|2906.3|2900.3|2904.5|2898.5|2906.3|2900.3|2904.5|2898.5|5
1619766100000|2021-04-30 07:01:40|2904.8|2898.8|2906.5|2900.5|2906.5|2900.5|2904.8|2898.8|3
1619766120000|2021-04-30 07:02:00|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1619766130000|2021-04-30 07:02:10|2905.8|2899.8|2907.5|2901.5|2907.5|2901.5|2905.8|2899.8|6
1619766160000|2021-04-30 07:02:40|2907.8|2901.8|2909|2903|2909|2903|2907.8|2901.8|4
1619766170000|2021-04-30 07:02:50|2909.8|2903.8|2910.8|2904.8|2910.8|2904.8|2909.8|2903.8|3
1619766180000|2021-04-30 07:03:00|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|3
1619766190000|2021-04-30 07:03:10|2910.3|2904.3|2911|2905|2911|2905|2910.3|2904.3|2
1619766200000|2021-04-30 07:03:20|2911.3|2905.3|2912.5|2906.5|2912.5|2906.5|2911.3|2905.3|2
1619766230000|2021-04-30 07:03:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1619766240000|2021-04-30 07:04:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1619766300000|2021-04-30 07:05:00|2912|2906|2912|2906|2912|2906|2912|2906|1
1619766310000|2021-04-30 07:05:10|2912.3|2906.3|2912.3|2906.3|2913.8|2907.8|2912.3|2906.3|10
1619766320000|2021-04-30 07:05:20|2912.5|2906.5|2912|2906|2913.8|2907.8|2912|2906|10
1619766330000|2021-04-30 07:05:30|2911.8|2905.8|2912.8|2906.8|2912.8|2906.8|2911.8|2905.8|3
1619766340000|2021-04-30 07:05:40|2911.5|2905.5|2913|2907|2913|2907|2911.3|2905.3|5
1619766350000|2021-04-30 07:05:50|2912.8|2906.8|2911.8|2905.8|2912.8|2906.8|2911.8|2905.8|2
1619766380000|2021-04-30 07:06:20|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911|2905|4
1619766390000|2021-04-30 07:06:30|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1619766430000|2021-04-30 07:07:10|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1619766440000|2021-04-30 07:07:20|2911.3|2905.3|2910.8|2904.8|2911.3|2905.3|2910.8|2904.8|3
1619766450000|2021-04-30 07:07:30|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.8|2903.8|7
1619766460000|2021-04-30 07:07:40|2909.5|2903.5|2907.8|2901.8|2909.5|2903.5|2907|2901|7
1619766470000|2021-04-30 07:07:50|2908.3|2902.3|2907.5|2901.5|2908.3|2902.3|2907.5|2901.5|2
1619766480000|2021-04-30 07:08:00|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1619766490000|2021-04-30 07:08:10|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1619766500000|2021-04-30 07:08:20|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1619766510000|2021-04-30 07:08:30|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1619766530000|2021-04-30 07:08:50|2909|2903|2910|2904|2910|2904|2909|2903|2
1619766570000|2021-04-30 07:09:30|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1619766580000|2021-04-30 07:09:40|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|2
1619766590000|2021-04-30 07:09:50|2911|2905|2908.5|2902.5|2911|2905|2908.5|2902.5|3
1619766600000|2021-04-30 07:10:00|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|3
1619766610000|2021-04-30 07:10:10|2908|2902|2908|2902|2908|2902|2908|2902|1
1619766630000|2021-04-30 07:10:30|2908.3|2902.3|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|3
1619766640000|2021-04-30 07:10:40|2908.5|2902.5|2909|2903|2909|2903|2908.5|2902.5|2
1619766650000|2021-04-30 07:10:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1619766660000|2021-04-30 07:11:00|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1619766670000|2021-04-30 07:11:10|2909.3|2903.3|2911|2905|2911|2905|2909.3|2903.3|3
1619766680000|2021-04-30 07:11:20|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1619766690000|2021-04-30 07:11:30|2912.3|2906.3|2913|2907|2913|2907|2912.3|2906.3|2
1619766710000|2021-04-30 07:11:50|2913.3|2907.3|2913.8|2907.8|2913.8|2907.8|2913.3|2907.3|2
1619766720000|2021-04-30 07:12:00|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1619766730000|2021-04-30 07:12:10|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1619766740000|2021-04-30 07:12:20|2913.5|2907.5|2912.5|2906.5|2913.5|2907.5|2912.5|2906.5|2
1619766750000|2021-04-30 07:12:30|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1619766760000|2021-04-30 07:12:40|2912|2906|2912.5|2906.5|2912.5|2906.5|2912|2906|3
1619766770000|2021-04-30 07:12:50|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1619766800000|2021-04-30 07:13:20|2911.8|2905.8|2911|2905|2911.8|2905.8|2911|2905|3
1619766820000|2021-04-30 07:13:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1619766870000|2021-04-30 07:14:30|2911|2905|2911|2905|2911|2905|2911|2905|1
1619766920000|2021-04-30 07:15:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1619766930000|2021-04-30 07:15:30|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1619766950000|2021-04-30 07:15:50|2908|2902|2908|2902|2908|2902|2908|2902|1
1619766970000|2021-04-30 07:16:10|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1619766980000|2021-04-30 07:16:20|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1619766990000|2021-04-30 07:16:30|2906.8|2900.8|2906.3|2900.3|2906.8|2900.8|2906.3|2900.3|3
1619767020000|2021-04-30 07:17:00|2906|2900|2906|2900|2906|2900|2906|2900|1
1619767030000|2021-04-30 07:17:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|3
1619767050000|2021-04-30 07:17:30|2906|2900|2906.5|2900.5|2906.5|2900.5|2906|2900|2
1619767060000|2021-04-30 07:17:40|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1619767090000|2021-04-30 07:18:10|2906.3|2900.3|2905.8|2899.8|2906.3|2900.3|2904.5|2898.5|6
1619767100000|2021-04-30 07:18:20|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1619767110000|2021-04-30 07:18:30|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1619767120000|2021-04-30 07:18:40|2904.5|2898.5|2903.8|2897.8|2904.5|2898.5|2903.8|2897.8|4
1619767130000|2021-04-30 07:18:50|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1619767140000|2021-04-30 07:19:00|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1619767150000|2021-04-30 07:19:10|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|2
1619767160000|2021-04-30 07:19:20|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1619767180000|2021-04-30 07:19:40|2904.8|2898.8|2904|2898|2904.8|2898.8|2904|2898|3
1619767190000|2021-04-30 07:19:50|2903.5|2897.5|2902.5|2896.5|2903.8|2897.8|2902.5|2896.5|6
1619767200000|2021-04-30 07:20:00|2901.8|2895.8|2902.3|2896.3|2902.3|2896.3|2901.5|2895.5|3
1619767210000|2021-04-30 07:20:10|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1619767220000|2021-04-30 07:20:20|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1619767230000|2021-04-30 07:20:30|2902.5|2896.5|2902|2896|2902.5|2896.5|2901.5|2895.5|6
1619767240000|2021-04-30 07:20:40|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1619767250000|2021-04-30 07:20:50|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1619767260000|2021-04-30 07:21:00|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1619767270000|2021-04-30 07:21:10|2901.5|2895.5|2901.8|2895.8|2902|2896|2901.5|2895.5|4
1619767280000|2021-04-30 07:21:20|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1619767290000|2021-04-30 07:21:30|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1619767300000|2021-04-30 07:21:40|2900|2894|2900.5|2894.5|2900.5|2894.5|2900|2894|2
1619767310000|2021-04-30 07:21:50|2900.8|2894.8|2900.5|2894.5|2901|2895|2900.5|2894.5|3
1619767320000|2021-04-30 07:22:00|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1619767330000|2021-04-30 07:22:10|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1619767340000|2021-04-30 07:22:20|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1619767350000|2021-04-30 07:22:30|2899.5|2893.5|2898|2892|2899.5|2893.5|2898|2892|2
1619767360000|2021-04-30 07:22:40|2899|2893|2899.5|2893.5|2899.5|2893.5|2899|2893|5
1619767370000|2021-04-30 07:22:50|2898.3|2892.3|2899.5|2893.5|2899.5|2893.5|2898.3|2892.3|3
1619767380000|2021-04-30 07:23:00|2899|2893|2899|2893|2899|2893|2898.3|2892.3|5
1619767400000|2021-04-30 07:23:20|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1619767410000|2021-04-30 07:23:30|2898.3|2892.3|2898.8|2892.8|2898.8|2892.8|2898.3|2892.3|2
1619767420000|2021-04-30 07:23:40|2899|2893|2900|2894|2900.3|2894.3|2899|2893|3
1619767430000|2021-04-30 07:23:50|2899.5|2893.5|2901|2895|2901|2895|2899.5|2893.5|2
1619767440000|2021-04-30 07:24:00|2900.5|2894.5|2901|2895|2901|2895|2900.3|2894.3|3
1619767460000|2021-04-30 07:24:20|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1619767470000|2021-04-30 07:24:30|2900.8|2894.8|2901|2895|2901|2895|2900.3|2894.3|5
1619767480000|2021-04-30 07:24:40|2901.3|2895.3|2902.3|2896.3|2902.3|2896.3|2901.3|2895.3|5
1619767490000|2021-04-30 07:24:50|2902.8|2896.8|2903.3|2897.3|2903.3|2897.3|2902.8|2896.8|2
1619767510000|2021-04-30 07:25:10|2903.8|2897.8|2904.5|2898.5|2904.5|2898.5|2903.8|2897.8|4
1619767520000|2021-04-30 07:25:20|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1619767530000|2021-04-30 07:25:30|2905.5|2899.5|2905.5|2899.5|2906|2900|2905.3|2899.3|5
1619767550000|2021-04-30 07:25:50|2905.8|2899.8|2905.3|2899.3|2906|2900|2904.8|2898.8|5
1619767570000|2021-04-30 07:26:10|2905.8|2899.8|2906|2900|2906.3|2900.3|2905.8|2899.8|3
1619767580000|2021-04-30 07:26:20|2905.8|2899.8|2906|2900|2906.8|2900.8|2905.8|2899.8|4
1619767590000|2021-04-30 07:26:30|2905.5|2899.5|2907|2901|2907|2901|2905.5|2899.5|2
1619767600000|2021-04-30 07:26:40|2907.5|2901.5|2910|2904|2910|2904|2907.5|2901.5|4
1619767610000|2021-04-30 07:26:50|2911|2905|2910|2904|2911|2905|2909.8|2903.8|5
1619767620000|2021-04-30 07:27:00|2910.8|2904.8|2909.5|2903.5|2910.8|2904.8|2908.8|2902.8|12
1619767630000|2021-04-30 07:27:10|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1619767640000|2021-04-30 07:27:20|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1619767650000|2021-04-30 07:27:30|2910.8|2904.8|2913|2907|2913.5|2907.5|2910.8|2904.8|5
1619767660000|2021-04-30 07:27:40|2912.3|2906.3|2912|2906|2912.3|2906.3|2910.8|2904.8|5
1619767670000|2021-04-30 07:27:50|2911.8|2905.8|2912.5|2906.5|2912.5|2906.5|2911.3|2905.3|4
1619767680000|2021-04-30 07:28:00|2911.9|2905.9|2912.9|2906.9|2912.9|2906.9|2911.9|2905.9|2
1619767700000|2021-04-30 07:28:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1619767710000|2021-04-30 07:28:30|2912.3|2906.3|2910|2904|2912.3|2906.3|2910|2904|6
1619767730000|2021-04-30 07:28:50|2909.8|2903.8|2909|2903|2909.8|2903.8|2908.8|2902.8|5
1619767740000|2021-04-30 07:29:00|2909.3|2903.3|2910|2904|2910|2904|2909.3|2903.3|2
1619767760000|2021-04-30 07:29:20|2909.5|2903.5|2908|2902|2909.5|2903.5|2908|2902|5
1619767770000|2021-04-30 07:29:30|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1619767790000|2021-04-30 07:29:50|2908|2902|2907.8|2901.8|2908.3|2902.3|2907.8|2901.8|3
1619767810000|2021-04-30 07:30:10|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|3
1619767820000|2021-04-30 07:30:20|2907|2901|2906.3|2900.3|2907.3|2901.3|2906.3|2900.3|4
1619767830000|2021-04-30 07:30:30|2905.8|2899.8|2906.5|2900.5|2906.5|2900.5|2905.8|2899.8|2
1619767850000|2021-04-30 07:30:50|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1619767870000|2021-04-30 07:31:10|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1619767880000|2021-04-30 07:31:20|2907|2901|2907.5|2901.5|2907.5|2901.5|2906.8|2900.8|3
1619767890000|2021-04-30 07:31:30|2907|2901|2906.3|2900.3|2907|2901|2906.3|2900.3|5
1619767900000|2021-04-30 07:31:40|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|2
1619767910000|2021-04-30 07:31:50|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1619767920000|2021-04-30 07:32:00|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|3
1619767930000|2021-04-30 07:32:10|2905.8|2899.8|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|3
1619767940000|2021-04-30 07:32:20|2906.3|2900.3|2907|2901|2907|2901|2906.3|2900.3|3
1619767960000|2021-04-30 07:32:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1619767970000|2021-04-30 07:32:50|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1619767980000|2021-04-30 07:33:00|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1619767990000|2021-04-30 07:33:10|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1619768020000|2021-04-30 07:33:40|2906.5|2900.5|2906.3|2900.3|2906.8|2900.8|2906.3|2900.3|3
1619768030000|2021-04-30 07:33:50|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1619768040000|2021-04-30 07:34:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1619768050000|2021-04-30 07:34:10|2907.8|2901.8|2908|2902|2908|2902|2907.5|2901.5|4
1619768060000|2021-04-30 07:34:20|2909|2903|2909|2903|2909|2903|2909|2903|1
1619768080000|2021-04-30 07:34:40|2909.8|2903.8|2908.3|2902.3|2909.8|2903.8|2907.8|2901.8|5
1619768090000|2021-04-30 07:34:50|2908.5|2902.5|2909|2903|2909.3|2903.3|2908.5|2902.5|4
1619768100000|2021-04-30 07:35:00|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1619768110000|2021-04-30 07:35:10|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2907|2901|8
1619768130000|2021-04-30 07:35:30|2908.5|2902.5|2909|2903|2909|2903|2908.5|2902.5|2
1619768140000|2021-04-30 07:35:40|2908.8|2902.8|2909.5|2903.5|2909.5|2903.5|2908.5|2902.5|4
1619768150000|2021-04-30 07:35:50|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1619768160000|2021-04-30 07:36:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1619768170000|2021-04-30 07:36:10|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.8|2903.8|4
1619768190000|2021-04-30 07:36:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1619768200000|2021-04-30 07:36:40|2910|2904|2910|2904|2910|2904|2910|2904|1
1619768210000|2021-04-30 07:36:50|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1619768220000|2021-04-30 07:37:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1619768230000|2021-04-30 07:37:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1619768240000|2021-04-30 07:37:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1619768260000|2021-04-30 07:37:40|2910|2904|2909|2903|2910.3|2904.3|2909|2903|4
1619768340000|2021-04-30 07:39:00|2908.8|2902.8|2906.8|2900.8|2908.8|2902.8|2906.8|2900.8|8
1619768350000|2021-04-30 07:39:10|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2905.8|2899.8|4
1619768360000|2021-04-30 07:39:20|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|2
1619768400000|2021-04-30 07:40:00|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1619768410000|2021-04-30 07:40:10|2905|2899|2905|2899|2905|2899|2905|2899|1
1619768430000|2021-04-30 07:40:30|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|3
1619768450000|2021-04-30 07:40:50|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1619768460000|2021-04-30 07:41:00|2904|2898|2904|2898|2904|2898|2903.3|2897.3|5
1619768470000|2021-04-30 07:41:10|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1619768490000|2021-04-30 07:41:30|2903.8|2897.8|2903|2897|2903.8|2897.8|2902.8|2896.8|5
1619768520000|2021-04-30 07:42:00|2903.3|2897.3|2903|2897|2903.3|2897.3|2903|2897|2
1619768540000|2021-04-30 07:42:20|2903.3|2897.3|2903.8|2897.8|2903.8|2897.8|2903.3|2897.3|2
1619768550000|2021-04-30 07:42:30|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.3|2897.3|3
1619768570000|2021-04-30 07:42:50|2904.3|2898.3|2906.3|2900.3|2906.3|2900.3|2904.3|2898.3|3
1619768580000|2021-04-30 07:43:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.3|2899.3|5
1619768590000|2021-04-30 07:43:10|2906|2900|2906|2900|2906|2900|2906|2900|1
1619768610000|2021-04-30 07:43:30|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1619768620000|2021-04-30 07:43:40|2905.5|2899.5|2905|2899|2905.5|2899.5|2905|2899|3
1619768630000|2021-04-30 07:43:50|2904.3|2898.3|2902.1|2896.1|2904.3|2898.3|2902.1|2896.1|3
1619768640000|2021-04-30 07:44:00|2902|2896|2902.5|2896.5|2902.5|2896.5|2902|2896|6
1619768660000|2021-04-30 07:44:20|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1619768690000|2021-04-30 07:44:50|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1619768700000|2021-04-30 07:45:00|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1619768720000|2021-04-30 07:45:20|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|2
1619768730000|2021-04-30 07:45:30|2903.3|2897.3|2904|2898|2904|2898|2903.3|2897.3|4
1619768740000|2021-04-30 07:45:40|2903.8|2897.8|2903.3|2897.3|2903.8|2897.8|2903.3|2897.3|3
1619768750000|2021-04-30 07:45:50|2903.8|2897.8|2903.3|2897.3|2904.3|2898.3|2903.3|2897.3|6
1619768760000|2021-04-30 07:46:00|2904|2898|2904|2898|2904|2898|2903.8|2897.8|3
1619768780000|2021-04-30 07:46:20|2904.3|2898.3|2904|2898|2904.5|2898.5|2904|2898|4
1619768810000|2021-04-30 07:46:50|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1619768820000|2021-04-30 07:47:00|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1619768840000|2021-04-30 07:47:20|2903.3|2897.3|2903.8|2897.8|2903.8|2897.8|2903.3|2897.3|2
1619768860000|2021-04-30 07:47:40|2904|2898|2906|2900|2906|2900|2904|2898|2
1619768870000|2021-04-30 07:47:50|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1619768880000|2021-04-30 07:48:00|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|3
1619768890000|2021-04-30 07:48:10|2907|2901|2908.8|2902.8|2908.8|2902.8|2907|2901|2
1619768900000|2021-04-30 07:48:20|2909|2903|2908.5|2902.5|2910|2904|2908.5|2902.5|8
1619768910000|2021-04-30 07:48:30|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1619768920000|2021-04-30 07:48:40|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|3
1619768960000|2021-04-30 07:49:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1619768990000|2021-04-30 07:49:50|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2909.3|2903.3|5
1619769010000|2021-04-30 07:50:10|2909.8|2903.8|2908.8|2902.8|2909.8|2903.8|2908.8|2902.8|4
1619769020000|2021-04-30 07:50:20|2908|2902|2908|2902|2908.5|2902.5|2907.8|2901.8|5
1619769050000|2021-04-30 07:50:50|2907.8|2901.8|2906.5|2900.5|2907.8|2901.8|2906.5|2900.5|3
1619769060000|2021-04-30 07:51:00|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1619769080000|2021-04-30 07:51:20|2906.3|2900.3|2907|2901|2907|2901|2906.3|2900.3|2
1619769090000|2021-04-30 07:51:30|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1619769100000|2021-04-30 07:51:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1619769110000|2021-04-30 07:51:50|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1619769120000|2021-04-30 07:52:00|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1619769160000|2021-04-30 07:52:40|2905.8|2899.8|2904.8|2898.8|2905.8|2899.8|2904.8|2898.8|3
1619769180000|2021-04-30 07:53:00|2905|2899|2905|2899|2905|2899|2905|2899|1
1619769190000|2021-04-30 07:53:10|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1619769200000|2021-04-30 07:53:20|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1619769210000|2021-04-30 07:53:30|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1619769220000|2021-04-30 07:53:40|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1619769230000|2021-04-30 07:53:50|2905.8|2899.8|2905|2899|2905.8|2899.8|2905|2899|3
1619769250000|2021-04-30 07:54:10|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1619769280000|2021-04-30 07:54:40|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1619769290000|2021-04-30 07:54:50|2905|2899|2904.5|2898.5|2905|2899|2904.5|2898.5|3
1619769310000|2021-04-30 07:55:10|2904.3|2898.3|2903.5|2897.5|2904.3|2898.3|2903.5|2897.5|3
1619769320000|2021-04-30 07:55:20|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|2
1619769330000|2021-04-30 07:55:30|2904.5|2898.5|2905|2899|2905|2899|2904.5|2898.5|3
1619769340000|2021-04-30 07:55:40|2904.8|2898.8|2903.5|2897.5|2904.8|2898.8|2903.5|2897.5|3
1619769350000|2021-04-30 07:55:50|2904|2898|2904.8|2898.8|2904.8|2898.8|2904|2898|3
1619769360000|2021-04-30 07:56:00|2905|2899|2905|2899|2905.3|2899.3|2905|2899|3
1619769370000|2021-04-30 07:56:10|2904.5|2898.5|2904|2898|2904.5|2898.5|2904|2898|3
1619769380000|2021-04-30 07:56:20|2904.3|2898.3|2905.3|2899.3|2905.3|2899.3|2904.3|2898.3|3
1619769390000|2021-04-30 07:56:30|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1619769400000|2021-04-30 07:56:40|2905.8|2899.8|2906|2900|2906|2900|2905.5|2899.5|4
1619769420000|2021-04-30 07:57:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1619769430000|2021-04-30 07:57:10|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1619769440000|2021-04-30 07:57:20|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1619769460000|2021-04-30 07:57:40|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1619769490000|2021-04-30 07:58:10|2903.8|2897.8|2902.5|2896.5|2903.8|2897.8|2902.3|2896.3|10
1619769500000|2021-04-30 07:58:20|2902|2896|2902|2896|2902|2896|2902|2896|1
1619769510000|2021-04-30 07:58:30|2902.3|2896.3|2903.3|2897.3|2903.3|2897.3|2902.3|2896.3|3
1619769530000|2021-04-30 07:58:50|2902.8|2896.8|2902.3|2896.3|2902.8|2896.8|2902.3|2896.3|3
1619769540000|2021-04-30 07:59:00|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|3
1619769550000|2021-04-30 07:59:10|2903|2897|2904.8|2898.8|2904.8|2898.8|2903|2897|2
1619769560000|2021-04-30 07:59:20|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1619769570000|2021-04-30 07:59:30|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1619769580000|2021-04-30 07:59:40|2905.3|2899.3|2906|2900|2906|2900|2905.3|2899.3|3
1619769590000|2021-04-30 07:59:50|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1619769600000|2021-04-30 08:00:00|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1619769620000|2021-04-30 08:00:20|2906.3|2900.3|2906|2900|2906.3|2900.3|2905.3|2899.3|4
1619769630000|2021-04-30 08:00:30|2905.8|2899.8|2907.3|2901.3|2907.3|2901.3|2905.3|2899.3|3
1619769660000|2021-04-30 08:01:00|2906.5|2900.5|2907|2901|2907|2901|2906.5|2900.5|2
1619769690000|2021-04-30 08:01:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|3
1619769720000|2021-04-30 08:02:00|2906.5|2900.5|2906|2900|2906.5|2900.5|2906|2900|3
1619769730000|2021-04-30 08:02:10|2906.3|2900.3|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|2
1619769750000|2021-04-30 08:02:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1619769800000|2021-04-30 08:03:20|2908|2902|2908.8|2902.8|2909|2903|2908|2902|4
1619769810000|2021-04-30 08:03:30|2909|2903|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|4
1619769840000|2021-04-30 08:04:00|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1619769850000|2021-04-30 08:04:10|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|3
1619769860000|2021-04-30 08:04:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1619769880000|2021-04-30 08:04:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1619769890000|2021-04-30 08:04:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1619769900000|2021-04-30 08:05:00|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|5
1619769920000|2021-04-30 08:05:20|2907.8|2901.8|2908.3|2902.3|2909|2903|2907.8|2901.8|4
1619769930000|2021-04-30 08:05:30|2908.8|2902.8|2908.8|2902.8|2909|2903|2908.8|2902.8|3
1619769950000|2021-04-30 08:05:50|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|3
1619769970000|2021-04-30 08:06:10|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1619769980000|2021-04-30 08:06:20|2908.8|2902.8|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|4
1619770010000|2021-04-30 08:06:50|2910|2904|2910.8|2904.8|2910.8|2904.8|2909.8|2903.8|8
1619770020000|2021-04-30 08:07:00|2911|2905|2911|2905|2911.3|2905.3|2911|2905|3
1619770040000|2021-04-30 08:07:20|2910.8|2904.8|2910|2904|2910.8|2904.8|2909.8|2903.8|4
1619770050000|2021-04-30 08:07:30|2910.3|2904.3|2909.5|2903.5|2910.3|2904.3|2909.5|2903.5|3
1619770060000|2021-04-30 08:07:40|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1619770070000|2021-04-30 08:07:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1619770100000|2021-04-30 08:08:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1619770120000|2021-04-30 08:08:40|2909.5|2903.5|2911|2905|2911|2905|2909.5|2903.5|4
1619770130000|2021-04-30 08:08:50|2911.3|2905.3|2910.8|2904.8|2911.3|2905.3|2910.5|2904.5|4
1619770160000|2021-04-30 08:09:20|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|3
1619770180000|2021-04-30 08:09:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1619770190000|2021-04-30 08:09:50|2909.5|2903.5|2907.8|2901.8|2909.5|2903.5|2907.8|2901.8|3
1619770200000|2021-04-30 08:10:00|2907.3|2901.3|2908.3|2902.3|2908.3|2902.3|2907.3|2901.3|3
1619770210000|2021-04-30 08:10:10|2908|2902|2907|2901|2908|2902|2907|2901|4
1619770220000|2021-04-30 08:10:20|2906|2900|2905.3|2899.3|2906|2900|2905.3|2899.3|5
1619770240000|2021-04-30 08:10:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1619770250000|2021-04-30 08:10:50|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1619770260000|2021-04-30 08:11:00|2905.5|2899.5|2905.8|2899.8|2906|2900|2905.5|2899.5|4
1619770270000|2021-04-30 08:11:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1619770280000|2021-04-30 08:11:20|2905.3|2899.3|2906.5|2900.5|2906.5|2900.5|2905.3|2899.3|6
1619770290000|2021-04-30 08:11:30|2907|2901|2907.8|2901.8|2907.8|2901.8|2907|2901|4
1619770300000|2021-04-30 08:11:40|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|3
1619770310000|2021-04-30 08:11:50|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1619770320000|2021-04-30 08:12:00|2908.3|2902.3|2909|2903|2909|2903|2908.3|2902.3|2
1619770330000|2021-04-30 08:12:10|2909.3|2903.3|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|3
1619770340000|2021-04-30 08:12:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1619770350000|2021-04-30 08:12:30|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|2
1619770360000|2021-04-30 08:12:40|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1619770370000|2021-04-30 08:12:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1619770380000|2021-04-30 08:13:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1619770390000|2021-04-30 08:13:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1619770400000|2021-04-30 08:13:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1619770410000|2021-04-30 08:13:30|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1619770420000|2021-04-30 08:13:40|2911.8|2905.8|2911.3|2905.3|2912|2906|2911.3|2905.3|5
1619770430000|2021-04-30 08:13:50|2912|2906|2910.3|2904.3|2912|2906|2910|2904|6
1619770450000|2021-04-30 08:14:10|2910|2904|2910|2904|2910|2904|2909.8|2903.8|3
1619770460000|2021-04-30 08:14:20|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1619770470000|2021-04-30 08:14:30|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2909.3|2903.3|2
1619770480000|2021-04-30 08:14:40|2909|2903|2909|2903|2909|2903|2908.3|2902.3|5
1619770500000|2021-04-30 08:15:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1619770510000|2021-04-30 08:15:10|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1619770520000|2021-04-30 08:15:20|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1619770530000|2021-04-30 08:15:30|2908.5|2902.5|2909|2903|2909|2903|2908.5|2902.5|2
1619770540000|2021-04-30 08:15:40|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1619770550000|2021-04-30 08:15:50|2908.3|2902.3|2907|2901|2908.3|2902.3|2907|2901|3
1619770560000|2021-04-30 08:16:00|2906.8|2900.8|2907.8|2901.8|2907.8|2901.8|2906.8|2900.8|4
1619770570000|2021-04-30 08:16:10|2907.5|2901.5|2906.8|2900.8|2907.5|2901.5|2906.8|2900.8|2
1619770590000|2021-04-30 08:16:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1619770620000|2021-04-30 08:17:00|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1619770630000|2021-04-30 08:17:10|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1619770640000|2021-04-30 08:17:20|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1619770650000|2021-04-30 08:17:30|2908.5|2902.5|2909|2903|2909|2903|2908.5|2902.5|3
1619770670000|2021-04-30 08:17:50|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|2
1619770680000|2021-04-30 08:18:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1619770690000|2021-04-30 08:18:10|2909.5|2903.5|2910|2904|2910|2904|2909.5|2903.5|2
1619770700000|2021-04-30 08:18:20|2910.3|2904.3|2909|2903|2910.3|2904.3|2909|2903|3
1619770710000|2021-04-30 08:18:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1619770730000|2021-04-30 08:18:50|2909|2903|2908.3|2902.3|2909|2903|2908|2902|4
1619770740000|2021-04-30 08:19:00|2907.8|2901.8|2908|2902|2908.3|2902.3|2907.8|2901.8|3
1619770750000|2021-04-30 08:19:10|2907.8|2901.8|2907|2901|2907.8|2901.8|2907|2901|3
1619770850000|2021-04-30 08:20:50|2907.3|2901.3|2907.5|2901.5|2907.8|2901.8|2907.3|2901.3|3
1619770860000|2021-04-30 08:21:00|2908.3|2902.3|2908.8|2902.8|2909|2903|2908.3|2902.3|4
1619770880000|2021-04-30 08:21:20|2909.8|2903.8|2908.8|2902.8|2909.8|2903.8|2908.5|2902.5|4
1619770890000|2021-04-30 08:21:30|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1619770900000|2021-04-30 08:21:40|2909|2903|2909|2903|2909|2903|2909|2903|1
1619770910000|2021-04-30 08:21:50|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.3|2902.3|5
1619770940000|2021-04-30 08:22:20|2908.5|2902.5|2909.5|2903.5|2909.5|2903.5|2908.5|2902.5|3
1619770950000|2021-04-30 08:22:30|2909|2903|2909|2903|2909|2903|2909|2903|1
1619771010000|2021-04-30 08:23:30|2908.8|2902.8|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|4
1619771020000|2021-04-30 08:23:40|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1619771030000|2021-04-30 08:23:50|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|2
1619771040000|2021-04-30 08:24:00|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1619771050000|2021-04-30 08:24:10|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1619771060000|2021-04-30 08:24:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1619771080000|2021-04-30 08:24:40|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1619771090000|2021-04-30 08:24:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1619771100000|2021-04-30 08:25:00|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|2
1619771130000|2021-04-30 08:25:30|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|2
1619771140000|2021-04-30 08:25:40|2909|2903|2909|2903|2909|2903|2909|2903|1
1619771150000|2021-04-30 08:25:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1619771160000|2021-04-30 08:26:00|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1619771170000|2021-04-30 08:26:10|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1619771180000|2021-04-30 08:26:20|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1619771210000|2021-04-30 08:26:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1619771220000|2021-04-30 08:27:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1619771270000|2021-04-30 08:27:50|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1619771280000|2021-04-30 08:28:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1619771290000|2021-04-30 08:28:10|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1619771310000|2021-04-30 08:28:30|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1619771320000|2021-04-30 08:28:40|2910.5|2904.5|2911.3|2905.3|2911.3|2905.3|2910.5|2904.5|2
1619771330000|2021-04-30 08:28:50|2911|2905|2909.8|2903.8|2911|2905|2909.3|2903.3|4
1619771340000|2021-04-30 08:29:00|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.3|2902.3|3
1619771350000|2021-04-30 08:29:10|2908.8|2902.8|2910|2904|2910|2904|2908.8|2902.8|3
1619771360000|2021-04-30 08:29:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1619771370000|2021-04-30 08:29:30|2910|2904|2910|2904|2910|2904|2909.8|2903.8|3
1619771380000|2021-04-30 08:29:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1619771400000|2021-04-30 08:30:00|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|4
1619771410000|2021-04-30 08:30:10|2909.5|2903.5|2907.8|2901.8|2909.5|2903.5|2907.3|2901.3|7
1619771420000|2021-04-30 08:30:20|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1619771450000|2021-04-30 08:30:50|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1619771470000|2021-04-30 08:31:10|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1619771480000|2021-04-30 08:31:20|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1619771500000|2021-04-30 08:31:40|2904.8|2898.8|2905.5|2899.5|2905.5|2899.5|2904.8|2898.8|3
1619771510000|2021-04-30 08:31:50|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1619771520000|2021-04-30 08:32:00|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1619771540000|2021-04-30 08:32:20|2906|2900|2906|2900|2906|2900|2906|2900|1
1619771560000|2021-04-30 08:32:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1619771570000|2021-04-30 08:32:50|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1619771590000|2021-04-30 08:33:10|2906|2900|2906|2900|2906|2900|2906|2900|1
1619771600000|2021-04-30 08:33:20|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1619771610000|2021-04-30 08:33:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1619771620000|2021-04-30 08:33:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1619771680000|2021-04-30 08:34:40|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1619771690000|2021-04-30 08:34:50|2907.5|2901.5|2908|2902|2908|2902|2907.5|2901.5|3
1619771710000|2021-04-30 08:35:10|2908.3|2902.3|2909.3|2903.3|2909.3|2903.3|2908.3|2902.3|5
1619771720000|2021-04-30 08:35:20|2909.5|2903.5|2910.3|2904.3|2910.5|2904.5|2909.5|2903.5|5
1619771730000|2021-04-30 08:35:30|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|3
1619771740000|2021-04-30 08:35:40|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1619771750000|2021-04-30 08:35:50|2912|2906|2912|2906|2912|2906|2911.8|2905.8|3
1619771760000|2021-04-30 08:36:00|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1619771770000|2021-04-30 08:36:10|2912|2906|2911|2905|2912|2906|2911|2905|4
1619771800000|2021-04-30 08:36:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1619771820000|2021-04-30 08:37:00|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1619771870000|2021-04-30 08:37:50|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1619771880000|2021-04-30 08:38:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1619771900000|2021-04-30 08:38:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1619771960000|2021-04-30 08:39:20|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1619771970000|2021-04-30 08:39:30|2909.8|2903.8|2908.8|2902.8|2909.8|2903.8|2908.8|2902.8|2
1619771980000|2021-04-30 08:39:40|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1619772000000|2021-04-30 08:40:00|2908.3|2902.3|2907.8|2901.8|2908.3|2902.3|2907.8|2901.8|3
1619772020000|2021-04-30 08:40:20|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1619772030000|2021-04-30 08:40:30|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.5|2901.5|2
1619772040000|2021-04-30 08:40:40|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|3
1619772050000|2021-04-30 08:40:50|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1619772090000|2021-04-30 08:41:30|2908.5|2902.5|2909|2903|2909|2903|2908.5|2902.5|2
1619772130000|2021-04-30 08:42:10|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1619772170000|2021-04-30 08:42:50|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1619772210000|2021-04-30 08:43:30|2910.5|2904.5|2910|2904|2910.5|2904.5|2909.8|2903.8|4
1619772310000|2021-04-30 08:45:10|2910.5|2904.5|2911|2905|2911.5|2905.5|2910.5|2904.5|4
1619772370000|2021-04-30 08:46:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1619772400000|2021-04-30 08:46:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1619772460000|2021-04-30 08:47:40|2911.3|2905.3|2910.8|2904.8|2911.3|2905.3|2910.5|2904.5|3
1619772480000|2021-04-30 08:48:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1619772500000|2021-04-30 08:48:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1619772510000|2021-04-30 08:48:30|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1619772530000|2021-04-30 08:48:50|2911.3|2905.3|2912|2906|2912.3|2906.3|2911.3|2905.3|3
1619772540000|2021-04-30 08:49:00|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|2
1619772550000|2021-04-30 08:49:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1619772570000|2021-04-30 08:49:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1619772610000|2021-04-30 08:50:10|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1619772620000|2021-04-30 08:50:20|2914|2908|2914|2908|2914|2908|2914|2908|1
1619772630000|2021-04-30 08:50:30|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1619772640000|2021-04-30 08:50:40|2914|2908|2914.5|2908.5|2914.5|2908.5|2914|2908|3
1619772680000|2021-04-30 08:51:20|2914.8|2908.8|2915.5|2909.5|2915.5|2909.5|2914.8|2908.8|2
1619772700000|2021-04-30 08:51:40|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|2
1619772710000|2021-04-30 08:51:50|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1619772720000|2021-04-30 08:52:00|2914.5|2908.5|2915.3|2909.3|2915.3|2909.3|2914.5|2908.5|2
1619772760000|2021-04-30 08:52:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1619772780000|2021-04-30 08:53:00|2915.8|2909.8|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|3
1619772820000|2021-04-30 08:53:40|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1619772860000|2021-04-30 08:54:20|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1619772910000|2021-04-30 08:55:10|2916.8|2910.8|2917.5|2911.5|2917.5|2911.5|2916.8|2910.8|4
1619772950000|2021-04-30 08:55:50|2917.8|2911.8|2917.3|2911.3|2917.8|2911.8|2917.3|2911.3|3
1619772960000|2021-04-30 08:56:00|2917|2911|2916.5|2910.5|2917|2911|2916.5|2910.5|2
1619772970000|2021-04-30 08:56:10|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1619772980000|2021-04-30 08:56:20|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1619772990000|2021-04-30 08:56:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1619773000000|2021-04-30 08:56:40|2915|2909|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|3
1619773010000|2021-04-30 08:56:50|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2914.8|2908.8|3
1619773030000|2021-04-30 08:57:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1619773050000|2021-04-30 08:57:30|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1619773120000|2021-04-30 08:58:40|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|3
1619773150000|2021-04-30 08:59:10|2915.5|2909.5|2916.6|2910.6|2916.6|2910.6|2915.5|2909.5|2
1619773160000|2021-04-30 08:59:20|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1619773170000|2021-04-30 08:59:30|2916.5|2910.5|2917|2911|2917|2911|2916.5|2910.5|3
1619773190000|2021-04-30 08:59:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1619773200000|2021-04-30 09:00:00|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1619773280000|2021-04-30 09:01:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1619773320000|2021-04-30 09:02:00|2917.8|2911.8|2919.8|2913.8|2919.8|2913.8|2917.8|2911.8|2
1619773330000|2021-04-30 09:02:10|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1619773340000|2021-04-30 09:02:20|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1619773350000|2021-04-30 09:02:30|2918.8|2912.8|2919|2913|2919|2913|2918.5|2912.5|4
1619773380000|2021-04-30 09:03:00|2918.8|2912.8|2917.8|2911.8|2918.8|2912.8|2917.8|2911.8|2
1619773390000|2021-04-30 09:03:10|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1619773400000|2021-04-30 09:03:20|2916.8|2910.8|2917.3|2911.3|2918|2912|2916.8|2910.8|7
1619773430000|2021-04-30 09:03:50|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1619773440000|2021-04-30 09:04:00|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1619773480000|2021-04-30 09:04:40|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1619773490000|2021-04-30 09:04:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1619773500000|2021-04-30 09:05:00|2916.3|2910.3|2916|2910|2916.3|2910.3|2915.5|2909.5|4
1619773530000|2021-04-30 09:05:30|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|2
1619773540000|2021-04-30 09:05:40|2917|2911|2917.8|2911.8|2917.8|2911.8|2917|2911|4
1619773560000|2021-04-30 09:06:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1619773570000|2021-04-30 09:06:10|2918.5|2912.5|2919.3|2913.3|2919.3|2913.3|2918.5|2912.5|3
1619773590000|2021-04-30 09:06:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1619773620000|2021-04-30 09:07:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1619773680000|2021-04-30 09:08:00|2919.8|2913.8|2920.5|2914.5|2920.5|2914.5|2919.8|2913.8|4
1619773690000|2021-04-30 09:08:10|2920.8|2914.8|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|3
1619773700000|2021-04-30 09:08:20|2922|2916|2921.3|2915.3|2922|2916|2921.3|2915.3|3
1619773710000|2021-04-30 09:08:30|2921|2915|2919.8|2913.8|2921|2915|2919.8|2913.8|5
1619773720000|2021-04-30 09:08:40|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|2
1619773760000|2021-04-30 09:09:20|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1619773770000|2021-04-30 09:09:30|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619773790000|2021-04-30 09:09:50|2921|2915|2921.5|2915.5|2921.8|2915.8|2921|2915|3
1619773810000|2021-04-30 09:10:10|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1619773850000|2021-04-30 09:10:50|2921|2915|2921|2915|2921|2915|2921|2915|1
1619773880000|2021-04-30 09:11:20|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1619773890000|2021-04-30 09:11:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1619773910000|2021-04-30 09:11:50|2922|2916|2922|2916|2922|2916|2922|2916|1
1619773960000|2021-04-30 09:12:40|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1619773980000|2021-04-30 09:13:00|2922|2916|2922|2916|2922|2916|2921.8|2915.8|3
1619773990000|2021-04-30 09:13:10|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|2
1619774000000|2021-04-30 09:13:20|2921.5|2915.5|2922|2916|2922|2916|2921.5|2915.5|2
1619774040000|2021-04-30 09:14:00|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|4
1619774050000|2021-04-30 09:14:10|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1619774060000|2021-04-30 09:14:20|2922.8|2916.8|2921.3|2915.3|2922.8|2916.8|2921.3|2915.3|3
1619774070000|2021-04-30 09:14:30|2921.5|2915.5|2921.8|2915.8|2922|2916|2921.5|2915.5|4
1619774080000|2021-04-30 09:14:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1619774100000|2021-04-30 09:15:00|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|2
1619774110000|2021-04-30 09:15:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1619774120000|2021-04-30 09:15:20|2922|2916|2922|2916|2922|2916|2922|2916|1
1619774130000|2021-04-30 09:15:30|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1619774140000|2021-04-30 09:15:40|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1619774150000|2021-04-30 09:15:50|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1619774160000|2021-04-30 09:16:00|2921|2915|2921.5|2915.5|2921.5|2915.5|2920.8|2914.8|4
1619774170000|2021-04-30 09:16:10|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|3
1619774180000|2021-04-30 09:16:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1619774210000|2021-04-30 09:16:50|2922|2916|2922|2916|2922|2916|2922|2916|1
1619774260000|2021-04-30 09:17:40|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|2
1619774280000|2021-04-30 09:18:00|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1619774290000|2021-04-30 09:18:10|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1619774300000|2021-04-30 09:18:20|2921|2915|2919.5|2913.5|2921|2915|2919.5|2913.5|4
1619774310000|2021-04-30 09:18:30|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1619774330000|2021-04-30 09:18:50|2919|2913|2918.5|2912.5|2919|2913|2918.5|2912.5|3
1619774340000|2021-04-30 09:19:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1619774350000|2021-04-30 09:19:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1619774370000|2021-04-30 09:19:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1619774380000|2021-04-30 09:19:40|2918.5|2912.5|2919.3|2913.3|2919.3|2913.3|2918.5|2912.5|2
1619774400000|2021-04-30 09:20:00|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1619774410000|2021-04-30 09:20:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1619774420000|2021-04-30 09:20:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1619774440000|2021-04-30 09:20:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1619774490000|2021-04-30 09:21:30|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|4
1619774510000|2021-04-30 09:21:50|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1619774530000|2021-04-30 09:22:10|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1619774540000|2021-04-30 09:22:20|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1619774660000|2021-04-30 09:24:20|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1619774680000|2021-04-30 09:24:40|2919.8|2913.8|2919|2913|2919.8|2913.8|2919|2913|3
1619774690000|2021-04-30 09:24:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1619774700000|2021-04-30 09:25:00|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1619774870000|2021-04-30 09:27:50|2920|2914|2920.3|2914.3|2920.5|2914.5|2920|2914|4
1619774900000|2021-04-30 09:28:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1619775000000|2021-04-30 09:30:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1619775010000|2021-04-30 09:30:10|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|3
1619775050000|2021-04-30 09:30:50|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1619775060000|2021-04-30 09:31:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1619775090000|2021-04-30 09:31:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1619775120000|2021-04-30 09:32:00|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1619775190000|2021-04-30 09:33:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1619775210000|2021-04-30 09:33:30|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|3
1619775220000|2021-04-30 09:33:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1619775260000|2021-04-30 09:34:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1619775290000|2021-04-30 09:34:50|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1619775300000|2021-04-30 09:35:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1619775310000|2021-04-30 09:35:10|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1619775330000|2021-04-30 09:35:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1619775350000|2021-04-30 09:35:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1619775360000|2021-04-30 09:36:00|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|2
1619775370000|2021-04-30 09:36:10|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|4
1619775420000|2021-04-30 09:37:00|2921.8|2915.8|2920.8|2914.8|2921.8|2915.8|2920.3|2914.3|5
1619775430000|2021-04-30 09:37:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1619775500000|2021-04-30 09:38:20|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1619775550000|2021-04-30 09:39:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619775570000|2021-04-30 09:39:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1619775610000|2021-04-30 09:40:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619775630000|2021-04-30 09:40:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1619775700000|2021-04-30 09:41:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619775760000|2021-04-30 09:42:40|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1619775800000|2021-04-30 09:43:20|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1619775900000|2021-04-30 09:45:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1619775930000|2021-04-30 09:45:30|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|2
1619775940000|2021-04-30 09:45:40|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|2
1619775980000|2021-04-30 09:46:20|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1619776020000|2021-04-30 09:47:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1619776030000|2021-04-30 09:47:10|2923|2917|2923|2917|2923|2917|2923|2917|1
1619776040000|2021-04-30 09:47:20|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|3
1619776060000|2021-04-30 09:47:40|2923|2917|2923|2917|2923|2917|2923|2917|1
1619776100000|2021-04-30 09:48:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1619776200000|2021-04-30 09:50:00|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1619776210000|2021-04-30 09:50:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1619776310000|2021-04-30 09:51:50|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1619776330000|2021-04-30 09:52:10|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1619776400000|2021-04-30 09:53:20|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1619776420000|2021-04-30 09:53:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1619776430000|2021-04-30 09:53:50|2924|2918|2924|2918|2924|2918|2924|2918|1
1619776440000|2021-04-30 09:54:00|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1619776470000|2021-04-30 09:54:30|2923.3|2917.3|2922.3|2916.3|2923.3|2917.3|2922.3|2916.3|4
1619776480000|2021-04-30 09:54:40|2922|2916|2922.5|2916.5|2922.5|2916.5|2921.5|2915.5|3
1619776510000|2021-04-30 09:55:10|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1619776540000|2021-04-30 09:55:40|2923|2917|2923|2917|2923|2917|2923|2917|1
1619776560000|2021-04-30 09:56:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1619776570000|2021-04-30 09:56:10|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1619776600000|2021-04-30 09:56:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1619776620000|2021-04-30 09:57:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1619776640000|2021-04-30 09:57:20|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1619776740000|2021-04-30 09:59:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1619776750000|2021-04-30 09:59:10|2924|2918|2924.5|2918.5|2924.5|2918.5|2924|2918|3
1619776770000|2021-04-30 09:59:30|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1619776800000|2021-04-30 10:00:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1619776820000|2021-04-30 10:00:20|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1619776840000|2021-04-30 10:00:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1619776850000|2021-04-30 10:00:50|2924|2918|2924.3|2918.3|2924.3|2918.3|2924|2918|2
1619776870000|2021-04-30 10:01:10|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1619776880000|2021-04-30 10:01:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1619776930000|2021-04-30 10:02:10|2925|2919|2925.5|2919.5|2925.5|2919.5|2924.8|2918.8|4
1619776940000|2021-04-30 10:02:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1619776950000|2021-04-30 10:02:30|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1619776970000|2021-04-30 10:02:50|2926|2920|2924.8|2918.8|2926|2920|2924.8|2918.8|4
1619777000000|2021-04-30 10:03:20|2924.5|2918.5|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|3
1619777010000|2021-04-30 10:03:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924|2918|3
1619777060000|2021-04-30 10:04:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1619777090000|2021-04-30 10:04:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1619777110000|2021-04-30 10:05:10|2924|2918|2924|2918|2924.3|2918.3|2924|2918|3
1619777120000|2021-04-30 10:05:20|2923.8|2917.8|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|2
1619777130000|2021-04-30 10:05:30|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1619777140000|2021-04-30 10:05:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1619777160000|2021-04-30 10:06:00|2924.8|2918.8|2924.8|2918.8|2925|2919|2924.8|2918.8|3
1619777220000|2021-04-30 10:07:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1619777240000|2021-04-30 10:07:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1619777300000|2021-04-30 10:08:20|2925|2919|2925.5|2919.5|2925.5|2919.5|2925|2919|2
1619777350000|2021-04-30 10:09:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1619777380000|2021-04-30 10:09:40|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1619777420000|2021-04-30 10:10:20|2926|2920|2925.8|2919.8|2926|2920|2925.3|2919.3|4
1619777480000|2021-04-30 10:11:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1619777500000|2021-04-30 10:11:40|2926.8|2920.8|2924.8|2918.8|2926.8|2920.8|2924.8|2918.8|4
1619777510000|2021-04-30 10:11:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1619777520000|2021-04-30 10:12:00|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1619777550000|2021-04-30 10:12:30|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1619777570000|2021-04-30 10:12:50|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1619777650000|2021-04-30 10:14:10|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|2
1619777660000|2021-04-30 10:14:20|2925|2919|2925|2919|2925.5|2919.5|2925|2919|4
1619777680000|2021-04-30 10:14:40|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1619777690000|2021-04-30 10:14:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1619777730000|2021-04-30 10:15:30|2924|2918|2924|2918|2924|2918|2924|2918|1
1619777750000|2021-04-30 10:15:50|2923.8|2917.8|2924.3|2918.3|2924.5|2918.5|2923.8|2917.8|3
1619777760000|2021-04-30 10:16:00|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1619777770000|2021-04-30 10:16:10|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|2
1619777780000|2021-04-30 10:16:20|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|3
1619777790000|2021-04-30 10:16:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1619777820000|2021-04-30 10:17:00|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922|2916|4
1619777840000|2021-04-30 10:17:20|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1619777850000|2021-04-30 10:17:30|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1619777860000|2021-04-30 10:17:40|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1619777890000|2021-04-30 10:18:10|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|3
1619777900000|2021-04-30 10:18:20|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|3
1619777930000|2021-04-30 10:18:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1619777940000|2021-04-30 10:19:00|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1619777960000|2021-04-30 10:19:20|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921|2915|4
1619777970000|2021-04-30 10:19:30|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|3
1619777980000|2021-04-30 10:19:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619777990000|2021-04-30 10:19:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1619778000000|2021-04-30 10:20:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619778010000|2021-04-30 10:20:10|2920.5|2914.5|2920|2914|2920.5|2914.5|2920|2914|3
1619778020000|2021-04-30 10:20:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1619778040000|2021-04-30 10:20:40|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1619778060000|2021-04-30 10:21:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1619778070000|2021-04-30 10:21:10|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2918|2912|3
1619778080000|2021-04-30 10:21:20|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1619778100000|2021-04-30 10:21:40|2918.5|2912.5|2917.8|2911.8|2918.5|2912.5|2917.8|2911.8|2
1619778110000|2021-04-30 10:21:50|2917.3|2911.3|2918.3|2912.3|2918.3|2912.3|2917.3|2911.3|3
1619778130000|2021-04-30 10:22:10|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1619778150000|2021-04-30 10:22:30|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1619778160000|2021-04-30 10:22:40|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1619778170000|2021-04-30 10:22:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1619778180000|2021-04-30 10:23:00|2918.3|2912.3|2917.5|2911.5|2918.3|2912.3|2917.5|2911.5|2
1619778190000|2021-04-30 10:23:10|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1619778200000|2021-04-30 10:23:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1619778210000|2021-04-30 10:23:30|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1619778230000|2021-04-30 10:23:50|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1619778240000|2021-04-30 10:24:00|2918.5|2912.5|2919|2913|2919|2913|2918.5|2912.5|3
1619778250000|2021-04-30 10:24:10|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1619778290000|2021-04-30 10:24:50|2919|2913|2919|2913|2919|2913|2919|2913|1
1619778300000|2021-04-30 10:25:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1619778320000|2021-04-30 10:25:20|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1619778330000|2021-04-30 10:25:30|2919.8|2913.8|2920.5|2914.5|2920.8|2914.8|2919.8|2913.8|5
1619778340000|2021-04-30 10:25:40|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1619778350000|2021-04-30 10:25:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1619778360000|2021-04-30 10:26:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1619778370000|2021-04-30 10:26:10|2921.3|2915.3|2920|2914|2921.3|2915.3|2919.8|2913.8|3
1619778390000|2021-04-30 10:26:30|2919.8|2913.8|2919.3|2913.3|2920|2914|2919.3|2913.3|4
1619778410000|2021-04-30 10:26:50|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1619778420000|2021-04-30 10:27:00|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1619778470000|2021-04-30 10:27:50|2919|2913|2919|2913|2919|2913|2919|2913|1
1619778480000|2021-04-30 10:28:00|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|3
1619778530000|2021-04-30 10:28:50|2919|2913|2919.8|2913.8|2919.8|2913.8|2919|2913|4
1619778570000|2021-04-30 10:29:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1619778580000|2021-04-30 10:29:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1619778600000|2021-04-30 10:30:00|2919.5|2913.5|2919|2913|2919.5|2913.5|2918.8|2912.8|4
1619778620000|2021-04-30 10:30:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1619778640000|2021-04-30 10:30:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1619778670000|2021-04-30 10:31:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1619778700000|2021-04-30 10:31:40|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1619778710000|2021-04-30 10:31:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|3
1619778760000|2021-04-30 10:32:40|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1619778820000|2021-04-30 10:33:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1619778830000|2021-04-30 10:33:50|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619778840000|2021-04-30 10:34:00|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1619778850000|2021-04-30 10:34:10|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1619778870000|2021-04-30 10:34:30|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1619778880000|2021-04-30 10:34:40|2922.5|2916.5|2923|2917|2923|2917|2922.5|2916.5|3
1619778890000|2021-04-30 10:34:50|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1619778910000|2021-04-30 10:35:10|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|2
1619778920000|2021-04-30 10:35:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1619778980000|2021-04-30 10:36:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1619779000000|2021-04-30 10:36:40|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1619779010000|2021-04-30 10:36:50|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1619779050000|2021-04-30 10:37:30|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1619779060000|2021-04-30 10:37:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1619779080000|2021-04-30 10:38:00|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1619779110000|2021-04-30 10:38:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1619779140000|2021-04-30 10:39:00|2921.3|2915.3|2920.3|2914.3|2921.3|2915.3|2920.3|2914.3|4
1619779160000|2021-04-30 10:39:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1619779260000|2021-04-30 10:41:00|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.3|2913.3|4
1619779290000|2021-04-30 10:41:30|2920|2914|2920|2914|2920|2914|2920|2914|1
1619779370000|2021-04-30 10:42:50|2920.3|2914.3|2920.5|2914.5|2920.8|2914.8|2920.3|2914.3|4
1619779410000|2021-04-30 10:43:30|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1619779420000|2021-04-30 10:43:40|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|3
1619779430000|2021-04-30 10:43:50|2922|2916|2922|2916|2922|2916|2922|2916|1
1619779440000|2021-04-30 10:44:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1619779470000|2021-04-30 10:44:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1619779510000|2021-04-30 10:45:10|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1619779550000|2021-04-30 10:45:50|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1619779570000|2021-04-30 10:46:10|2922|2916|2921.3|2915.3|2922|2916|2921.3|2915.3|3
1619779580000|2021-04-30 10:46:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1619779590000|2021-04-30 10:46:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1619779600000|2021-04-30 10:46:40|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1619779620000|2021-04-30 10:47:00|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1619779630000|2021-04-30 10:47:10|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1619779660000|2021-04-30 10:47:40|2921.5|2915.5|2920.8|2914.8|2921.5|2915.5|2920.5|2914.5|9
1619779680000|2021-04-30 10:48:00|2920.5|2914.5|2920.8|2914.8|2921|2915|2920.5|2914.5|8
1619779690000|2021-04-30 10:48:10|2920.3|2914.3|2920.5|2914.5|2920.8|2914.8|2920.3|2914.3|5
1619779700000|2021-04-30 10:48:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|3
1619779710000|2021-04-30 10:48:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1619779720000|2021-04-30 10:48:40|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|3
1619779730000|2021-04-30 10:48:50|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1619779750000|2021-04-30 10:49:10|2920.5|2914.5|2919.8|2913.8|2920.5|2914.5|2919.5|2913.5|5
1619779770000|2021-04-30 10:49:30|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1619779790000|2021-04-30 10:49:50|2921|2915|2920.8|2914.8|2921|2915|2920.5|2914.5|4
1619779800000|2021-04-30 10:50:00|2920.5|2914.5|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|4
1619779810000|2021-04-30 10:50:10|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1619779820000|2021-04-30 10:50:20|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1619779830000|2021-04-30 10:50:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1619779880000|2021-04-30 10:51:20|2920|2914|2920|2914|2920|2914|2920|2914|1
1619779900000|2021-04-30 10:51:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|3
1619779920000|2021-04-30 10:52:00|2920|2914|2920|2914|2920|2914|2920|2914|1
1619779970000|2021-04-30 10:52:50|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1619780000000|2021-04-30 10:53:20|2920|2914|2920|2914|2920|2914|2920|2914|1
1619780030000|2021-04-30 10:53:50|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1619780070000|2021-04-30 10:54:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1619780080000|2021-04-30 10:54:40|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1619780090000|2021-04-30 10:54:50|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1619780100000|2021-04-30 10:55:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1619780120000|2021-04-30 10:55:20|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|4
1619780130000|2021-04-30 10:55:30|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1619780240000|2021-04-30 10:57:20|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1619780250000|2021-04-30 10:57:30|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1619780260000|2021-04-30 10:57:40|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1619780270000|2021-04-30 10:57:50|2923.8|2917.8|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|3
1619780280000|2021-04-30 10:58:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1619780310000|2021-04-30 10:58:30|2924.3|2918.3|2922.5|2916.5|2924.3|2918.3|2922.5|2916.5|3
1619780320000|2021-04-30 10:58:40|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1619780380000|2021-04-30 10:59:40|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1619780400000|2021-04-30 11:00:00|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1619780510000|2021-04-30 11:01:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1619780540000|2021-04-30 11:02:20|2924|2918|2923.5|2917.5|2924|2918|2923.3|2917.3|4
1619780550000|2021-04-30 11:02:30|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|2
1619780580000|2021-04-30 11:03:00|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1619780590000|2021-04-30 11:03:10|2922.3|2916.3|2921.5|2915.5|2922.3|2916.3|2921|2915|4
1619780610000|2021-04-30 11:03:30|2921.8|2915.8|2922.5|2916.5|2922.5|2916.5|2921.8|2915.8|3
1619780640000|2021-04-30 11:04:00|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1619780700000|2021-04-30 11:05:00|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1619780710000|2021-04-30 11:05:10|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1619780730000|2021-04-30 11:05:30|2920.8|2914.8|2919.8|2913.8|2920.8|2914.8|2919.8|2913.8|2
1619780740000|2021-04-30 11:05:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1619780750000|2021-04-30 11:05:50|2921.3|2915.3|2920|2914|2921.3|2915.3|2920|2914|2
1619780760000|2021-04-30 11:06:00|2920.5|2914.5|2921.3|2915.3|2921.3|2915.3|2920.5|2914.5|2
1619780770000|2021-04-30 11:06:10|2921|2915|2921|2915|2921|2915|2921|2915|1
1619780780000|2021-04-30 11:06:20|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1619780790000|2021-04-30 11:06:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1619780800000|2021-04-30 11:06:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1619780830000|2021-04-30 11:07:10|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1619780840000|2021-04-30 11:07:20|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1619780870000|2021-04-30 11:07:50|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|2
1619780880000|2021-04-30 11:08:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1619780890000|2021-04-30 11:08:10|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|3
1619780920000|2021-04-30 11:08:40|2920|2914|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|4
1619780930000|2021-04-30 11:08:50|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1619780940000|2021-04-30 11:09:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1619780960000|2021-04-30 11:09:20|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1619781000000|2021-04-30 11:10:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1619781060000|2021-04-30 11:11:00|2921.5|2915.5|2922.3|2916.3|2922.3|2916.3|2921.5|2915.5|4
1619781080000|2021-04-30 11:11:20|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1619781110000|2021-04-30 11:11:50|2922.5|2916.5|2922.5|2916.5|2922.8|2916.8|2922.3|2916.3|7
1619781120000|2021-04-30 11:12:00|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|2
1619781130000|2021-04-30 11:12:10|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|3
1619781140000|2021-04-30 11:12:20|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1619781150000|2021-04-30 11:12:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1619781170000|2021-04-30 11:12:50|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1619781180000|2021-04-30 11:13:00|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1619781190000|2021-04-30 11:13:10|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1619781210000|2021-04-30 11:13:30|2926|2920|2926|2920|2926|2920|2926|2920|1
1619781270000|2021-04-30 11:14:30|2926.3|2920.3|2925|2919|2926.3|2920.3|2924.3|2918.3|7
1619781290000|2021-04-30 11:14:50|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|2
1619781310000|2021-04-30 11:15:10|2924.5|2918.5|2924.5|2918.5|2924.8|2918.8|2924.3|2918.3|5
1619781320000|2021-04-30 11:15:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1619781360000|2021-04-30 11:16:00|2924|2918|2924|2918|2924|2918|2923.3|2917.3|5
1619781370000|2021-04-30 11:16:10|2924.5|2918.5|2925.3|2919.3|2925.3|2919.3|2924.5|2918.5|2
1619781380000|2021-04-30 11:16:20|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1619781410000|2021-04-30 11:16:50|2926|2920|2925|2919|2926.8|2920.8|2925|2919|5
1619781420000|2021-04-30 11:17:00|2924.8|2918.8|2926.5|2920.5|2926.5|2920.5|2924.8|2918.8|5
1619781430000|2021-04-30 11:17:10|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1619781440000|2021-04-30 11:17:20|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926.5|2920.5|4
1619781450000|2021-04-30 11:17:30|2927|2921|2927|2921|2927|2921|2926.8|2920.8|3
1619781460000|2021-04-30 11:17:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1619781470000|2021-04-30 11:17:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1619781480000|2021-04-30 11:18:00|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1619781520000|2021-04-30 11:18:40|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1619781550000|2021-04-30 11:19:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1619781560000|2021-04-30 11:19:20|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|2
1619781610000|2021-04-30 11:20:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1619781620000|2021-04-30 11:20:20|2926.8|2920.8|2927.8|2921.8|2927.8|2921.8|2926.8|2920.8|2
1619781630000|2021-04-30 11:20:30|2928|2922|2927.5|2921.5|2928|2922|2927.5|2921.5|3
1619781640000|2021-04-30 11:20:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1619781660000|2021-04-30 11:21:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1619781680000|2021-04-30 11:21:20|2928.3|2922.3|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|3
1619781690000|2021-04-30 11:21:30|2929|2923|2930.3|2924.3|2930.3|2924.3|2928.8|2922.8|7
1619781700000|2021-04-30 11:21:40|2930.5|2924.5|2929.3|2923.3|2930.5|2924.5|2929.3|2923.3|3
1619781720000|2021-04-30 11:22:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1619781730000|2021-04-30 11:22:10|2930|2924|2930|2924|2930|2924|2930|2924|1
1619781750000|2021-04-30 11:22:30|2930.3|2924.3|2930|2924|2930.8|2924.8|2930|2924|3
1619781780000|2021-04-30 11:23:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1619781810000|2021-04-30 11:23:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1619781820000|2021-04-30 11:23:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1619781830000|2021-04-30 11:23:50|2930.8|2924.8|2932|2926|2932|2926|2930.8|2924.8|4
1619781860000|2021-04-30 11:24:20|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|3
1619781910000|2021-04-30 11:25:10|2931.8|2925.8|2930.5|2924.5|2931.8|2925.8|2930.5|2924.5|4
1619781920000|2021-04-30 11:25:20|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|3
1619781930000|2021-04-30 11:25:30|2930.8|2924.8|2931.3|2925.3|2932.3|2926.3|2930.8|2924.8|7
1619781940000|2021-04-30 11:25:40|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|2
1619781970000|2021-04-30 11:26:10|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|4
1619782000000|2021-04-30 11:26:40|2931.8|2925.8|2930.8|2924.8|2931.8|2925.8|2930|2924|7
1619782010000|2021-04-30 11:26:50|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1619782020000|2021-04-30 11:27:00|2930.3|2924.3|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|3
1619782040000|2021-04-30 11:27:20|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1619782050000|2021-04-30 11:27:30|2929.5|2923.5|2930.3|2924.3|2931.3|2925.3|2929.5|2923.5|6
1619782060000|2021-04-30 11:27:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1619782070000|2021-04-30 11:27:50|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1619782110000|2021-04-30 11:28:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1619782120000|2021-04-30 11:28:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1619782150000|2021-04-30 11:29:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1619782170000|2021-04-30 11:29:30|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1619782180000|2021-04-30 11:29:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1619782190000|2021-04-30 11:29:50|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1619782200000|2021-04-30 11:30:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1619782210000|2021-04-30 11:30:10|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1619782240000|2021-04-30 11:30:40|2930|2924|2930|2924|2930|2924|2929.5|2923.5|3
1619782260000|2021-04-30 11:31:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1619782270000|2021-04-30 11:31:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1619782280000|2021-04-30 11:31:20|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|5
1619782320000|2021-04-30 11:32:00|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|4
1619782370000|2021-04-30 11:32:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1619782400000|2021-04-30 11:33:20|2930.3|2924.3|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|3
1619782410000|2021-04-30 11:33:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1619782420000|2021-04-30 11:33:40|2931.5|2925.5|2930.5|2924.5|2931.5|2925.5|2930.5|2924.5|4
1619782440000|2021-04-30 11:34:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1619782450000|2021-04-30 11:34:10|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1619782460000|2021-04-30 11:34:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1619782470000|2021-04-30 11:34:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1619782480000|2021-04-30 11:34:40|2931|2925|2931|2925|2931.3|2925.3|2931|2925|3
1619782490000|2021-04-30 11:34:50|2930.8|2924.8|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|5
1619782500000|2021-04-30 11:35:00|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1619782520000|2021-04-30 11:35:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1619782530000|2021-04-30 11:35:30|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|3
1619782540000|2021-04-30 11:35:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1619782550000|2021-04-30 11:35:50|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|4
1619782560000|2021-04-30 11:36:00|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1619782570000|2021-04-30 11:36:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1619782580000|2021-04-30 11:36:20|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1619782590000|2021-04-30 11:36:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1619782650000|2021-04-30 11:37:30|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1619782660000|2021-04-30 11:37:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1619782680000|2021-04-30 11:38:00|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|3
1619782710000|2021-04-30 11:38:30|2931.3|2925.3|2932|2926|2932|2926|2931.3|2925.3|2
1619782720000|2021-04-30 11:38:40|2931.8|2925.8|2931|2925|2931.8|2925.8|2931|2925|3
1619782740000|2021-04-30 11:39:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1619782750000|2021-04-30 11:39:10|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|3
1619782810000|2021-04-30 11:40:10|2931.5|2925.5|2930.8|2924.8|2931.5|2925.5|2930.8|2924.8|4
1619782820000|2021-04-30 11:40:20|2931|2925|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|3
1619782830000|2021-04-30 11:40:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|3
1619782860000|2021-04-30 11:41:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1619782880000|2021-04-30 11:41:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1619782890000|2021-04-30 11:41:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1619782900000|2021-04-30 11:41:40|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1619782910000|2021-04-30 11:41:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|3
1619782920000|2021-04-30 11:42:00|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1619782960000|2021-04-30 11:42:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1619782970000|2021-04-30 11:42:50|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1619782980000|2021-04-30 11:43:00|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1619783020000|2021-04-30 11:43:40|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1619783040000|2021-04-30 11:44:00|2933|2927|2934|2928|2934.3|2928.3|2933|2927|5
1619783050000|2021-04-30 11:44:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1619783060000|2021-04-30 11:44:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1619783070000|2021-04-30 11:44:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1619783100000|2021-04-30 11:45:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1619783110000|2021-04-30 11:45:10|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1619783120000|2021-04-30 11:45:20|2934.8|2928.8|2934.8|2928.8|2935|2929|2934.8|2928.8|3
1619783130000|2021-04-30 11:45:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1619783160000|2021-04-30 11:46:00|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1619783170000|2021-04-30 11:46:10|2934|2928|2931.3|2925.3|2934|2928|2931.3|2925.3|9
1619783180000|2021-04-30 11:46:20|2931|2925|2928.5|2922.5|2931|2925|2928.5|2922.5|8
1619783200000|2021-04-30 11:46:40|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.3|2921.3|4
1619783210000|2021-04-30 11:46:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1619783220000|2021-04-30 11:47:00|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1619783250000|2021-04-30 11:47:30|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|2
1619783270000|2021-04-30 11:47:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1619783280000|2021-04-30 11:48:00|2928|2922|2926.3|2920.3|2928|2922|2926.3|2920.3|3
1619783290000|2021-04-30 11:48:10|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1619783300000|2021-04-30 11:48:20|2927|2921|2927|2921|2927|2921|2927|2921|1
1619783320000|2021-04-30 11:48:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1619783330000|2021-04-30 11:48:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1619783340000|2021-04-30 11:49:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1619783350000|2021-04-30 11:49:10|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2924.8|2918.8|6
1619783360000|2021-04-30 11:49:20|2925.8|2919.8|2924.5|2918.5|2926.3|2920.3|2924.5|2918.5|7
1619783370000|2021-04-30 11:49:30|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1619783400000|2021-04-30 11:50:00|2924.8|2918.8|2925.5|2919.5|2925.5|2919.5|2924.8|2918.8|2
1619783410000|2021-04-30 11:50:10|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1619783420000|2021-04-30 11:50:20|2924.8|2918.8|2925|2919|2925|2919|2924.3|2918.3|4
1619783430000|2021-04-30 11:50:30|2924.8|2918.8|2922.5|2916.5|2924.8|2918.8|2922.5|2916.5|10
1619783440000|2021-04-30 11:50:40|2922.3|2916.3|2921.3|2915.3|2922.3|2916.3|2921.3|2915.3|6
1619783450000|2021-04-30 11:50:50|2921|2915|2920|2914|2921|2915|2920|2914|4
1619783460000|2021-04-30 11:51:00|2920.3|2914.3|2919.3|2913.3|2920.3|2914.3|2919.3|2913.3|6
1619783470000|2021-04-30 11:51:10|2919|2913|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|5
1619783480000|2021-04-30 11:51:20|2918.3|2912.3|2918.5|2912.5|2918.8|2912.8|2918.3|2912.3|8
1619783490000|2021-04-30 11:51:30|2918.3|2912.3|2917|2911|2918.3|2912.3|2917|2911|3
1619783500000|2021-04-30 11:51:40|2916.8|2910.8|2915.8|2909.8|2916.8|2910.8|2915.5|2909.5|4
1619783510000|2021-04-30 11:51:50|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1619783520000|2021-04-30 11:52:00|2916|2910|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|7
1619783540000|2021-04-30 11:52:20|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1619783550000|2021-04-30 11:52:30|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916|2910|7
1619783560000|2021-04-30 11:52:40|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916|2910|4
1619783570000|2021-04-30 11:52:50|2916.3|2910.3|2916.8|2910.8|2917|2911|2916.3|2910.3|6
1619783580000|2021-04-30 11:53:00|2917|2911|2922.3|2916.3|2922.3|2916.3|2917|2911|8
1619783590000|2021-04-30 11:53:10|2922|2916|2920.3|2914.3|2922|2916|2920.3|2914.3|6
1619783600000|2021-04-30 11:53:20|2921.3|2915.3|2923.5|2917.5|2924|2918|2921.3|2915.3|4
1619783610000|2021-04-30 11:53:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923|2917|3
1619783620000|2021-04-30 11:53:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1619783630000|2021-04-30 11:53:50|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1619783640000|2021-04-30 11:54:00|2923|2917|2923.5|2917.5|2923.5|2917.5|2922|2916|5
1619783650000|2021-04-30 11:54:10|2924.5|2918.5|2923.8|2917.8|2924.5|2918.5|2923.8|2917.8|3
1619783670000|2021-04-30 11:54:30|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2922.8|2916.8|5
1619783680000|2021-04-30 11:54:40|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1619783690000|2021-04-30 11:54:50|2924.5|2918.5|2924.8|2918.8|2925|2919|2924.5|2918.5|3
1619783700000|2021-04-30 11:55:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1619783710000|2021-04-30 11:55:10|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2925.3|2919.3|2
1619783720000|2021-04-30 11:55:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1619783730000|2021-04-30 11:55:30|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|2
1619783750000|2021-04-30 11:55:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1619783760000|2021-04-30 11:56:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1619783770000|2021-04-30 11:56:10|2926.5|2920.5|2926|2920|2926.5|2920.5|2926|2920|2
1619783790000|2021-04-30 11:56:30|2925.8|2919.8|2926|2920|2926.8|2920.8|2925.8|2919.8|3
1619783800000|2021-04-30 11:56:40|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1619783810000|2021-04-30 11:56:50|2926|2920|2927.8|2921.8|2927.8|2921.8|2926|2920|6
1619783860000|2021-04-30 11:57:40|2928|2922|2928|2922|2928|2922|2928|2922|1
1619783880000|2021-04-30 11:58:00|2928.3|2922.3|2929|2923|2929|2923|2928.3|2922.3|3
1619783900000|2021-04-30 11:58:20|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|6
1619783910000|2021-04-30 11:58:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1619783920000|2021-04-30 11:58:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1619783930000|2021-04-30 11:58:50|2930.3|2924.3|2928.3|2922.3|2930.3|2924.3|2928.3|2922.3|6
1619783940000|2021-04-30 11:59:00|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|2
1619783950000|2021-04-30 11:59:10|2929|2923|2929.5|2923.5|2929.5|2923.5|2929|2923|2
1619783960000|2021-04-30 11:59:20|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|2
1619783970000|2021-04-30 11:59:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1619783990000|2021-04-30 11:59:50|2930.5|2924.5|2931|2925|2931|2925|2930.5|2924.5|2
1619784070000|2021-04-30 12:01:10|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2930.5|2924.5|3
1619784080000|2021-04-30 12:01:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1619784090000|2021-04-30 12:01:30|2931|2925|2929.5|2923.5|2931|2925|2929.3|2923.3|7
1619784100000|2021-04-30 12:01:40|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1619784120000|2021-04-30 12:02:00|2928.8|2922.8|2927|2921|2928.8|2922.8|2927|2921|2
1619784140000|2021-04-30 12:02:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1619784160000|2021-04-30 12:02:40|2927|2921|2927|2921|2927|2921|2927|2921|1
1619784170000|2021-04-30 12:02:50|2927.9|2921.9|2928.3|2922.3|2928.3|2922.3|2927.6|2921.6|3
1619784180000|2021-04-30 12:03:00|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|2
1619784190000|2021-04-30 12:03:10|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1619784310000|2021-04-30 12:05:10|2928.8|2922.8|2930.8|2924.8|2930.8|2924.8|2928.8|2922.8|4
1619784360000|2021-04-30 12:06:00|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1619784420000|2021-04-30 12:07:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1619784430000|2021-04-30 12:07:10|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|3
1619784520000|2021-04-30 12:08:40|2932|2926|2932.8|2926.8|2932.8|2926.8|2932|2926|2
1619784530000|2021-04-30 12:08:50|2933.3|2927.3|2934|2928|2934|2928|2933.3|2927.3|3
1619784600000|2021-04-30 12:10:00|2933.8|2927.8|2932.5|2926.5|2933.8|2927.8|2932.3|2926.3|5
1619784630000|2021-04-30 12:10:30|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|2
1619784650000|2021-04-30 12:10:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1619784670000|2021-04-30 12:11:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1619784690000|2021-04-30 12:11:30|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1619784800000|2021-04-30 12:13:20|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|2
1619784880000|2021-04-30 12:14:40|2933|2927|2934.3|2928.3|2934.3|2928.3|2933|2927|3
1619784910000|2021-04-30 12:15:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1619784920000|2021-04-30 12:15:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1619784930000|2021-04-30 12:15:30|2935.8|2929.8|2936.3|2930.3|2936.5|2930.5|2935.8|2929.8|4
1619784950000|2021-04-30 12:15:50|2934.8|2928.8|2932.8|2926.8|2934.8|2928.8|2932.8|2926.8|6
1619784960000|2021-04-30 12:16:00|2932.3|2926.3|2933|2927|2933|2927|2931.8|2925.8|4
1619784970000|2021-04-30 12:16:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1619784980000|2021-04-30 12:16:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1619784990000|2021-04-30 12:16:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1619785060000|2021-04-30 12:17:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931|2925|4
1619785100000|2021-04-30 12:18:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1619785110000|2021-04-30 12:18:30|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|3
1619785150000|2021-04-30 12:19:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1619785160000|2021-04-30 12:19:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1619785170000|2021-04-30 12:19:30|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1619785180000|2021-04-30 12:19:40|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1619785190000|2021-04-30 12:19:50|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1619785260000|2021-04-30 12:21:00|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|3
1619785310000|2021-04-30 12:21:50|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|2
1619785380000|2021-04-30 12:23:00|2931.5|2925.5|2930.3|2924.3|2931.5|2925.5|2928.8|2922.8|6
1619785400000|2021-04-30 12:23:20|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|3
1619785410000|2021-04-30 12:23:30|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|2
1619785430000|2021-04-30 12:23:50|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1619785440000|2021-04-30 12:24:00|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|4
1619785480000|2021-04-30 12:24:40|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1619785490000|2021-04-30 12:24:50|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|2
1619785500000|2021-04-30 12:25:00|2933.3|2927.3|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|4
1619785510000|2021-04-30 12:25:10|2933|2927|2933|2927|2933.3|2927.3|2933|2927|3
1619785530000|2021-04-30 12:25:30|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|2
1619785540000|2021-04-30 12:25:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1619785550000|2021-04-30 12:25:50|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1619785560000|2021-04-30 12:26:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1619785580000|2021-04-30 12:26:20|2934|2928|2934.8|2928.8|2934.8|2928.8|2934|2928|5
1619785590000|2021-04-30 12:26:30|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|3
1619785620000|2021-04-30 12:27:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1619785630000|2021-04-30 12:27:10|2936.3|2930.3|2936|2930|2936.3|2930.3|2935.8|2929.8|4
1619785640000|2021-04-30 12:27:20|2936.3|2930.3|2937.3|2931.3|2937.3|2931.3|2936.3|2930.3|5
1619785660000|2021-04-30 12:27:40|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1619785670000|2021-04-30 12:27:50|2937.3|2931.3|2936.3|2930.3|2937.3|2931.3|2936.3|2930.3|3
1619785680000|2021-04-30 12:28:00|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|3
1619785690000|2021-04-30 12:28:10|2936.8|2930.8|2937|2931|2937.3|2931.3|2936.8|2930.8|3
1619785740000|2021-04-30 12:29:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1619785750000|2021-04-30 12:29:10|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1619785770000|2021-04-30 12:29:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1619785800000|2021-04-30 12:30:00|2936.8|2930.8|2936|2930|2936.8|2930.8|2935.3|2929.3|4
1619785820000|2021-04-30 12:30:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1619785840000|2021-04-30 12:30:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1619785890000|2021-04-30 12:31:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1619785920000|2021-04-30 12:32:00|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|2
1619785930000|2021-04-30 12:32:10|2935|2929|2934.5|2928.5|2935|2929|2933.8|2927.8|5
1619785940000|2021-04-30 12:32:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1619785950000|2021-04-30 12:32:30|2934.5|2928.5|2934.8|2928.8|2935|2929|2934.5|2928.5|4
1619785960000|2021-04-30 12:32:40|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.5|2927.5|3
1619785970000|2021-04-30 12:32:50|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1619785980000|2021-04-30 12:33:00|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1619785990000|2021-04-30 12:33:10|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1619786020000|2021-04-30 12:33:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|5
1619786030000|2021-04-30 12:33:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1619786040000|2021-04-30 12:34:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1619786050000|2021-04-30 12:34:10|2934|2928|2934|2928|2934.3|2928.3|2933.8|2927.8|4
1619786060000|2021-04-30 12:34:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934|2928|3
1619786070000|2021-04-30 12:34:30|2934.5|2928.5|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|3
1619786080000|2021-04-30 12:34:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934|2928|3
1619786090000|2021-04-30 12:34:50|2934|2928|2934|2928|2934.3|2928.3|2934|2928|3
1619786120000|2021-04-30 12:35:20|2934.3|2928.3|2935|2929|2935|2929|2934.3|2928.3|3
1619786170000|2021-04-30 12:36:10|2935.3|2929.3|2935.8|2929.8|2936|2930|2935.3|2929.3|4
1619786180000|2021-04-30 12:36:20|2936|2930|2936.3|2930.3|2936.5|2930.5|2936|2930|3
1619786190000|2021-04-30 12:36:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1619786220000|2021-04-30 12:37:00|2936.8|2930.8|2937.5|2931.5|2937.5|2931.5|2936.8|2930.8|4
1619786250000|2021-04-30 12:37:30|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2935.8|2929.8|5
1619786260000|2021-04-30 12:37:40|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1619786270000|2021-04-30 12:37:50|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1619786280000|2021-04-30 12:38:00|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1619786290000|2021-04-30 12:38:10|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.3|2928.3|3
1619786300000|2021-04-30 12:38:20|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1619786310000|2021-04-30 12:38:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1619786330000|2021-04-30 12:38:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1619786340000|2021-04-30 12:39:00|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1619786350000|2021-04-30 12:39:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1619786370000|2021-04-30 12:39:30|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|5
1619786380000|2021-04-30 12:39:40|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1619786390000|2021-04-30 12:39:50|2936.8|2930.8|2935.5|2929.5|2936.8|2930.8|2935.5|2929.5|4
1619786400000|2021-04-30 12:40:00|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|4
1619786410000|2021-04-30 12:40:10|2934.3|2928.3|2935|2929|2935|2929|2934.3|2928.3|3
1619786430000|2021-04-30 12:40:30|2935.5|2929.5|2935.8|2929.8|2936|2930|2935.5|2929.5|3
1619786440000|2021-04-30 12:40:40|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1619786450000|2021-04-30 12:40:50|2936|2930|2935|2929|2936|2930|2934.5|2928.5|5
1619786460000|2021-04-30 12:41:00|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1619786470000|2021-04-30 12:41:10|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|5
1619786480000|2021-04-30 12:41:20|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|3
1619786500000|2021-04-30 12:41:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1619786510000|2021-04-30 12:41:50|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1619786520000|2021-04-30 12:42:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1619786540000|2021-04-30 12:42:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1619786550000|2021-04-30 12:42:30|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|3
1619786560000|2021-04-30 12:42:40|2937.5|2931.5|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1619786590000|2021-04-30 12:43:10|2937.5|2931.5|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|4
1619786600000|2021-04-30 12:43:20|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1619786620000|2021-04-30 12:43:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937|2931|3
1619786650000|2021-04-30 12:44:10|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1619786670000|2021-04-30 12:44:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1619786700000|2021-04-30 12:45:00|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2936.8|2930.8|5
1619786720000|2021-04-30 12:45:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1619786730000|2021-04-30 12:45:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1619786740000|2021-04-30 12:45:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1619786750000|2021-04-30 12:45:50|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1619786760000|2021-04-30 12:46:00|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1619786780000|2021-04-30 12:46:20|2936.8|2930.8|2937.5|2931.5|2937.5|2931.5|2936.8|2930.8|3
1619786790000|2021-04-30 12:46:30|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1619786800000|2021-04-30 12:46:40|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|2
1619786810000|2021-04-30 12:46:50|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1619786820000|2021-04-30 12:47:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1619786840000|2021-04-30 12:47:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1619786860000|2021-04-30 12:47:40|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|3
1619786880000|2021-04-30 12:48:00|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.5|2932.5|4
1619786890000|2021-04-30 12:48:10|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|3
1619786910000|2021-04-30 12:48:30|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1619786930000|2021-04-30 12:48:50|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1619786940000|2021-04-30 12:49:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1619786950000|2021-04-30 12:49:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1619786960000|2021-04-30 12:49:20|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1619786990000|2021-04-30 12:49:50|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|3
1619787000000|2021-04-30 12:50:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1619787040000|2021-04-30 12:50:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1619787060000|2021-04-30 12:51:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|5
1619787070000|2021-04-30 12:51:10|2938.3|2932.3|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|4
1619787080000|2021-04-30 12:51:20|2937.5|2931.5|2936.3|2930.3|2937.5|2931.5|2936.3|2930.3|5
1619787090000|2021-04-30 12:51:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1619787100000|2021-04-30 12:51:40|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1619787120000|2021-04-30 12:52:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1619787130000|2021-04-30 12:52:10|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1619787140000|2021-04-30 12:52:20|2934.3|2928.3|2935.8|2929.8|2935.8|2929.8|2934.3|2928.3|9
1619787150000|2021-04-30 12:52:30|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|7
1619787160000|2021-04-30 12:52:40|2936.3|2930.3|2937|2931|2937.3|2931.3|2936.3|2930.3|7
1619787170000|2021-04-30 12:52:50|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1619787190000|2021-04-30 12:53:10|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1619787200000|2021-04-30 12:53:20|2937.5|2931.5|2936.3|2930.3|2937.5|2931.5|2935.5|2929.5|5
1619787220000|2021-04-30 12:53:40|2936|2930|2934.8|2928.8|2936|2930|2934.8|2928.8|3
1619787240000|2021-04-30 12:54:00|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1619787260000|2021-04-30 12:54:20|2932.8|2926.8|2930.8|2924.8|2932.8|2926.8|2930.8|2924.8|6
1619787280000|2021-04-30 12:54:40|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|2
1619787290000|2021-04-30 12:54:50|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1619787300000|2021-04-30 12:55:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1619787310000|2021-04-30 12:55:10|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1619787330000|2021-04-30 12:55:30|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1619787360000|2021-04-30 12:56:00|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|3
1619787380000|2021-04-30 12:56:20|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1619787390000|2021-04-30 12:56:30|2932.5|2926.5|2930.8|2924.8|2932.5|2926.5|2930.8|2924.8|3
1619787400000|2021-04-30 12:56:40|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|4
1619787420000|2021-04-30 12:57:00|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1619787430000|2021-04-30 12:57:10|2929.9|2923.9|2929|2923|2929.9|2923.9|2928.3|2922.3|5
1619787440000|2021-04-30 12:57:20|2929.3|2923.3|2931|2925|2931|2925|2929.3|2923.3|6
1619787470000|2021-04-30 12:57:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1619787480000|2021-04-30 12:58:00|2932|2926|2931.8|2925.8|2932|2926|2931.5|2925.5|4
1619787490000|2021-04-30 12:58:10|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931|2925|4
1619787500000|2021-04-30 12:58:20|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1619787510000|2021-04-30 12:58:30|2932|2926|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|3
1619787540000|2021-04-30 12:59:00|2933.3|2927.3|2933.5|2927.5|2933.8|2927.8|2933.3|2927.3|4
1619787550000|2021-04-30 12:59:10|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1619787570000|2021-04-30 12:59:30|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1619787580000|2021-04-30 12:59:40|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|2
1619787590000|2021-04-30 12:59:50|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|3
1619787600000|2021-04-30 13:00:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1619787610000|2021-04-30 13:00:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1619787620000|2021-04-30 13:00:20|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1619787630000|2021-04-30 13:00:30|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|2
1619787640000|2021-04-30 13:00:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1619787660000|2021-04-30 13:01:00|2933.3|2927.3|2933|2927|2933.3|2927.3|2932.5|2926.5|5
1619787670000|2021-04-30 13:01:10|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933|2927|4
1619787700000|2021-04-30 13:01:40|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1619787710000|2021-04-30 13:01:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1619787730000|2021-04-30 13:02:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1619787740000|2021-04-30 13:02:20|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1619787770000|2021-04-30 13:02:50|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|5
1619787780000|2021-04-30 13:03:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1619787810000|2021-04-30 13:03:30|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1619787820000|2021-04-30 13:03:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|3
1619787860000|2021-04-30 13:04:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1619787870000|2021-04-30 13:04:30|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|2
1619787880000|2021-04-30 13:04:40|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1619787890000|2021-04-30 13:04:50|2936.3|2930.3|2936|2930|2936.3|2930.3|2935.8|2929.8|4
1619787900000|2021-04-30 13:05:00|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|2
1619787910000|2021-04-30 13:05:10|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1619787980000|2021-04-30 13:06:20|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|2
1619787990000|2021-04-30 13:06:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1619788010000|2021-04-30 13:06:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1619788040000|2021-04-30 13:07:20|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1619788070000|2021-04-30 13:07:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1619788080000|2021-04-30 13:08:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1619788090000|2021-04-30 13:08:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1619788100000|2021-04-30 13:08:20|2937|2931|2937.8|2931.8|2937.8|2931.8|2937|2931|4
1619788120000|2021-04-30 13:08:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1619788130000|2021-04-30 13:08:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1619788140000|2021-04-30 13:09:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1619788150000|2021-04-30 13:09:10|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|3
1619788190000|2021-04-30 13:09:50|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1619788200000|2021-04-30 13:10:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1619788210000|2021-04-30 13:10:10|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1619788220000|2021-04-30 13:10:20|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|3
1619788260000|2021-04-30 13:11:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1619788280000|2021-04-30 13:11:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1619788290000|2021-04-30 13:11:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1619788300000|2021-04-30 13:11:40|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1619788310000|2021-04-30 13:11:50|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1619788320000|2021-04-30 13:12:00|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1619788330000|2021-04-30 13:12:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1619788390000|2021-04-30 13:13:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1619788420000|2021-04-30 13:13:40|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2938.8|2932.8|4
1619788430000|2021-04-30 13:13:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1619788440000|2021-04-30 13:14:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1619788460000|2021-04-30 13:14:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1619788470000|2021-04-30 13:14:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1619788510000|2021-04-30 13:15:10|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1619788520000|2021-04-30 13:15:20|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1619788540000|2021-04-30 13:15:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1619788550000|2021-04-30 13:15:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1619788560000|2021-04-30 13:16:00|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1619788570000|2021-04-30 13:16:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1619788600000|2021-04-30 13:16:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1619788620000|2021-04-30 13:17:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1619788630000|2021-04-30 13:17:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1619788650000|2021-04-30 13:17:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1619788670000|2021-04-30 13:17:50|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1619788680000|2021-04-30 13:18:00|2940.3|2934.3|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|3
1619788690000|2021-04-30 13:18:10|2939|2933|2939.8|2933.8|2939.8|2933.8|2938.8|2932.8|5
1619788700000|2021-04-30 13:18:20|2940|2934|2940|2934|2940|2934|2940|2934|1
1619788720000|2021-04-30 13:18:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1619788730000|2021-04-30 13:18:50|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|2
1619788740000|2021-04-30 13:19:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1619788750000|2021-04-30 13:19:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1619788780000|2021-04-30 13:19:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1619788810000|2021-04-30 13:20:10|2940.3|2934.3|2940|2934|2940.3|2934.3|2939.8|2933.8|3
1619788820000|2021-04-30 13:20:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1619788850000|2021-04-30 13:20:50|2940|2934|2938.8|2932.8|2940|2934|2938.8|2932.8|3
1619788860000|2021-04-30 13:21:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1619788870000|2021-04-30 13:21:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1619788880000|2021-04-30 13:21:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1619788910000|2021-04-30 13:21:50|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.3|2931.3|4
1619788920000|2021-04-30 13:22:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1619788950000|2021-04-30 13:22:30|2937.5|2931.5|2938.3|2932.3|2938.3|2932.3|2937.5|2931.5|2
1619788960000|2021-04-30 13:22:40|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|4
1619788970000|2021-04-30 13:22:50|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1619788980000|2021-04-30 13:23:00|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1619788990000|2021-04-30 13:23:10|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|3
1619789000000|2021-04-30 13:23:20|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.8|2933.8|3
1619789010000|2021-04-30 13:23:30|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1619789040000|2021-04-30 13:24:00|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|2
1619789050000|2021-04-30 13:24:10|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1619789060000|2021-04-30 13:24:20|2940|2934|2940|2934|2940|2934|2940|2934|1
1619789070000|2021-04-30 13:24:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1619789090000|2021-04-30 13:24:50|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1619789100000|2021-04-30 13:25:00|2939|2933|2938|2932|2939|2933|2938|2932|10
1619789120000|2021-04-30 13:25:20|2937.8|2931.8|2937|2931|2937.8|2931.8|2937|2931|3
1619789130000|2021-04-30 13:25:30|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|2
1619789140000|2021-04-30 13:25:40|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1619789150000|2021-04-30 13:25:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1619789170000|2021-04-30 13:26:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1619789180000|2021-04-30 13:26:20|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1619789190000|2021-04-30 13:26:30|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1619789200000|2021-04-30 13:26:40|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1619789210000|2021-04-30 13:26:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1619789230000|2021-04-30 13:27:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1619789250000|2021-04-30 13:27:30|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1619789260000|2021-04-30 13:27:40|2937.8|2931.8|2937.8|2931.8|2938|2932|2937.8|2931.8|5
1619789270000|2021-04-30 13:27:50|2937|2931|2936|2930|2937.8|2931.8|2936|2930|12
1619789280000|2021-04-30 13:28:00|2935.8|2929.8|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|3
1619789300000|2021-04-30 13:28:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1619789310000|2021-04-30 13:28:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1619789320000|2021-04-30 13:28:40|2935|2929|2934.3|2928.3|2935|2929|2934.3|2928.3|3
1619789330000|2021-04-30 13:28:50|2934|2928|2932.8|2926.8|2934|2928|2932.5|2926.5|8
1619789340000|2021-04-30 13:29:00|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|4
1619789350000|2021-04-30 13:29:10|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.5|2927.5|6
1619789360000|2021-04-30 13:29:20|2934.8|2928.8|2936|2930|2936|2930|2934.8|2928.8|3
1619789370000|2021-04-30 13:29:30|2935.8|2929.8|2936|2930|2936.3|2930.3|2935.8|2929.8|5
1619789380000|2021-04-30 13:29:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1619789390000|2021-04-30 13:29:50|2936|2930|2935.3|2929.3|2936.3|2930.3|2935|2929|7
1619789400000|2021-04-30 13:30:00|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|3
1619789410000|2021-04-30 13:30:10|2936.3|2930.3|2937|2931|2937|2931|2936.3|2930.3|9
1619789420000|2021-04-30 13:30:20|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1619789430000|2021-04-30 13:30:30|2937|2931|2937.8|2931.8|2937.8|2931.8|2937|2931|3
1619789440000|2021-04-30 13:30:40|2938|2932|2936|2930|2938|2932|2936|2930|5
1619789450000|2021-04-30 13:30:50|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|2
1619789460000|2021-04-30 13:31:00|2937|2931|2937.8|2931.8|2937.8|2931.8|2937|2931|2
1619789470000|2021-04-30 13:31:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1619789510000|2021-04-30 13:31:50|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|2
1619789520000|2021-04-30 13:32:00|2937|2931|2937|2931|2937.3|2931.3|2937|2931|3
1619789530000|2021-04-30 13:32:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1619789540000|2021-04-30 13:32:20|2936.3|2930.3|2937.3|2931.3|2937.3|2931.3|2936.3|2930.3|4
1619789550000|2021-04-30 13:32:30|2937|2931|2937.3|2931.3|2937.8|2931.8|2937|2931|4
1619789560000|2021-04-30 13:32:40|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2936.8|2930.8|8
1619789570000|2021-04-30 13:32:50|2937.5|2931.5|2937.3|2931.3|2938|2932|2937.3|2931.3|4
1619789590000|2021-04-30 13:33:10|2937.5|2931.5|2939|2933|2939.3|2933.3|2937.5|2931.5|9
1619789600000|2021-04-30 13:33:20|2939.3|2933.3|2939|2933|2939.5|2933.5|2939|2933|6
1619789610000|2021-04-30 13:33:30|2938.5|2932.5|2939.8|2933.8|2940|2934|2938.5|2932.5|7
1619789620000|2021-04-30 13:33:40|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.5|2932.5|7
1619789630000|2021-04-30 13:33:50|2939|2933|2939.3|2933.3|2939.5|2933.5|2939|2933|4
1619789640000|2021-04-30 13:34:00|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1619789650000|2021-04-30 13:34:10|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.5|2933.5|4
1619789670000|2021-04-30 13:34:30|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1619789690000|2021-04-30 13:34:50|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1619789700000|2021-04-30 13:35:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1619789710000|2021-04-30 13:35:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1619789720000|2021-04-30 13:35:20|2942.5|2936.5|2941.3|2935.3|2942.5|2936.5|2941.3|2935.3|4
1619789730000|2021-04-30 13:35:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1619789740000|2021-04-30 13:35:40|2941.8|2935.8|2941|2935|2942|2936|2941|2935|5
1619789750000|2021-04-30 13:35:50|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2939.8|2933.8|7
1619789770000|2021-04-30 13:36:10|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1619789780000|2021-04-30 13:36:20|2941.5|2935.5|2941.3|2935.3|2941.8|2935.8|2941|2935|13
1619789800000|2021-04-30 13:36:40|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1619789810000|2021-04-30 13:36:50|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|2
1619789820000|2021-04-30 13:37:00|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1619789830000|2021-04-30 13:37:10|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|4
1619789840000|2021-04-30 13:37:20|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|4
1619789860000|2021-04-30 13:37:40|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|4
1619789870000|2021-04-30 13:37:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1619789890000|2021-04-30 13:38:10|2941.5|2935.5|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|2
1619789900000|2021-04-30 13:38:20|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1619789910000|2021-04-30 13:38:30|2941|2935|2941.8|2935.8|2942|2936|2941|2935|6
1619789920000|2021-04-30 13:38:40|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1619789930000|2021-04-30 13:38:50|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|5
1619789940000|2021-04-30 13:39:00|2942.3|2936.3|2941|2935|2942.3|2936.3|2941|2935|4
1619789950000|2021-04-30 13:39:10|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|4
1619789960000|2021-04-30 13:39:20|2942|2936|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|6
1619789980000|2021-04-30 13:39:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1619789990000|2021-04-30 13:39:50|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1619790000000|2021-04-30 13:40:00|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1619790010000|2021-04-30 13:40:10|2941.8|2935.8|2941.3|2935.3|2942|2936|2941.3|2935.3|6
1619790020000|2021-04-30 13:40:20|2941|2935|2938.8|2932.8|2941|2935|2938.8|2932.8|7
1619790030000|2021-04-30 13:40:30|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1619790040000|2021-04-30 13:40:40|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|3
1619790100000|2021-04-30 13:41:40|2939|2933|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1619790110000|2021-04-30 13:41:50|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1619790140000|2021-04-30 13:42:20|2940.3|2934.3|2941|2935|2941|2935|2940.3|2934.3|3
1619790150000|2021-04-30 13:42:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1619790160000|2021-04-30 13:42:40|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1619790170000|2021-04-30 13:42:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1619790210000|2021-04-30 13:43:30|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1619790220000|2021-04-30 13:43:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1619790230000|2021-04-30 13:43:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1619790240000|2021-04-30 13:44:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1619790260000|2021-04-30 13:44:20|2942|2936|2941.3|2935.3|2942|2936|2941|2935|6
1619790290000|2021-04-30 13:44:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1619790300000|2021-04-30 13:45:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1619790310000|2021-04-30 13:45:10|2942|2936|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1619790320000|2021-04-30 13:45:20|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|2
1619790330000|2021-04-30 13:45:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1619790360000|2021-04-30 13:46:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1619790370000|2021-04-30 13:46:10|2942|2936|2942|2936|2942|2936|2942|2936|1
1619790400000|2021-04-30 13:46:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1619790410000|2021-04-30 13:46:50|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|4
1619790420000|2021-04-30 13:47:00|2941|2935|2942.3|2936.3|2942.3|2936.3|2941|2935|4
1619790450000|2021-04-30 13:47:30|2941.3|2935.3|2942|2936|2942|2936|2941.3|2935.3|5
1619790460000|2021-04-30 13:47:40|2941.8|2935.8|2941|2935|2941.8|2935.8|2941|2935|2
1619790480000|2021-04-30 13:48:00|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|2
1619790550000|2021-04-30 13:49:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1619790570000|2021-04-30 13:49:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1619790590000|2021-04-30 13:49:50|2941|2935|2939.8|2933.8|2941|2935|2939.8|2933.8|4
1619790600000|2021-04-30 13:50:00|2940|2934|2939.8|2933.8|2940|2934|2939.3|2933.3|5
1619790620000|2021-04-30 13:50:20|2940|2934|2940|2934|2940|2934|2940|2934|1
1619790640000|2021-04-30 13:50:40|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|2
1619790650000|2021-04-30 13:50:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1619790660000|2021-04-30 13:51:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|4
1619790670000|2021-04-30 13:51:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1619790680000|2021-04-30 13:51:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1619790690000|2021-04-30 13:51:30|2938.8|2932.8|2938|2932|2938.8|2932.8|2937.3|2931.3|5
1619790700000|2021-04-30 13:51:40|2938.3|2932.3|2939|2933|2939.5|2933.5|2938.3|2932.3|3
1619790710000|2021-04-30 13:51:50|2939.5|2933.5|2940|2934|2940.3|2934.3|2939.5|2933.5|3
1619790720000|2021-04-30 13:52:00|2940.3|2934.3|2941|2935|2941.3|2935.3|2940|2934|8
1619790730000|2021-04-30 13:52:10|2941.3|2935.3|2940.8|2934.8|2941.8|2935.8|2940.8|2934.8|3
1619790740000|2021-04-30 13:52:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1619790770000|2021-04-30 13:52:50|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1619790780000|2021-04-30 13:53:00|2942|2936|2942|2936|2942|2936|2941.8|2935.8|3
1619790790000|2021-04-30 13:53:10|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1619790830000|2021-04-30 13:53:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2941.8|2935.8|5
1619790840000|2021-04-30 13:54:00|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1619790850000|2021-04-30 13:54:10|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1619790910000|2021-04-30 13:55:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1619790920000|2021-04-30 13:55:20|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|3
1619790940000|2021-04-30 13:55:40|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1619790980000|2021-04-30 13:56:20|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1619790990000|2021-04-30 13:56:30|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1619791020000|2021-04-30 13:57:00|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1619791030000|2021-04-30 13:57:10|2942|2936|2941.3|2935.3|2942|2936|2940.8|2934.8|4
1619791060000|2021-04-30 13:57:40|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1619791070000|2021-04-30 13:57:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1619791090000|2021-04-30 13:58:10|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1619791100000|2021-04-30 13:58:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1619791110000|2021-04-30 13:58:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1619791140000|2021-04-30 13:59:00|2941.5|2935.5|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|3
1619791150000|2021-04-30 13:59:10|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1619791160000|2021-04-30 13:59:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1619791170000|2021-04-30 13:59:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1619791180000|2021-04-30 13:59:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1619791190000|2021-04-30 13:59:50|2941.5|2935.5|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|3
1619791250000|2021-04-30 14:00:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1619791260000|2021-04-30 14:01:00|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|3
1619791330000|2021-04-30 14:02:10|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1619791340000|2021-04-30 14:02:20|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.3|2935.3|7
1619791350000|2021-04-30 14:02:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1619791370000|2021-04-30 14:02:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1619791380000|2021-04-30 14:03:00|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1619791400000|2021-04-30 14:03:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1619791410000|2021-04-30 14:03:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1619791420000|2021-04-30 14:03:40|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2939.8|2933.8|5
1619791430000|2021-04-30 14:03:50|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2938.8|2932.8|5
1619791440000|2021-04-30 14:04:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1619791450000|2021-04-30 14:04:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1619791460000|2021-04-30 14:04:20|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1619791470000|2021-04-30 14:04:30|2937.8|2931.8|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1619791490000|2021-04-30 14:04:50|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1619791500000|2021-04-30 14:05:00|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1619791510000|2021-04-30 14:05:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1619791530000|2021-04-30 14:05:30|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2936.5|2930.5|11
1619791550000|2021-04-30 14:05:50|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|4
1619791560000|2021-04-30 14:06:00|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|5
1619791570000|2021-04-30 14:06:10|2937.3|2931.3|2937|2931|2937.5|2931.5|2936.5|2930.5|8
1619791580000|2021-04-30 14:06:20|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1619791590000|2021-04-30 14:06:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1619791600000|2021-04-30 14:06:40|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1619791610000|2021-04-30 14:06:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1619791620000|2021-04-30 14:07:00|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1619791630000|2021-04-30 14:07:10|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1619791640000|2021-04-30 14:07:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1619791650000|2021-04-30 14:07:30|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1619791660000|2021-04-30 14:07:40|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|4
1619791680000|2021-04-30 14:08:00|2938|2932|2937.3|2931.3|2938|2932|2937.3|2931.3|6
1619791690000|2021-04-30 14:08:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1619791700000|2021-04-30 14:08:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|5
1619791710000|2021-04-30 14:08:30|2938|2932|2938.8|2932.8|2938.8|2932.8|2938|2932|4
1619791720000|2021-04-30 14:08:40|2939|2933|2938.3|2932.3|2939|2933|2938.3|2932.3|3
1619791730000|2021-04-30 14:08:50|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1619791740000|2021-04-30 14:09:00|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1619791750000|2021-04-30 14:09:10|2938.3|2932.3|2939.5|2933.5|2939.5|2933.5|2938.3|2932.3|4
1619791760000|2021-04-30 14:09:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1619791770000|2021-04-30 14:09:30|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1619791780000|2021-04-30 14:09:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1619791790000|2021-04-30 14:09:50|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1619791800000|2021-04-30 14:10:00|2939|2933|2939|2933|2939.3|2933.3|2938.8|2932.8|4
1619791810000|2021-04-30 14:10:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1619791820000|2021-04-30 14:10:20|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1619791830000|2021-04-30 14:10:30|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|3
1619791840000|2021-04-30 14:10:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1619791850000|2021-04-30 14:10:50|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|3
1619791870000|2021-04-30 14:11:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1619791890000|2021-04-30 14:11:30|2938.3|2932.3|2938.5|2932.5|2939|2933|2938.3|2932.3|5
1619791900000|2021-04-30 14:11:40|2938.8|2932.8|2938.5|2932.5|2939|2933|2938.5|2932.5|3
1619791930000|2021-04-30 14:12:10|2938.8|2932.8|2939.3|2933.3|2939.5|2933.5|2938.8|2932.8|4
1619791940000|2021-04-30 14:12:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1619791950000|2021-04-30 14:12:30|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1619791990000|2021-04-30 14:13:10|2939.8|2933.8|2940.8|2934.8|2940.8|2934.8|2939.8|2933.8|2
1619792000000|2021-04-30 14:13:20|2940.5|2934.5|2938.5|2932.5|2940.5|2934.5|2938.5|2932.5|6
1619792010000|2021-04-30 14:13:30|2937.3|2931.3|2936.3|2930.3|2937.3|2931.3|2936.3|2930.3|3
1619792020000|2021-04-30 14:13:40|2936|2930|2937.3|2931.3|2937.3|2931.3|2936|2930|3
1619792030000|2021-04-30 14:13:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1619792040000|2021-04-30 14:14:00|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1619792070000|2021-04-30 14:14:30|2936.8|2930.8|2935.3|2929.3|2936.8|2930.8|2935.3|2929.3|4
1619792080000|2021-04-30 14:14:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|4
1619792090000|2021-04-30 14:14:50|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|3
1619792110000|2021-04-30 14:15:10|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|3
1619792120000|2021-04-30 14:15:20|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1619792130000|2021-04-30 14:15:30|2934|2928|2933.3|2927.3|2934.3|2928.3|2933|2927|8
1619792140000|2021-04-30 14:15:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932|2926|4
1619792150000|2021-04-30 14:15:50|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1619792160000|2021-04-30 14:16:00|2933.3|2927.3|2933.5|2927.5|2933.8|2927.8|2933|2927|6
1619792180000|2021-04-30 14:16:20|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1619792190000|2021-04-30 14:16:30|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1619792200000|2021-04-30 14:16:40|2933.8|2927.8|2932|2926|2933.8|2927.8|2931.8|2925.8|8
1619792210000|2021-04-30 14:16:50|2932.3|2926.3|2931.5|2925.5|2933|2927|2931.5|2925.5|3
1619792230000|2021-04-30 14:17:10|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|3
1619792250000|2021-04-30 14:17:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1619792260000|2021-04-30 14:17:40|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|3
1619792290000|2021-04-30 14:18:10|2932.8|2926.8|2931.8|2925.8|2932.8|2926.8|2931.8|2925.8|3
1619792300000|2021-04-30 14:18:20|2932|2926|2930|2924|2932.3|2926.3|2929.8|2923.8|4
1619792310000|2021-04-30 14:18:30|2929.5|2923.5|2929.5|2923.5|2930|2924|2929.5|2923.5|4
1619792320000|2021-04-30 14:18:40|2929.3|2923.3|2926.5|2920.5|2929.3|2923.3|2925.3|2919.3|8
1619792330000|2021-04-30 14:18:50|2926.3|2920.3|2925.3|2919.3|2926.3|2920.3|2925|2919|3
1619792340000|2021-04-30 14:19:00|2925.5|2919.5|2925.5|2919.5|2926|2920|2925.5|2919.5|3
1619792350000|2021-04-30 14:19:10|2925.8|2919.8|2927|2921|2927|2921|2925.5|2919.5|6
1619792360000|2021-04-30 14:19:20|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|4
1619792370000|2021-04-30 14:19:30|2927|2921|2927|2921|2927|2921|2927|2921|1
1619792380000|2021-04-30 14:19:40|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|2
1619792390000|2021-04-30 14:19:50|2927|2921|2927|2921|2927|2921|2927|2921|1
1619792400000|2021-04-30 14:20:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1619792410000|2021-04-30 14:20:10|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|2
1619792420000|2021-04-30 14:20:20|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1619792430000|2021-04-30 14:20:30|2927|2921|2926.8|2920.8|2927|2921|2926.5|2920.5|4
1619792440000|2021-04-30 14:20:40|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|4
1619792450000|2021-04-30 14:20:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1619792460000|2021-04-30 14:21:00|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1619792470000|2021-04-30 14:21:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1619792480000|2021-04-30 14:21:20|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926|2920|4
1619792490000|2021-04-30 14:21:30|2927|2921|2925.8|2919.8|2927.3|2921.3|2925.5|2919.5|7
1619792510000|2021-04-30 14:21:50|2926|2920|2926|2920|2926|2920|2926|2920|1
1619792520000|2021-04-30 14:22:00|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|2
1619792530000|2021-04-30 14:22:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1619792540000|2021-04-30 14:22:20|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.8|2921.8|2
1619792550000|2021-04-30 14:22:30|2929.3|2923.3|2928.3|2922.3|2929.3|2923.3|2928.3|2922.3|3
1619792560000|2021-04-30 14:22:40|2928|2922|2928.3|2922.3|2928.8|2922.8|2928|2922|6
1619792570000|2021-04-30 14:22:50|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928|2922|10
1619792580000|2021-04-30 14:23:00|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928|2922|4
1619792590000|2021-04-30 14:23:10|2928.5|2922.5|2926.8|2920.8|2928.5|2922.5|2926.8|2920.8|12
1619792600000|2021-04-30 14:23:20|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|2
1619792630000|2021-04-30 14:23:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1619792640000|2021-04-30 14:24:00|2927.5|2921.5|2928|2922|2928|2922|2927.5|2921.5|2
1619792650000|2021-04-30 14:24:10|2927.5|2921.5|2927|2921|2927.5|2921.5|2927|2921|2
1619792660000|2021-04-30 14:24:20|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1619792670000|2021-04-30 14:24:30|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926.5|2920.5|3
1619792680000|2021-04-30 14:24:40|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1619792690000|2021-04-30 14:24:50|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1619792700000|2021-04-30 14:25:00|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1619792710000|2021-04-30 14:25:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1619792720000|2021-04-30 14:25:20|2927.5|2921.5|2928.3|2922.3|2928.3|2922.3|2927.5|2921.5|2
1619792730000|2021-04-30 14:25:30|2928.8|2922.8|2929|2923|2929|2923|2928.5|2922.5|6
1619792740000|2021-04-30 14:25:40|2929.3|2923.3|2931.3|2925.3|2931.3|2925.3|2929.3|2923.3|8
1619792750000|2021-04-30 14:25:50|2931.5|2925.5|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|3
1619792760000|2021-04-30 14:26:00|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|4
1619792770000|2021-04-30 14:26:10|2932.8|2926.8|2933|2927|2933|2927|2932.5|2926.5|4
1619792780000|2021-04-30 14:26:20|2933.3|2927.3|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|3
1619792790000|2021-04-30 14:26:30|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|2
1619792810000|2021-04-30 14:26:50|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1619792820000|2021-04-30 14:27:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1619792830000|2021-04-30 14:27:10|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|2
1619792840000|2021-04-30 14:27:20|2935.3|2929.3|2934.3|2928.3|2935.3|2929.3|2934|2928|4
1619792850000|2021-04-30 14:27:30|2934.8|2928.8|2934.3|2928.3|2935.5|2929.5|2934.3|2928.3|5
1619792860000|2021-04-30 14:27:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1619792870000|2021-04-30 14:27:50|2935.3|2929.3|2935.8|2929.8|2936|2930|2935.3|2929.3|5
1619792880000|2021-04-30 14:28:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1619792890000|2021-04-30 14:28:10|2936.3|2930.3|2932.5|2926.5|2937|2931|2932|2926|12
1619792900000|2021-04-30 14:28:20|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1619792910000|2021-04-30 14:28:30|2934|2928|2934.5|2928.5|2934.5|2928.5|2934|2928|3
1619792940000|2021-04-30 14:29:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1619792950000|2021-04-30 14:29:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|3
1619792960000|2021-04-30 14:29:20|2934.8|2928.8|2936|2930|2936|2930|2934.8|2928.8|6
1619792970000|2021-04-30 14:29:30|2936.5|2930.5|2936.5|2930.5|2937|2931|2936.3|2930.3|5
1619792990000|2021-04-30 14:29:50|2936.3|2930.3|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|3
1619793000000|2021-04-30 14:30:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1619793010000|2021-04-30 14:30:10|2936.8|2930.8|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|4
1619793020000|2021-04-30 14:30:20|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|3
1619793040000|2021-04-30 14:30:40|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1619793050000|2021-04-30 14:30:50|2937.8|2931.8|2937.8|2931.8|2938|2932|2937.8|2931.8|3
1619793060000|2021-04-30 14:31:00|2937.5|2931.5|2936.3|2930.3|2937.5|2931.5|2936.3|2930.3|4
1619793070000|2021-04-30 14:31:10|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1619793080000|2021-04-30 14:31:20|2936.3|2930.3|2937|2931|2937|2931|2936.3|2930.3|2
1619793100000|2021-04-30 14:31:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1619793110000|2021-04-30 14:31:50|2936|2930|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|4
1619793130000|2021-04-30 14:32:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1619793150000|2021-04-30 14:32:30|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|2
1619793170000|2021-04-30 14:32:50|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1619793180000|2021-04-30 14:33:00|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1619793190000|2021-04-30 14:33:10|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.5|2931.5|7
1619793200000|2021-04-30 14:33:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1619793220000|2021-04-30 14:33:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1619793230000|2021-04-30 14:33:50|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2938.3|2932.3|5
1619793240000|2021-04-30 14:34:00|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1619793250000|2021-04-30 14:34:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1619793260000|2021-04-30 14:34:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|3
1619793270000|2021-04-30 14:34:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1619793280000|2021-04-30 14:34:40|2939.8|2933.8|2939|2933|2939.8|2933.8|2939|2933|3
1619793300000|2021-04-30 14:35:00|2939.3|2933.3|2940.3|2934.3|2940.3|2934.3|2939.3|2933.3|4
1619793320000|2021-04-30 14:35:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1619793330000|2021-04-30 14:35:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1619793350000|2021-04-30 14:35:50|2940.8|2934.8|2940|2934|2940.8|2934.8|2940|2934|3
1619793360000|2021-04-30 14:36:00|2939.8|2933.8|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|5
1619793370000|2021-04-30 14:36:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|3
1619793380000|2021-04-30 14:36:20|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1619793400000|2021-04-30 14:36:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1619793410000|2021-04-30 14:36:50|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1619793420000|2021-04-30 14:37:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1619793450000|2021-04-30 14:37:30|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1619793460000|2021-04-30 14:37:40|2941.8|2935.8|2941.3|2935.3|2942|2936|2941.3|2935.3|4
1619793470000|2021-04-30 14:37:50|2941|2935|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1619793480000|2021-04-30 14:38:00|2940.8|2934.8|2940.5|2934.5|2941.3|2935.3|2940.3|2934.3|8
1619793490000|2021-04-30 14:38:10|2940.8|2934.8|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1619793500000|2021-04-30 14:38:20|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2939.8|2933.8|3
1619793510000|2021-04-30 14:38:30|2939.5|2933.5|2940|2934|2940|2934|2939.5|2933.5|3
1619793520000|2021-04-30 14:38:40|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|2
1619793530000|2021-04-30 14:38:50|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|4
1619793540000|2021-04-30 14:39:00|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|2
1619793560000|2021-04-30 14:39:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1619793570000|2021-04-30 14:39:30|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1619793580000|2021-04-30 14:39:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1619793600000|2021-04-30 14:40:00|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|3
1619793620000|2021-04-30 14:40:20|2940.3|2934.3|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|3
1619793650000|2021-04-30 14:40:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1619793660000|2021-04-30 14:41:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1619793670000|2021-04-30 14:41:10|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1619793680000|2021-04-30 14:41:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1619793690000|2021-04-30 14:41:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1619793700000|2021-04-30 14:41:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1619793710000|2021-04-30 14:41:50|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1619793720000|2021-04-30 14:42:00|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|2
1619793730000|2021-04-30 14:42:10|2942|2936|2942|2936|2942|2936|2942|2936|1
1619793750000|2021-04-30 14:42:30|2942.3|2936.3|2942|2936|2942.3|2936.3|2941.8|2935.8|4
1619793760000|2021-04-30 14:42:40|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|2
1619793780000|2021-04-30 14:43:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1619793790000|2021-04-30 14:43:10|2942|2936|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1619793800000|2021-04-30 14:43:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1619793860000|2021-04-30 14:44:20|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|3
1619793890000|2021-04-30 14:44:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1619793900000|2021-04-30 14:45:00|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1619793920000|2021-04-30 14:45:20|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|4
1619793930000|2021-04-30 14:45:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|3
1619793950000|2021-04-30 14:45:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1619793960000|2021-04-30 14:46:00|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1619793970000|2021-04-30 14:46:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940|2934|3
1619793980000|2021-04-30 14:46:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1619794040000|2021-04-30 14:47:20|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1619794060000|2021-04-30 14:47:40|2939.3|2933.3|2939|2933|2939.3|2933.3|2938.8|2932.8|3
1619794070000|2021-04-30 14:47:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1619794080000|2021-04-30 14:48:00|2939.5|2933.5|2940|2934|2940.3|2934.3|2939.5|2933.5|3
1619794090000|2021-04-30 14:48:10|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1619794100000|2021-04-30 14:48:20|2940.5|2934.5|2941|2935|2941|2935|2940.3|2934.3|5
1619794110000|2021-04-30 14:48:30|2940.8|2934.8|2941.3|2935.3|2941.8|2935.8|2940.8|2934.8|5
1619794120000|2021-04-30 14:48:40|2941.8|2935.8|2942|2936|2942.3|2936.3|2941.8|2935.8|4
1619794130000|2021-04-30 14:48:50|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|3
1619794140000|2021-04-30 14:49:00|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941|2935|4
1619794150000|2021-04-30 14:49:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1619794160000|2021-04-30 14:49:20|2942|2936|2943.3|2937.3|2944|2938|2942|2936|6
1619794170000|2021-04-30 14:49:30|2943|2937|2943.8|2937.8|2943.8|2937.8|2942.8|2936.8|4
1619794180000|2021-04-30 14:49:40|2944.3|2938.3|2945.5|2939.5|2945.5|2939.5|2944.3|2938.3|6
1619794190000|2021-04-30 14:49:50|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1619794200000|2021-04-30 14:50:00|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|3
1619794210000|2021-04-30 14:50:10|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1619794220000|2021-04-30 14:50:20|2945|2939|2945|2939|2945.3|2939.3|2945|2939|3
1619794250000|2021-04-30 14:50:50|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944|2938|4
1619794260000|2021-04-30 14:51:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1619794270000|2021-04-30 14:51:10|2943.5|2937.5|2942.3|2936.3|2943.5|2937.5|2942.3|2936.3|4
1619794280000|2021-04-30 14:51:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1619794300000|2021-04-30 14:51:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1619794320000|2021-04-30 14:52:00|2943|2937|2941.8|2935.8|2943|2937|2941.8|2935.8|3
1619794330000|2021-04-30 14:52:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1619794340000|2021-04-30 14:52:20|2942|2936|2941.3|2935.3|2942|2936|2941.3|2935.3|2
1619794350000|2021-04-30 14:52:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1619794360000|2021-04-30 14:52:40|2940.8|2934.8|2940.8|2934.8|2941|2935|2940.8|2934.8|3
1619794380000|2021-04-30 14:53:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1619794430000|2021-04-30 14:53:50|2940.8|2934.8|2939.5|2933.5|2940.8|2934.8|2939.5|2933.5|5
1619794440000|2021-04-30 14:54:00|2939.3|2933.3|2939|2933|2939.3|2933.3|2938.8|2932.8|4
1619794450000|2021-04-30 14:54:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1619794460000|2021-04-30 14:54:20|2938.3|2932.3|2936.5|2930.5|2938.3|2932.3|2936.5|2930.5|6
1619794470000|2021-04-30 14:54:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|6
1619794480000|2021-04-30 14:54:40|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1619794490000|2021-04-30 14:54:50|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1619794500000|2021-04-30 14:55:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1619794510000|2021-04-30 14:55:10|2936|2930|2934|2928|2936.5|2930.5|2934|2928|7
1619794520000|2021-04-30 14:55:20|2933.8|2927.8|2933|2927|2933.8|2927.8|2933|2927|3
1619794530000|2021-04-30 14:55:30|2932.8|2926.8|2930|2924|2932.8|2926.8|2930|2924|3
1619794540000|2021-04-30 14:55:40|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1619794550000|2021-04-30 14:55:50|2930.8|2924.8|2931|2925|2931|2925|2930.5|2924.5|3
1619794560000|2021-04-30 14:56:00|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|6
1619794570000|2021-04-30 14:56:10|2931.3|2925.3|2930.8|2924.8|2931.8|2925.8|2930.8|2924.8|6
1619794580000|2021-04-30 14:56:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1619794590000|2021-04-30 14:56:30|2930|2924|2927|2921|2930.5|2924.5|2927|2921|7
1619794600000|2021-04-30 14:56:40|2926.8|2920.8|2922.8|2916.8|2926.8|2920.8|2921.5|2915.5|9
1619794610000|2021-04-30 14:56:50|2922.3|2916.3|2922.8|2916.8|2923.3|2917.3|2922.3|2916.3|4
1619794620000|2021-04-30 14:57:00|2923.3|2917.3|2927|2921|2927|2921|2923.3|2917.3|12
1619794630000|2021-04-30 14:57:10|2927.3|2921.3|2928.5|2922.5|2928.5|2922.5|2927.3|2921.3|6
1619794640000|2021-04-30 14:57:20|2928.8|2922.8|2929|2923|2929.3|2923.3|2928.8|2922.8|3
1619794650000|2021-04-30 14:57:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1619794660000|2021-04-30 14:57:40|2928.5|2922.5|2927.3|2921.3|2928.5|2922.5|2927.3|2921.3|4
1619794670000|2021-04-30 14:57:50|2927.5|2921.5|2927.8|2921.8|2928.8|2922.8|2927.3|2921.3|7
1619794680000|2021-04-30 14:58:00|2927.5|2921.5|2927|2921|2927.5|2921.5|2927|2921|6
1619794690000|2021-04-30 14:58:10|2926.8|2920.8|2927.5|2921.5|2927.5|2921.5|2926.8|2920.8|3
1619794700000|2021-04-30 14:58:20|2928|2922|2928.8|2922.8|2928.8|2922.8|2928|2922|3
1619794710000|2021-04-30 14:58:30|2928.5|2922.5|2927.8|2921.8|2928.5|2922.5|2927.8|2921.8|3
1619794720000|2021-04-30 14:58:40|2928|2922|2929|2923|2929|2923|2928|2922|7
1619794730000|2021-04-30 14:58:50|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|6
1619794740000|2021-04-30 14:59:00|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928|2922|5
1619794750000|2021-04-30 14:59:10|2929|2923|2929|2923|2929|2923|2928.3|2922.3|5
1619794760000|2021-04-30 14:59:20|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|5
1619794770000|2021-04-30 14:59:30|2930|2924|2930.8|2924.8|2930.8|2924.8|2929.5|2923.5|6
1619794780000|2021-04-30 14:59:40|2931|2925|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|5
1619794790000|2021-04-30 14:59:50|2930.3|2924.3|2932.8|2926.8|2932.9|2926.9|2930|2924|9
1619794800000|2021-04-30 15:00:00|2932.6|2926.6|2932|2926|2934.5|2928.5|2932|2926|7
1619794810000|2021-04-30 15:00:10|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1619794820000|2021-04-30 15:00:20|2931.8|2925.8|2930.5|2924.5|2931.8|2925.8|2930.5|2924.5|3
1619794830000|2021-04-30 15:00:30|2930.3|2924.3|2929|2923|2930.3|2924.3|2929|2923|3
1619794840000|2021-04-30 15:00:40|2928.5|2922.5|2929.5|2923.5|2929.5|2923.5|2928.5|2922.5|3
1619794850000|2021-04-30 15:00:50|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1619794860000|2021-04-30 15:01:00|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1619794870000|2021-04-30 15:01:10|2929.5|2923.5|2929|2923|2929.5|2923.5|2929|2923|2
1619794880000|2021-04-30 15:01:20|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1619794890000|2021-04-30 15:01:30|2930|2924|2930|2924|2930.5|2924.5|2930|2924|4
1619794900000|2021-04-30 15:01:40|2929.8|2923.8|2929|2923|2929.8|2923.8|2929|2923|2
1619794910000|2021-04-30 15:01:50|2929.3|2923.3|2930|2924|2930.3|2924.3|2929.3|2923.3|4
1619794930000|2021-04-30 15:02:10|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1619794950000|2021-04-30 15:02:30|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1619794960000|2021-04-30 15:02:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1619794980000|2021-04-30 15:03:00|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1619794990000|2021-04-30 15:03:10|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1619795020000|2021-04-30 15:03:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1619795030000|2021-04-30 15:03:50|2927.8|2921.8|2927|2921|2928|2922|2927|2921|4
1619795040000|2021-04-30 15:04:00|2926.8|2920.8|2925.8|2919.8|2926.8|2920.8|2925.3|2919.3|5
1619795050000|2021-04-30 15:04:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1619795060000|2021-04-30 15:04:20|2925|2919|2925.5|2919.5|2925.5|2919.5|2925|2919|3
1619795070000|2021-04-30 15:04:30|2925.8|2919.8|2925.8|2919.8|2926|2920|2925.8|2919.8|3
1619795080000|2021-04-30 15:04:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1619795090000|2021-04-30 15:04:50|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|3
1619795130000|2021-04-30 15:05:30|2926.8|2920.8|2925.3|2919.3|2926.8|2920.8|2925.3|2919.3|3
1619795140000|2021-04-30 15:05:40|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925.5|2919.5|3
1619795150000|2021-04-30 15:05:50|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1619795170000|2021-04-30 15:06:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1619795180000|2021-04-30 15:06:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1619795190000|2021-04-30 15:06:30|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1619795210000|2021-04-30 15:06:50|2926|2920|2926|2920|2926|2920|2926|2920|1
1619795220000|2021-04-30 15:07:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|3
1619795240000|2021-04-30 15:07:20|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1619795260000|2021-04-30 15:07:40|2924.3|2918.3|2923.5|2917.5|2924.3|2918.3|2923.5|2917.5|2
1619795270000|2021-04-30 15:07:50|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.3|2917.3|3
1619795280000|2021-04-30 15:08:00|2923.3|2917.3|2922.3|2916.3|2923.3|2917.3|2922.3|2916.3|2
1619795290000|2021-04-30 15:08:10|2922|2916|2922|2916|2922|2916|2922|2916|1
1619795300000|2021-04-30 15:08:20|2921.8|2915.8|2920.8|2914.8|2921.8|2915.8|2920|2914|6
1619795330000|2021-04-30 15:08:50|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2919.8|2913.8|4
1619795340000|2021-04-30 15:09:00|2919.8|2913.8|2920.5|2914.5|2920.8|2914.8|2919.8|2913.8|4
1619795350000|2021-04-30 15:09:10|2920.8|2914.8|2920.8|2914.8|2921|2915|2920.8|2914.8|3
1619795360000|2021-04-30 15:09:20|2920.5|2914.5|2921|2915|2921|2915|2920.3|2914.3|9
1619795370000|2021-04-30 15:09:30|2920.5|2914.5|2921|2915|2921|2915|2920.5|2914.5|2
1619795380000|2021-04-30 15:09:40|2920.8|2914.8|2920.5|2914.5|2921|2915|2920.5|2914.5|4
1619795390000|2021-04-30 15:09:50|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1619795400000|2021-04-30 15:10:00|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|3
1619795410000|2021-04-30 15:10:10|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1619795420000|2021-04-30 15:10:20|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1619795430000|2021-04-30 15:10:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1619795440000|2021-04-30 15:10:40|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1619795450000|2021-04-30 15:10:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1619795460000|2021-04-30 15:11:00|2919.3|2913.3|2917.5|2911.5|2919.3|2913.3|2917.5|2911.5|2
1619795470000|2021-04-30 15:11:10|2917.3|2911.3|2917|2911|2917.3|2911.3|2916.8|2910.8|3
1619795480000|2021-04-30 15:11:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1619795500000|2021-04-30 15:11:40|2917.3|2911.3|2918.8|2912.8|2918.8|2912.8|2917.3|2911.3|4
1619795510000|2021-04-30 15:11:50|2919|2913|2918.3|2912.3|2919|2913|2918.3|2912.3|2
1619795520000|2021-04-30 15:12:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1619795530000|2021-04-30 15:12:10|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1619795540000|2021-04-30 15:12:20|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1619795550000|2021-04-30 15:12:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1619795560000|2021-04-30 15:12:40|2917.5|2911.5|2916.5|2910.5|2917.5|2911.5|2916.5|2910.5|2
1619795570000|2021-04-30 15:12:50|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1619795580000|2021-04-30 15:13:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1619795590000|2021-04-30 15:13:10|2917.3|2911.3|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|3
1619795600000|2021-04-30 15:13:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1619795620000|2021-04-30 15:13:40|2916.8|2910.8|2917.5|2911.5|2917.5|2911.5|2916.8|2910.8|3
1619795640000|2021-04-30 15:14:00|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|3
1619795650000|2021-04-30 15:14:10|2918.5|2912.5|2920|2914|2920|2914|2918.5|2912.5|3
1619795660000|2021-04-30 15:14:20|2920.8|2914.8|2922|2916|2922|2916|2920.8|2914.8|6
1619795670000|2021-04-30 15:14:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1619795680000|2021-04-30 15:14:40|2921.5|2915.5|2922|2916|2922|2916|2921.5|2915.5|4
1619795690000|2021-04-30 15:14:50|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1619795700000|2021-04-30 15:15:00|2921.8|2915.8|2920|2914|2921.8|2915.8|2920|2914|5
1619795710000|2021-04-30 15:15:10|2919.8|2913.8|2920.8|2914.8|2921.3|2915.3|2919.3|2913.3|9
1619795720000|2021-04-30 15:15:20|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|4
1619795730000|2021-04-30 15:15:30|2921.8|2915.8|2922.5|2916.5|2922.5|2916.5|2921.8|2915.8|4
1619795740000|2021-04-30 15:15:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1619795750000|2021-04-30 15:15:50|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1619795760000|2021-04-30 15:16:00|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1619795780000|2021-04-30 15:16:20|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|2
1619795790000|2021-04-30 15:16:30|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619795800000|2021-04-30 15:16:40|2920.5|2914.5|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|3
1619795810000|2021-04-30 15:16:50|2920|2914|2919.5|2913.5|2920|2914|2919.3|2913.3|5
1619795820000|2021-04-30 15:17:00|2919.8|2913.8|2919.8|2913.8|2920|2914|2919.8|2913.8|3
1619795830000|2021-04-30 15:17:10|2919.5|2913.5|2920.5|2914.5|2920.5|2914.5|2919.5|2913.5|5
1619795840000|2021-04-30 15:17:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|5
1619795860000|2021-04-30 15:17:40|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1619795870000|2021-04-30 15:17:50|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1619795880000|2021-04-30 15:18:00|2921|2915|2920.5|2914.5|2921|2915|2920.3|2914.3|7
1619795890000|2021-04-30 15:18:10|2920.8|2914.8|2919.3|2913.3|2921|2915|2919.3|2913.3|7
1619795930000|2021-04-30 15:18:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1619795940000|2021-04-30 15:19:00|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|5
1619795950000|2021-04-30 15:19:10|2919|2913|2919.5|2913.5|2919.5|2913.5|2919|2913|3
1619795960000|2021-04-30 15:19:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|6
1619795970000|2021-04-30 15:19:30|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1619795980000|2021-04-30 15:19:40|2918.8|2912.8|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|4
1619795990000|2021-04-30 15:19:50|2918.5|2912.5|2917.3|2911.3|2918.5|2912.5|2917.3|2911.3|4
1619796000000|2021-04-30 15:20:00|2917.5|2911.5|2917|2911|2917.5|2911.5|2917|2911|3
1619796010000|2021-04-30 15:20:10|2916.8|2910.8|2917.8|2911.8|2917.8|2911.8|2916.8|2910.8|6
1619796020000|2021-04-30 15:20:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1619796040000|2021-04-30 15:20:40|2918.3|2912.3|2918|2912|2918.3|2912.3|2917.5|2911.5|6
1619796050000|2021-04-30 15:20:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1619796070000|2021-04-30 15:21:10|2918.8|2912.8|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|3
1619796090000|2021-04-30 15:21:30|2919.3|2913.3|2919|2913|2919.3|2913.3|2918.8|2912.8|3
1619796100000|2021-04-30 15:21:40|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|3
1619796110000|2021-04-30 15:21:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1619796120000|2021-04-30 15:22:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1619796130000|2021-04-30 15:22:10|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1619796140000|2021-04-30 15:22:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|3
1619796160000|2021-04-30 15:22:40|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1619796190000|2021-04-30 15:23:10|2917.5|2911.5|2918.3|2912.3|2918.3|2912.3|2917.5|2911.5|2
1619796200000|2021-04-30 15:23:20|2918|2912|2918.8|2912.8|2918.8|2912.8|2918|2912|2
1619796210000|2021-04-30 15:23:30|2918.5|2912.5|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|3
1619796220000|2021-04-30 15:23:40|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|4
1619796230000|2021-04-30 15:23:50|2919|2913|2919|2913|2919|2913|2919|2913|1
1619796240000|2021-04-30 15:24:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1619796290000|2021-04-30 15:24:50|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1619796300000|2021-04-30 15:25:00|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1619796320000|2021-04-30 15:25:20|2919|2913|2919.8|2913.8|2919.8|2913.8|2918.5|2912.5|4
1619796330000|2021-04-30 15:25:30|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1619796360000|2021-04-30 15:26:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1619796380000|2021-04-30 15:26:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1619796390000|2021-04-30 15:26:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1619796400000|2021-04-30 15:26:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1619796410000|2021-04-30 15:26:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1619796420000|2021-04-30 15:27:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1619796430000|2021-04-30 15:27:10|2920.8|2914.8|2920.8|2914.8|2921|2915|2920.8|2914.8|3
1619796440000|2021-04-30 15:27:20|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1619796450000|2021-04-30 15:27:30|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|2
1619796480000|2021-04-30 15:28:00|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1619796500000|2021-04-30 15:28:20|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1619796510000|2021-04-30 15:28:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1619796520000|2021-04-30 15:28:40|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921|2915|4
1619796530000|2021-04-30 15:28:50|2920.8|2914.8|2919.8|2913.8|2921.3|2915.3|2919.8|2913.8|6
1619796540000|2021-04-30 15:29:00|2919.5|2913.5|2918.8|2912.8|2919.5|2913.5|2918.8|2912.8|4
1619796550000|2021-04-30 15:29:10|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1619796560000|2021-04-30 15:29:20|2919|2913|2918.8|2912.8|2919|2913|2918.3|2912.3|6
1619796570000|2021-04-30 15:29:30|2918.5|2912.5|2917.3|2911.3|2918.5|2912.5|2916.8|2910.8|4
1619796590000|2021-04-30 15:29:50|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1619796600000|2021-04-30 15:30:00|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1619796610000|2021-04-30 15:30:10|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1619796630000|2021-04-30 15:30:30|2917.3|2911.3|2917.3|2911.3|2918|2912|2917.3|2911.3|4
1619796640000|2021-04-30 15:30:40|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1619796650000|2021-04-30 15:30:50|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1619796660000|2021-04-30 15:31:00|2917|2911|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|5
1619796670000|2021-04-30 15:31:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1619796680000|2021-04-30 15:31:20|2916|2910|2914.3|2908.3|2916|2910|2914.3|2908.3|4
1619796700000|2021-04-30 15:31:40|2913.8|2907.8|2912|2906|2913.8|2907.8|2911.8|2905.8|6
1619796710000|2021-04-30 15:31:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1619796720000|2021-04-30 15:32:00|2911.3|2905.3|2911.5|2905.5|2912.3|2906.3|2911.3|2905.3|7
1619796740000|2021-04-30 15:32:20|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1619796750000|2021-04-30 15:32:30|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1619796790000|2021-04-30 15:33:10|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1619796800000|2021-04-30 15:33:20|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1619796810000|2021-04-30 15:33:30|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1619796830000|2021-04-30 15:33:50|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|8
1619796840000|2021-04-30 15:34:00|2912|2906|2912|2906|2912|2906|2911.8|2905.8|3
1619796850000|2021-04-30 15:34:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1619796880000|2021-04-30 15:34:40|2912|2906|2913|2907|2913.3|2907.3|2912|2906|4
1619796890000|2021-04-30 15:34:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1619796900000|2021-04-30 15:35:00|2913|2907|2913|2907|2913|2907|2913|2907|1
1619796910000|2021-04-30 15:35:10|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|4
1619796920000|2021-04-30 15:35:20|2912.5|2906.5|2912|2906|2912.5|2906.5|2912|2906|3
1619796940000|2021-04-30 15:35:40|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1619796950000|2021-04-30 15:35:50|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1619796960000|2021-04-30 15:36:00|2911.8|2905.8|2910.8|2904.8|2911.8|2905.8|2910.3|2904.3|5
1619796970000|2021-04-30 15:36:10|2911|2905|2910.3|2904.3|2911|2905|2910.3|2904.3|6
1619796980000|2021-04-30 15:36:20|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|3
1619796990000|2021-04-30 15:36:30|2911.3|2905.3|2912|2906|2912.3|2906.3|2911.3|2905.3|3
1619797000000|2021-04-30 15:36:40|2912.3|2906.3|2913.8|2907.8|2913.8|2907.8|2912.3|2906.3|3
1619797010000|2021-04-30 15:36:50|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1619797030000|2021-04-30 15:37:10|2913.8|2907.8|2914.8|2908.8|2914.8|2908.8|2913.8|2907.8|5
1619797040000|2021-04-30 15:37:20|2915|2909|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|5
1619797050000|2021-04-30 15:37:30|2915.5|2909.5|2915.8|2909.8|2916|2910|2915.5|2909.5|5
1619797070000|2021-04-30 15:37:50|2916|2910|2916.8|2910.8|2916.8|2910.8|2916|2910|3
1619797080000|2021-04-30 15:38:00|2916.5|2910.5|2915.8|2909.8|2916.5|2910.5|2915.8|2909.8|2
1619797090000|2021-04-30 15:38:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1619797130000|2021-04-30 15:38:50|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1619797140000|2021-04-30 15:39:00|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1619797150000|2021-04-30 15:39:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1619797190000|2021-04-30 15:39:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1619797200000|2021-04-30 15:40:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1619797210000|2021-04-30 15:40:10|2914|2908|2914|2908|2914|2908|2914|2908|1
1619797220000|2021-04-30 15:40:20|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1619797270000|2021-04-30 15:41:10|2914|2908|2914|2908|2914|2908|2914|2908|1
1619797280000|2021-04-30 15:41:20|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1619797290000|2021-04-30 15:41:30|2914|2908|2914|2908|2914|2908|2914|2908|1
1619797300000|2021-04-30 15:41:40|2913.8|2907.8|2914.8|2908.8|2914.8|2908.8|2912.5|2906.5|5
1619797320000|2021-04-30 15:42:00|2915|2909|2916.3|2910.3|2916.3|2910.3|2915|2909|4
1619797330000|2021-04-30 15:42:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1619797340000|2021-04-30 15:42:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1619797390000|2021-04-30 15:43:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1619797420000|2021-04-30 15:43:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1619797440000|2021-04-30 15:44:00|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1619797450000|2021-04-30 15:44:10|2916|2910|2916.8|2910.8|2916.8|2910.8|2916|2910|2
1619797460000|2021-04-30 15:44:20|2917|2911|2916.5|2910.5|2917|2911|2916.5|2910.5|3
1619797470000|2021-04-30 15:44:30|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1619797620000|2021-04-30 15:47:00|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1619797820000|2021-04-30 15:50:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1619797840000|2021-04-30 15:50:40|2915|2909|2915|2909|2915|2909|2915|2909|1
1619797850000|2021-04-30 15:50:50|2914.5|2908.5|2914|2908|2914.5|2908.5|2914|2908|3
1619797870000|2021-04-30 15:51:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1619798030000|2021-04-30 15:53:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1619798150000|2021-04-30 15:55:50|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1619798160000|2021-04-30 15:56:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1619798220000|2021-04-30 15:57:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1619798230000|2021-04-30 15:57:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1619798240000|2021-04-30 15:57:20|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1619798280000|2021-04-30 15:58:00|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1619798380000|2021-04-30 15:59:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1619798390000|2021-04-30 15:59:50|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1619798460000|2021-04-30 16:01:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1619798600000|2021-04-30 16:03:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1619798610000|2021-04-30 16:03:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1619798640000|2021-04-30 16:04:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1619798650000|2021-04-30 16:04:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1619798660000|2021-04-30 16:04:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1619798670000|2021-04-30 16:04:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1619798680000|2021-04-30 16:04:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1619798690000|2021-04-30 16:04:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1619798800000|2021-04-30 16:06:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1619798960000|2021-04-30 16:09:20|2916|2910|2918.6|2912.6|2918.6|2912.6|2915.5|2909.5|4
1619798970000|2021-04-30 16:09:30|2920.6|2914.6|2921.4|2915.4|2921.4|2915.4|2920.6|2914.6|3
1619798980000|2021-04-30 16:09:40|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|2
1619799010000|2021-04-30 16:10:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619799020000|2021-04-30 16:10:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1619799050000|2021-04-30 16:10:50|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1619799060000|2021-04-30 16:11:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1619799080000|2021-04-30 16:11:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1619799100000|2021-04-30 16:11:40|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1619799110000|2021-04-30 16:11:50|2919|2913|2918|2912|2919|2913|2918|2912|3
1619799370000|2021-04-30 16:16:10|2917.5|2911.5|2919|2913|2919|2913|2917.5|2911.5|4
1619799420000|2021-04-30 16:17:00|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|2
1619799430000|2021-04-30 16:17:10|2920.3|2914.3|2921.3|2915.3|2921.3|2915.3|2920.3|2914.3|2
1619799490000|2021-04-30 16:18:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1619799540000|2021-04-30 16:19:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619799620000|2021-04-30 16:20:20|2921.5|2915.5|2920.5|2914.5|2921.5|2915.5|2920.5|2914.5|2
1619799630000|2021-04-30 16:20:30|2920|2914|2920.6|2914.6|2920.6|2914.6|2920|2914|2
1619799640000|2021-04-30 16:20:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1619799840000|2021-04-30 16:24:00|2920.3|2914.3|2920|2914|2921|2915|2920|2914|3
1619799860000|2021-04-30 16:24:20|2921|2915|2922.3|2916.3|2922.3|2916.3|2921|2915|3
1619799870000|2021-04-30 16:24:30|2922.8|2916.8|2922.8|2916.8|2923|2917|2922.5|2916.5|5
1619799900000|2021-04-30 16:25:00|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1619799910000|2021-04-30 16:25:10|2922.5|2916.5|2921.8|2915.8|2923|2917|2921.8|2915.8|11
1619799920000|2021-04-30 16:25:20|2923|2917|2923|2917|2923|2917|2921.8|2915.8|7
1619799960000|2021-04-30 16:26:00|2921.8|2915.8|2922.8|2916.8|2922.8|2916.8|2921.8|2915.8|4
1619799970000|2021-04-30 16:26:10|2922|2916|2922.8|2916.8|2922.8|2916.8|2922|2916|4
1619800060000|2021-04-30 16:27:40|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1619800390000|2021-04-30 16:33:10|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1619800400000|2021-04-30 16:33:20|2923|2917|2923|2917|2923.3|2917.3|2922.8|2916.8|5
1619800410000|2021-04-30 16:33:30|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|2
1619800420000|2021-04-30 16:33:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1619800430000|2021-04-30 16:33:50|2922.8|2916.8|2921.3|2915.3|2922.8|2916.8|2921|2915|7
1619800440000|2021-04-30 16:34:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1619800450000|2021-04-30 16:34:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1619800460000|2021-04-30 16:34:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1619800470000|2021-04-30 16:34:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1619800480000|2021-04-30 16:34:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619800490000|2021-04-30 16:34:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|5
1619800500000|2021-04-30 16:35:00|2921|2915|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|3
1619800590000|2021-04-30 16:36:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1619800610000|2021-04-30 16:36:50|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619800630000|2021-04-30 16:37:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1619800660000|2021-04-30 16:37:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1619800670000|2021-04-30 16:37:50|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|2
1619800700000|2021-04-30 16:38:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1619800710000|2021-04-30 16:38:30|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619800720000|2021-04-30 16:38:40|2921|2915|2921|2915|2921|2915|2920.8|2914.8|3
1619800730000|2021-04-30 16:38:50|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619800740000|2021-04-30 16:39:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1619800770000|2021-04-30 16:39:30|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1619800790000|2021-04-30 16:39:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1619800950000|2021-04-30 16:42:30|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1619801010000|2021-04-30 16:43:30|2923.5|2917.5|2923|2917|2923.5|2917.5|2923|2917|2
1619801020000|2021-04-30 16:43:40|2922.5|2916.5|2923|2917|2923|2917|2922.5|2916.5|2
1619801030000|2021-04-30 16:43:50|2922.8|2916.8|2923.8|2917.8|2923.8|2917.8|2922.8|2916.8|2
1619801100000|2021-04-30 16:45:00|2923.5|2917.5|2921.3|2915.3|2923.5|2917.5|2920.8|2914.8|6
1619801190000|2021-04-30 16:46:30|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619801200000|2021-04-30 16:46:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1619801230000|2021-04-30 16:47:10|2919.5|2913.5|2919|2913|2919.5|2913.5|2919|2913|2
1619801470000|2021-04-30 16:51:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1619801480000|2021-04-30 16:51:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1619801500000|2021-04-30 16:51:40|2918.8|2912.8|2918.8|2912.8|2919|2913|2918.8|2912.8|3
1619801630000|2021-04-30 16:53:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1619801650000|2021-04-30 16:54:10|2918.8|2912.8|2920.3|2914.3|2920.3|2914.3|2918.8|2912.8|4
1619801710000|2021-04-30 16:55:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1619801860000|2021-04-30 16:57:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1619801890000|2021-04-30 16:58:10|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1619801930000|2021-04-30 16:58:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1619801950000|2021-04-30 16:59:10|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1619801960000|2021-04-30 16:59:20|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1620086520000|2021-05-04 00:02:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1620086550000|2021-05-04 00:02:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1620086600000|2021-05-04 00:03:20|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1620086610000|2021-05-04 00:03:30|2941.4|2935.4|2941.4|2935.4|2941.6|2935.6|2941.4|2935.4|3
1620086620000|2021-05-04 00:03:40|2941.1|2935.1|2940.9|2934.9|2941.1|2935.1|2940.9|2934.9|2
1620086660000|2021-05-04 00:04:20|2940.3|2934.3|2939.9|2933.9|2940.3|2934.3|2939.9|2933.9|2
1620086670000|2021-05-04 00:04:30|2939.4|2933.4|2937.8|2931.8|2939.4|2933.4|2937.8|2931.8|3
1620086680000|2021-05-04 00:04:40|2937.9|2931.9|2938.9|2932.9|2938.9|2932.9|2937.9|2931.9|3
1620086690000|2021-05-04 00:04:50|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1620086760000|2021-05-04 00:06:00|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1620086850000|2021-05-04 00:07:30|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1620086910000|2021-05-04 00:08:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1620086920000|2021-05-04 00:08:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1620086990000|2021-05-04 00:09:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1620087380000|2021-05-04 00:16:20|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1620087430000|2021-05-04 00:17:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1620087470000|2021-05-04 00:17:50|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1620087520000|2021-05-04 00:18:40|2939.9|2933.9|2940.8|2934.8|2940.8|2934.8|2939.9|2933.9|2
1620087600000|2021-05-04 00:20:00|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1620087650000|2021-05-04 00:20:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1620087730000|2021-05-04 00:22:10|2941.4|2935.4|2941.3|2935.3|2941.4|2935.4|2941.3|2935.3|2
1620087790000|2021-05-04 00:23:10|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1620087810000|2021-05-04 00:23:30|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1620087820000|2021-05-04 00:23:40|2942.9|2936.9|2942.4|2936.4|2942.9|2936.9|2942.3|2936.3|4
1620088050000|2021-05-04 00:27:30|2942.6|2936.6|2942.3|2936.3|2942.6|2936.6|2942.3|2936.3|2
1620088160000|2021-05-04 00:29:20|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1620088190000|2021-05-04 00:29:50|2942.6|2936.6|2942.3|2936.3|2942.6|2936.6|2942.3|2936.3|2
1620088240000|2021-05-04 00:30:40|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1620088300000|2021-05-04 00:31:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1620088460000|2021-05-04 00:34:20|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1620088530000|2021-05-04 00:35:30|2942.4|2936.4|2942|2936|2942.4|2936.4|2942|2936|2
1620088630000|2021-05-04 00:37:10|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1620088890000|2021-05-04 00:41:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1620089140000|2021-05-04 00:45:40|2941.9|2935.9|2939.5|2933.5|2941.9|2935.9|2937.6|2931.6|6
1620089200000|2021-05-04 00:46:40|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1620089240000|2021-05-04 00:47:20|2939.9|2933.9|2940|2934|2940|2934|2939.9|2933.9|2
1620089250000|2021-05-04 00:47:30|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1620089460000|2021-05-04 00:51:00|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1620089520000|2021-05-04 00:52:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1620089540000|2021-05-04 00:52:20|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1620090020000|2021-05-04 01:00:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1620090070000|2021-05-04 01:01:10|2939.9|2933.9|2939.6|2933.6|2939.9|2933.9|2939.6|2933.6|2
1620090080000|2021-05-04 01:01:20|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1620090090000|2021-05-04 01:01:30|2939.9|2933.9|2940.1|2934.1|2940.1|2934.1|2939.9|2933.9|2
1620090470000|2021-05-04 01:07:50|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1620090620000|2021-05-04 01:10:20|2940.6|2934.6|2939.9|2933.9|2940.6|2934.6|2939.6|2933.6|3
1620090660000|2021-05-04 01:11:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1620090670000|2021-05-04 01:11:10|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1620090680000|2021-05-04 01:11:20|2938.3|2932.3|2938.6|2932.6|2939|2933|2938.3|2932.3|3
1620091100000|2021-05-04 01:18:20|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1620091120000|2021-05-04 01:18:40|2938.6|2932.6|2938.4|2932.4|2938.6|2932.6|2938.4|2932.4|2
1620091220000|2021-05-04 01:20:20|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1620091240000|2021-05-04 01:20:40|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1620091260000|2021-05-04 01:21:00|2936.6|2930.6|2936.9|2930.9|2936.9|2930.9|2936.6|2930.6|2
1620091280000|2021-05-04 01:21:20|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1620091440000|2021-05-04 01:24:00|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1620091480000|2021-05-04 01:24:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1620091540000|2021-05-04 01:25:40|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1620091630000|2021-05-04 01:27:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620091680000|2021-05-04 01:28:00|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1620091700000|2021-05-04 01:28:20|2937.6|2931.6|2936.5|2930.5|2937.6|2931.6|2936.5|2930.5|2
1620091720000|2021-05-04 01:28:40|2935.9|2929.9|2936.4|2930.4|2936.4|2930.4|2935.9|2929.9|2
1620092180000|2021-05-04 01:36:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620092240000|2021-05-04 01:37:20|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1620092280000|2021-05-04 01:38:00|2937.6|2931.6|2937.9|2931.9|2937.9|2931.9|2937.6|2931.6|2
1620093040000|2021-05-04 01:50:40|2938.1|2932.1|2938.6|2932.6|2938.6|2932.6|2938.1|2932.1|2
1620098570000|2021-05-04 03:22:50|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1620098830000|2021-05-04 03:27:10|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1620099220000|2021-05-04 03:33:40|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1620099240000|2021-05-04 03:34:00|2939.1|2933.1|2940.4|2934.4|2940.4|2934.4|2939.1|2933.1|2
1620099250000|2021-05-04 03:34:10|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1620099600000|2021-05-04 03:40:00|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1620099720000|2021-05-04 03:42:00|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1620100590000|2021-05-04 03:56:30|2941.4|2935.4|2941.4|2935.4|2941.6|2935.6|2941.4|2935.4|3
1620100630000|2021-05-04 03:57:10|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1620101560000|2021-05-04 04:12:40|2940.9|2934.9|2939.8|2933.8|2940.9|2934.9|2939.8|2933.8|2
1620102240000|2021-05-04 04:24:00|2939.6|2933.6|2939.8|2933.8|2939.8|2933.8|2939.6|2933.6|2
1620102250000|2021-05-04 04:24:10|2939.4|2933.4|2939.8|2933.8|2939.8|2933.8|2939.4|2933.4|2
1620102420000|2021-05-04 04:27:00|2940|2934|2940.6|2934.6|2940.6|2934.6|2940|2934|2
1620102440000|2021-05-04 04:27:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1620102490000|2021-05-04 04:28:10|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1620102520000|2021-05-04 04:28:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1620102750000|2021-05-04 04:32:30|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1620102900000|2021-05-04 04:35:00|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1620102980000|2021-05-04 04:36:20|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1620102990000|2021-05-04 04:36:30|2940.1|2934.1|2940.6|2934.6|2940.6|2934.6|2940.1|2934.1|3
1620103030000|2021-05-04 04:37:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1620103080000|2021-05-04 04:38:00|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1620103200000|2021-05-04 04:40:00|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1620103630000|2021-05-04 04:47:10|2940.6|2934.6|2940.9|2934.9|2940.9|2934.9|2940.6|2934.6|2
1620104390000|2021-05-04 04:59:50|2941.1|2935.1|2940.6|2934.6|2941.1|2935.1|2940.6|2934.6|2
1620104450000|2021-05-04 05:00:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1620104580000|2021-05-04 05:03:00|2940.9|2934.9|2941.1|2935.1|2941.1|2935.1|2940.9|2934.9|2
1620105890000|2021-05-04 05:24:50|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1620105900000|2021-05-04 05:25:00|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1620106150000|2021-05-04 05:29:10|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1620106200000|2021-05-04 05:30:00|2938.8|2932.8|2938.1|2932.1|2938.8|2932.8|2938.1|2932.1|2
1620106210000|2021-05-04 05:30:10|2938.4|2932.4|2938.8|2932.8|2938.8|2932.8|2938.4|2932.4|2
1620106310000|2021-05-04 05:31:50|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1620106360000|2021-05-04 05:32:40|2938.1|2932.1|2938.3|2932.3|2938.3|2932.3|2938.1|2932.1|2
1620106450000|2021-05-04 05:34:10|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1620106520000|2021-05-04 05:35:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1620106630000|2021-05-04 05:37:10|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1620106710000|2021-05-04 05:38:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1620106740000|2021-05-04 05:39:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1620106820000|2021-05-04 05:40:20|2939.6|2933.6|2941.3|2935.3|2941.3|2935.3|2939.6|2933.6|2
1620107200000|2021-05-04 05:46:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1620107210000|2021-05-04 05:46:50|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1620107230000|2021-05-04 05:47:10|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1620107340000|2021-05-04 05:49:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1620107400000|2021-05-04 05:50:00|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1620107530000|2021-05-04 05:52:10|2942.4|2936.4|2943.9|2937.9|2943.9|2937.9|2942.4|2936.4|2
1620107630000|2021-05-04 05:53:50|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1620107660000|2021-05-04 05:54:20|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1620107670000|2021-05-04 05:54:30|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1620107840000|2021-05-04 05:57:20|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1620107850000|2021-05-04 05:57:30|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1620107890000|2021-05-04 05:58:10|2946.6|2940.6|2947.3|2941.3|2948.3|2942.3|2946.6|2940.6|5
1620107910000|2021-05-04 05:58:30|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1620107960000|2021-05-04 05:59:20|2946|2940|2945.9|2939.9|2946.3|2940.3|2945.9|2939.9|4
1620107980000|2021-05-04 05:59:40|2946.4|2940.4|2946.5|2940.5|2946.6|2940.6|2945.9|2939.9|5
1620107990000|2021-05-04 05:59:50|2946.4|2940.4|2946.3|2940.3|2946.5|2940.5|2945.9|2939.9|6
1620108000000|2021-05-04 06:00:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1620108150000|2021-05-04 06:02:30|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1620108190000|2021-05-04 06:03:10|2947|2941|2947.4|2941.4|2947.4|2941.4|2947|2941|2
1620108220000|2021-05-04 06:03:40|2948.1|2942.1|2948.4|2942.4|2949|2943|2948.1|2942.1|6
1620108230000|2021-05-04 06:03:50|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1620108290000|2021-05-04 06:04:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1620108340000|2021-05-04 06:05:40|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1620108400000|2021-05-04 06:06:40|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1620108410000|2021-05-04 06:06:50|2948.9|2942.9|2948.1|2942.1|2948.9|2942.9|2948.1|2942.1|3
1620108420000|2021-05-04 06:07:00|2947.4|2941.4|2947.8|2941.8|2947.8|2941.8|2947.4|2941.4|2
1620108430000|2021-05-04 06:07:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1620108480000|2021-05-04 06:08:00|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1620108490000|2021-05-04 06:08:10|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1620108500000|2021-05-04 06:08:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1620108550000|2021-05-04 06:09:10|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1620108610000|2021-05-04 06:10:10|2948.8|2942.8|2947.6|2941.6|2948.8|2942.8|2947.6|2941.6|3
1620108680000|2021-05-04 06:11:20|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1620108700000|2021-05-04 06:11:40|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1620108760000|2021-05-04 06:12:40|2947.6|2941.6|2946.9|2940.9|2947.6|2941.6|2946.9|2940.9|3
1620108830000|2021-05-04 06:13:50|2946.6|2940.6|2946.4|2940.4|2946.6|2940.6|2946.4|2940.4|2
1620108840000|2021-05-04 06:14:00|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1620108930000|2021-05-04 06:15:30|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1620109000000|2021-05-04 06:16:40|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1620109050000|2021-05-04 06:17:30|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1620109060000|2021-05-04 06:17:40|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1620109090000|2021-05-04 06:18:10|2945.9|2939.9|2944.9|2938.9|2945.9|2939.9|2944.9|2938.9|2
1620109110000|2021-05-04 06:18:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1620109160000|2021-05-04 06:19:20|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1620109180000|2021-05-04 06:19:40|2945.4|2939.4|2945.6|2939.6|2945.6|2939.6|2945.4|2939.4|2
1620109190000|2021-05-04 06:19:50|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1620109240000|2021-05-04 06:20:40|2945.3|2939.3|2945.6|2939.6|2945.6|2939.6|2945.3|2939.3|2
1620109260000|2021-05-04 06:21:00|2946.1|2940.1|2946.3|2940.3|2946.5|2940.5|2946.1|2940.1|3
1620109270000|2021-05-04 06:21:10|2946|2940|2945.9|2939.9|2946|2940|2945.9|2939.9|2
1620109300000|2021-05-04 06:21:40|2945.6|2939.6|2946.1|2940.1|2946.1|2940.1|2945.4|2939.4|4
1620109310000|2021-05-04 06:21:50|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1620109400000|2021-05-04 06:23:20|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1620109410000|2021-05-04 06:23:30|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1620109420000|2021-05-04 06:23:40|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1620109500000|2021-05-04 06:25:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1620109510000|2021-05-04 06:25:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1620109530000|2021-05-04 06:25:30|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1620109540000|2021-05-04 06:25:40|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1620109550000|2021-05-04 06:25:50|2945|2939|2943.9|2937.9|2945|2939|2943.9|2937.9|5
1620109560000|2021-05-04 06:26:00|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1620109600000|2021-05-04 06:26:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1620109660000|2021-05-04 06:27:40|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1620109780000|2021-05-04 06:29:40|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1620109800000|2021-05-04 06:30:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1620109830000|2021-05-04 06:30:30|2945.1|2939.1|2945.4|2939.4|2945.4|2939.4|2945.1|2939.1|2
1620109840000|2021-05-04 06:30:40|2945.6|2939.6|2946.9|2940.9|2946.9|2940.9|2945.6|2939.6|2
1620109850000|2021-05-04 06:30:50|2947.4|2941.4|2946.9|2940.9|2947.4|2941.4|2946.9|2940.9|2
1620109910000|2021-05-04 06:31:50|2947|2941|2947.4|2941.4|2947.4|2941.4|2947|2941|2
1620109940000|2021-05-04 06:32:20|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|2
1620109950000|2021-05-04 06:32:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.4|2940.4|5
1620109960000|2021-05-04 06:32:40|2946.4|2940.4|2945.8|2939.8|2946.4|2940.4|2945.8|2939.8|4
1620109970000|2021-05-04 06:32:50|2944.6|2938.6|2944.3|2938.3|2944.9|2938.9|2944.3|2938.3|3
1620109990000|2021-05-04 06:33:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1620110010000|2021-05-04 06:33:30|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1620110020000|2021-05-04 06:33:40|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1620110040000|2021-05-04 06:34:00|2944.3|2938.3|2944.6|2938.6|2944.6|2938.6|2944.3|2938.3|2
1620110070000|2021-05-04 06:34:30|2945.1|2939.1|2947|2941|2947|2941|2945.1|2939.1|4
1620110080000|2021-05-04 06:34:40|2947.3|2941.3|2947.3|2941.3|2947.6|2941.6|2947.3|2941.3|3
1620110110000|2021-05-04 06:35:10|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1620110120000|2021-05-04 06:35:20|2946.4|2940.4|2947|2941|2947|2941|2945.9|2939.9|4
1620110130000|2021-05-04 06:35:30|2946.4|2940.4|2946.6|2940.6|2946.6|2940.6|2946.1|2940.1|3
1620110180000|2021-05-04 06:36:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1620110230000|2021-05-04 06:37:10|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1620110240000|2021-05-04 06:37:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1620110290000|2021-05-04 06:38:10|2946.4|2940.4|2946.3|2940.3|2946.4|2940.4|2945.6|2939.6|4
1620110310000|2021-05-04 06:38:30|2946.4|2940.4|2946.3|2940.3|2946.4|2940.4|2946.3|2940.3|2
1620110340000|2021-05-04 06:39:00|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1620110370000|2021-05-04 06:39:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1620110380000|2021-05-04 06:39:40|2945.3|2939.3|2943.6|2937.6|2945.3|2939.3|2943.6|2937.6|5
1620110390000|2021-05-04 06:39:50|2943.3|2937.3|2943.1|2937.1|2943.3|2937.3|2943.1|2937.1|2
1620110400000|2021-05-04 06:40:00|2943.6|2937.6|2944.6|2938.6|2944.6|2938.6|2943.6|2937.6|5
1620110420000|2021-05-04 06:40:20|2945.1|2939.1|2945.5|2939.5|2945.5|2939.5|2945.1|2939.1|2
1620110450000|2021-05-04 06:40:50|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|2
1620110510000|2021-05-04 06:41:50|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1620110550000|2021-05-04 06:42:30|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1620110560000|2021-05-04 06:42:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1620110620000|2021-05-04 06:43:40|2946.3|2940.3|2946|2940|2946.3|2940.3|2945.1|2939.1|5
1620110640000|2021-05-04 06:44:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1620110660000|2021-05-04 06:44:20|2946.9|2940.9|2947.1|2941.1|2947.1|2941.1|2946.9|2940.9|2
1620110720000|2021-05-04 06:45:20|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1620110730000|2021-05-04 06:45:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1620110750000|2021-05-04 06:45:50|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1620110760000|2021-05-04 06:46:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1620110770000|2021-05-04 06:46:10|2946|2940|2946|2940|2946|2940|2945.9|2939.9|3
1620110800000|2021-05-04 06:46:40|2945.8|2939.8|2945.1|2939.1|2945.8|2939.8|2945.1|2939.1|3
1620110810000|2021-05-04 06:46:50|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1620110850000|2021-05-04 06:47:30|2944.6|2938.6|2943.8|2937.8|2944.6|2938.6|2943.8|2937.8|2
1620110860000|2021-05-04 06:47:40|2943.6|2937.6|2943.3|2937.3|2943.6|2937.6|2943|2937|3
1620110870000|2021-05-04 06:47:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1620110880000|2021-05-04 06:48:00|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1620110910000|2021-05-04 06:48:30|2943.8|2937.8|2944.6|2938.6|2944.6|2938.6|2943.8|2937.8|2
1620110920000|2021-05-04 06:48:40|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1620110940000|2021-05-04 06:49:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1620110980000|2021-05-04 06:49:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1620110990000|2021-05-04 06:49:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1620111050000|2021-05-04 06:50:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1620111060000|2021-05-04 06:51:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1620111070000|2021-05-04 06:51:10|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1620111090000|2021-05-04 06:51:30|2945|2939|2945.4|2939.4|2945.4|2939.4|2945|2939|2
1620111100000|2021-05-04 06:51:40|2945.6|2939.6|2946.3|2940.3|2946.3|2940.3|2945.6|2939.6|3
1620111110000|2021-05-04 06:51:50|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1620111140000|2021-05-04 06:52:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1620111160000|2021-05-04 06:52:40|2946.8|2940.8|2947.1|2941.1|2947.1|2941.1|2946.8|2940.8|2
1620111170000|2021-05-04 06:52:50|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1620111180000|2021-05-04 06:53:00|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1620111190000|2021-05-04 06:53:10|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1620111210000|2021-05-04 06:53:30|2947.9|2941.9|2947.6|2941.6|2947.9|2941.9|2947.6|2941.6|2
1620111230000|2021-05-04 06:53:50|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1620111250000|2021-05-04 06:54:10|2949.4|2943.4|2949.9|2943.9|2950.1|2944.1|2949.4|2943.4|4
1620111300000|2021-05-04 06:55:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1620111310000|2021-05-04 06:55:10|2949.8|2943.8|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1620111340000|2021-05-04 06:55:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1620111360000|2021-05-04 06:56:00|2949|2943|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|4
1620111370000|2021-05-04 06:56:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1620111420000|2021-05-04 06:57:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1620111450000|2021-05-04 06:57:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1620111460000|2021-05-04 06:57:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1620111470000|2021-05-04 06:57:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1620111500000|2021-05-04 06:58:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1620111520000|2021-05-04 06:58:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1620111530000|2021-05-04 06:58:50|2950.8|2944.8|2952.5|2946.5|2952.5|2946.5|2950.8|2944.8|3
1620111540000|2021-05-04 06:59:00|2952.8|2946.8|2953.5|2947.5|2953.8|2947.8|2952.8|2946.8|3
1620111560000|2021-05-04 06:59:20|2955|2949|2955.8|2949.8|2955.8|2949.8|2955|2949|2
1620111580000|2021-05-04 06:59:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1620111590000|2021-05-04 06:59:50|2956.3|2950.3|2958.3|2952.3|2958.3|2952.3|2956|2950|3
1620111600000|2021-05-04 07:00:00|2958.5|2952.5|2951|2945|2958.5|2952.5|2951|2945|10
1620111610000|2021-05-04 07:00:10|2951.3|2945.3|2953.8|2947.8|2953.8|2947.8|2951.3|2945.3|9
1620111620000|2021-05-04 07:00:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1620111630000|2021-05-04 07:00:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1620111640000|2021-05-04 07:00:40|2952.8|2946.8|2953.5|2947.5|2953.5|2947.5|2951.8|2945.8|8
1620111650000|2021-05-04 07:00:50|2953.8|2947.8|2955|2949|2955|2949|2953.8|2947.8|2
1620111660000|2021-05-04 07:01:00|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1620111670000|2021-05-04 07:01:10|2955|2949|2954.8|2948.8|2955|2949|2954.3|2948.3|3
1620111680000|2021-05-04 07:01:20|2954.5|2948.5|2955|2949|2955.5|2949.5|2954|2948|9
1620111690000|2021-05-04 07:01:30|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1620111700000|2021-05-04 07:01:40|2955.8|2949.8|2957.8|2951.8|2958|2952|2955.8|2949.8|7
1620111710000|2021-05-04 07:01:50|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|5
1620111720000|2021-05-04 07:02:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1620111730000|2021-05-04 07:02:10|2958.3|2952.3|2958|2952|2959.5|2953.5|2958|2952|8
1620111740000|2021-05-04 07:02:20|2958.3|2952.3|2960|2954|2960|2954|2958.3|2952.3|8
1620111750000|2021-05-04 07:02:30|2959.8|2953.8|2961.5|2955.5|2961.8|2955.8|2959.8|2953.8|4
1620111760000|2021-05-04 07:02:40|2961.3|2955.3|2960.3|2954.3|2961.3|2955.3|2960.3|2954.3|2
1620111770000|2021-05-04 07:02:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1620111780000|2021-05-04 07:03:00|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|2
1620111790000|2021-05-04 07:03:10|2960.5|2954.5|2958.5|2952.5|2960.5|2954.5|2958.3|2952.3|6
1620111800000|2021-05-04 07:03:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1620111840000|2021-05-04 07:04:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1620111850000|2021-05-04 07:04:10|2958.3|2952.3|2957.5|2951.5|2958.3|2952.3|2957|2951|3
1620111890000|2021-05-04 07:04:50|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.3|2950.3|5
1620111900000|2021-05-04 07:05:00|2957|2951|2957.3|2951.3|2957.5|2951.5|2957|2951|3
1620111910000|2021-05-04 07:05:10|2957|2951|2954.8|2948.8|2957|2951|2954|2948|9
1620111920000|2021-05-04 07:05:20|2953.8|2947.8|2953|2947|2953.8|2947.8|2952.8|2946.8|5
1620111960000|2021-05-04 07:06:00|2953.3|2947.3|2953|2947|2953.8|2947.8|2953|2947|7
1620111970000|2021-05-04 07:06:10|2953.3|2947.3|2952.5|2946.5|2953.8|2947.8|2952.3|2946.3|4
1620111980000|2021-05-04 07:06:20|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.3|2946.3|6
1620111990000|2021-05-04 07:06:30|2953|2947|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|4
1620112000000|2021-05-04 07:06:40|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|3
1620112010000|2021-05-04 07:06:50|2954|2948|2956|2950|2956|2950|2954|2948|4
1620112020000|2021-05-04 07:07:00|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1620112030000|2021-05-04 07:07:10|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|7
1620112050000|2021-05-04 07:07:30|2957.5|2951.5|2958.5|2952.5|2958.5|2952.5|2957.5|2951.5|5
1620112060000|2021-05-04 07:07:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1620112070000|2021-05-04 07:07:50|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1620112080000|2021-05-04 07:08:00|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|3
1620112090000|2021-05-04 07:08:10|2959.5|2953.5|2960|2954|2960.3|2954.3|2959.5|2953.5|5
1620112100000|2021-05-04 07:08:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1620112110000|2021-05-04 07:08:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1620112130000|2021-05-04 07:08:50|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1620112140000|2021-05-04 07:09:00|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1620112150000|2021-05-04 07:09:10|2961|2955|2961.5|2955.5|2961.5|2955.5|2960.3|2954.3|6
1620112160000|2021-05-04 07:09:20|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1620112170000|2021-05-04 07:09:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962|2956|3
1620112180000|2021-05-04 07:09:40|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|2
1620112190000|2021-05-04 07:09:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1620112200000|2021-05-04 07:10:00|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|3
1620112210000|2021-05-04 07:10:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1620112220000|2021-05-04 07:10:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1620112230000|2021-05-04 07:10:30|2961.5|2955.5|2960.5|2954.5|2961.5|2955.5|2960.5|2954.5|8
1620112240000|2021-05-04 07:10:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1620112250000|2021-05-04 07:10:50|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1620112260000|2021-05-04 07:11:00|2961.3|2955.3|2961.5|2955.5|2961.8|2955.8|2961.3|2955.3|3
1620112270000|2021-05-04 07:11:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|4
1620112280000|2021-05-04 07:11:20|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1620112290000|2021-05-04 07:11:30|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1620112310000|2021-05-04 07:11:50|2962|2956|2962|2956|2962.3|2956.3|2962|2956|3
1620112320000|2021-05-04 07:12:00|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1620112340000|2021-05-04 07:12:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1620112350000|2021-05-04 07:12:30|2962|2956|2961.8|2955.8|2962|2956|2961.3|2955.3|3
1620112360000|2021-05-04 07:12:40|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1620112380000|2021-05-04 07:13:00|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1620112390000|2021-05-04 07:13:10|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1620112410000|2021-05-04 07:13:30|2962|2956|2961.8|2955.8|2962.5|2956.5|2961.8|2955.8|5
1620112430000|2021-05-04 07:13:50|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1620112460000|2021-05-04 07:14:20|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1620112510000|2021-05-04 07:15:10|2962.5|2956.5|2962|2956|2962.5|2956.5|2961.3|2955.3|10
1620112520000|2021-05-04 07:15:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1620112560000|2021-05-04 07:16:00|2962.5|2956.5|2964|2958|2964|2958|2961.5|2955.5|10
1620112570000|2021-05-04 07:16:10|2964.3|2958.3|2965.3|2959.3|2965.5|2959.5|2964.3|2958.3|7
1620112580000|2021-05-04 07:16:20|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|4
1620112590000|2021-05-04 07:16:30|2966|2960|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|5
1620112600000|2021-05-04 07:16:40|2966|2960|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|4
1620112610000|2021-05-04 07:16:50|2966.5|2960.5|2967.5|2961.5|2967.5|2961.5|2966.5|2960.5|5
1620112620000|2021-05-04 07:17:00|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967|2961|5
1620112640000|2021-05-04 07:17:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620112650000|2021-05-04 07:17:30|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1620112660000|2021-05-04 07:17:40|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1620112670000|2021-05-04 07:17:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620112680000|2021-05-04 07:18:00|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1620112690000|2021-05-04 07:18:10|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1620112700000|2021-05-04 07:18:20|2967|2961|2967|2961|2967|2961|2966.8|2960.8|3
1620112720000|2021-05-04 07:18:40|2967.3|2961.3|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|5
1620112750000|2021-05-04 07:19:10|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.5|2959.5|3
1620112760000|2021-05-04 07:19:20|2965.5|2959.5|2966|2960|2966.3|2960.3|2965.5|2959.5|5
1620112770000|2021-05-04 07:19:30|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|4
1620112780000|2021-05-04 07:19:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1620112800000|2021-05-04 07:20:00|2966|2960|2967.3|2961.3|2967.3|2961.3|2966|2960|5
1620112820000|2021-05-04 07:20:20|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|6
1620112830000|2021-05-04 07:20:30|2966.3|2960.3|2966|2960|2966.3|2960.3|2965.8|2959.8|5
1620112850000|2021-05-04 07:20:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620112860000|2021-05-04 07:21:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1620112890000|2021-05-04 07:21:30|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2966.5|2960.5|5
1620112900000|2021-05-04 07:21:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|3
1620112910000|2021-05-04 07:21:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620112920000|2021-05-04 07:22:00|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|4
1620112940000|2021-05-04 07:22:20|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1620112950000|2021-05-04 07:22:30|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|3
1620112990000|2021-05-04 07:23:10|2967.8|2961.8|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1620113000000|2021-05-04 07:23:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1620113020000|2021-05-04 07:23:40|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|3
1620113030000|2021-05-04 07:23:50|2969|2963|2970.8|2964.8|2970.8|2964.8|2969|2963|4
1620113040000|2021-05-04 07:24:00|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|3
1620113050000|2021-05-04 07:24:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|4
1620113060000|2021-05-04 07:24:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1620113070000|2021-05-04 07:24:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|4
1620113080000|2021-05-04 07:24:40|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1620113090000|2021-05-04 07:24:50|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|4
1620113100000|2021-05-04 07:25:00|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|4
1620113130000|2021-05-04 07:25:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1620113140000|2021-05-04 07:25:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620113150000|2021-05-04 07:25:50|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|4
1620113160000|2021-05-04 07:26:00|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|4
1620113170000|2021-05-04 07:26:10|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|3
1620113180000|2021-05-04 07:26:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620113190000|2021-05-04 07:26:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|4
1620113200000|2021-05-04 07:26:40|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1620113210000|2021-05-04 07:26:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620113220000|2021-05-04 07:27:00|2971|2965|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|7
1620113230000|2021-05-04 07:27:10|2970.3|2964.3|2972.5|2966.5|2972.5|2966.5|2970.3|2964.3|7
1620113240000|2021-05-04 07:27:20|2973.8|2967.8|2972.3|2966.3|2973.8|2967.8|2972.3|2966.3|3
1620113250000|2021-05-04 07:27:30|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1620113260000|2021-05-04 07:27:40|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|6
1620113280000|2021-05-04 07:28:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972|2966|3
1620113290000|2021-05-04 07:28:10|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1620113300000|2021-05-04 07:28:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1620113310000|2021-05-04 07:28:30|2972|2966|2971|2965|2972|2966|2971|2965|4
1620113320000|2021-05-04 07:28:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620113330000|2021-05-04 07:28:50|2970.3|2964.3|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|3
1620113340000|2021-05-04 07:29:00|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|3
1620113350000|2021-05-04 07:29:10|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|2
1620113360000|2021-05-04 07:29:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620113370000|2021-05-04 07:29:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1620113390000|2021-05-04 07:29:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620113400000|2021-05-04 07:30:00|2972|2966|2972.3|2966.3|2972.5|2966.5|2972|2966|6
1620113410000|2021-05-04 07:30:10|2972|2966|2972|2966|2972.3|2966.3|2971.8|2965.8|6
1620113420000|2021-05-04 07:30:20|2971.8|2965.8|2971.5|2965.5|2972|2966|2971.3|2965.3|5
1620113430000|2021-05-04 07:30:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620113440000|2021-05-04 07:30:40|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.3|2964.3|4
1620113450000|2021-05-04 07:30:50|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1620113460000|2021-05-04 07:31:00|2970|2964|2970.3|2964.3|2970.5|2964.5|2969.8|2963.8|10
1620113470000|2021-05-04 07:31:10|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|4
1620113480000|2021-05-04 07:31:20|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1620113490000|2021-05-04 07:31:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1620113520000|2021-05-04 07:32:00|2971.3|2965.3|2972.8|2966.8|2972.8|2966.8|2971.3|2965.3|9
1620113530000|2021-05-04 07:32:10|2972.5|2966.5|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|4
1620113540000|2021-05-04 07:32:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|4
1620113570000|2021-05-04 07:32:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620113580000|2021-05-04 07:33:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|3
1620113590000|2021-05-04 07:33:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620113610000|2021-05-04 07:33:30|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|3
1620113630000|2021-05-04 07:33:50|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1620113640000|2021-05-04 07:34:00|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1620113650000|2021-05-04 07:34:10|2971|2965|2970|2964|2971|2965|2970|2964|4
1620113660000|2021-05-04 07:34:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620113670000|2021-05-04 07:34:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1620113680000|2021-05-04 07:34:40|2969.3|2963.3|2969.5|2963.5|2970|2964|2969|2963|6
1620113690000|2021-05-04 07:34:50|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|3
1620113700000|2021-05-04 07:35:00|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969|2963|7
1620113710000|2021-05-04 07:35:10|2970.3|2964.3|2971.8|2965.8|2971.8|2965.8|2970.3|2964.3|5
1620113720000|2021-05-04 07:35:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1620113730000|2021-05-04 07:35:30|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|4
1620113740000|2021-05-04 07:35:40|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|5
1620113750000|2021-05-04 07:35:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620113760000|2021-05-04 07:36:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1620113770000|2021-05-04 07:36:10|2971.3|2965.3|2972|2966|2972|2966|2971.3|2965.3|3
1620113780000|2021-05-04 07:36:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1620113800000|2021-05-04 07:36:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620113810000|2021-05-04 07:36:50|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|4
1620113820000|2021-05-04 07:37:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|5
1620113830000|2021-05-04 07:37:10|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|3
1620113840000|2021-05-04 07:37:20|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|4
1620113860000|2021-05-04 07:37:40|2971.5|2965.5|2970.3|2964.3|2971.8|2965.8|2970|2964|5
1620113870000|2021-05-04 07:37:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1620113890000|2021-05-04 07:38:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620113900000|2021-05-04 07:38:20|2970|2964|2969|2963|2970|2964|2969|2963|3
1620113910000|2021-05-04 07:38:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|4
1620113930000|2021-05-04 07:38:50|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|4
1620113940000|2021-05-04 07:39:00|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1620113950000|2021-05-04 07:39:10|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2968.5|2962.5|4
1620113960000|2021-05-04 07:39:20|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|3
1620113970000|2021-05-04 07:39:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620113980000|2021-05-04 07:39:40|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1620114000000|2021-05-04 07:40:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1620114010000|2021-05-04 07:40:10|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1620114040000|2021-05-04 07:40:40|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1620114050000|2021-05-04 07:40:50|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1620114060000|2021-05-04 07:41:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1620114070000|2021-05-04 07:41:10|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1620114080000|2021-05-04 07:41:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1620114120000|2021-05-04 07:42:00|2967.5|2961.5|2967.8|2961.8|2968|2962|2967.3|2961.3|6
1620114150000|2021-05-04 07:42:30|2968|2962|2968.5|2962.5|2968.8|2962.8|2968|2962|4
1620114160000|2021-05-04 07:42:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|4
1620114170000|2021-05-04 07:42:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1620114180000|2021-05-04 07:43:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620114190000|2021-05-04 07:43:10|2969|2963|2968.3|2962.3|2969.3|2963.3|2968.3|2962.3|4
1620114200000|2021-05-04 07:43:20|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1620114210000|2021-05-04 07:43:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1620114220000|2021-05-04 07:43:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620114230000|2021-05-04 07:43:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1620114240000|2021-05-04 07:44:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620114270000|2021-05-04 07:44:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620114280000|2021-05-04 07:44:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1620114290000|2021-05-04 07:44:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620114300000|2021-05-04 07:45:00|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1620114310000|2021-05-04 07:45:10|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|4
1620114320000|2021-05-04 07:45:20|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|4
1620114330000|2021-05-04 07:45:30|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|3
1620114340000|2021-05-04 07:45:40|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1620114370000|2021-05-04 07:46:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1620114380000|2021-05-04 07:46:20|2969.3|2963.3|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|7
1620114390000|2021-05-04 07:46:30|2969.5|2963.5|2972.3|2966.3|2972.3|2966.3|2969.5|2963.5|6
1620114400000|2021-05-04 07:46:40|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620114410000|2021-05-04 07:46:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620114430000|2021-05-04 07:47:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620114440000|2021-05-04 07:47:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620114450000|2021-05-04 07:47:30|2973.8|2967.8|2974.8|2968.8|2974.8|2968.8|2973.8|2967.8|4
1620114460000|2021-05-04 07:47:40|2975|2969|2975.8|2969.8|2975.8|2969.8|2975|2969|3
1620114470000|2021-05-04 07:47:50|2976.3|2970.3|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|3
1620114480000|2021-05-04 07:48:00|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|3
1620114500000|2021-05-04 07:48:20|2978.3|2972.3|2983|2977|2983.5|2977.5|2978.3|2972.3|9
1620114510000|2021-05-04 07:48:30|2983.3|2977.3|2985.3|2979.3|2985.3|2979.3|2983.3|2977.3|7
1620114520000|2021-05-04 07:48:40|2985|2979|2985|2979|2985|2979|2984.8|2978.8|3
1620114530000|2021-05-04 07:48:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1620114540000|2021-05-04 07:49:00|2984.8|2978.8|2988.8|2982.8|2988.8|2982.8|2984.8|2978.8|5
1620114550000|2021-05-04 07:49:10|2988.6|2982.6|2989.1|2983.1|2989.1|2983.1|2988.6|2982.6|3
1620114560000|2021-05-04 07:49:20|2989.4|2983.4|2989.5|2983.5|2989.8|2983.8|2989.4|2983.4|3
1620114570000|2021-05-04 07:49:30|2989.8|2983.8|2988.5|2982.5|2989.8|2983.8|2988.5|2982.5|4
1620114580000|2021-05-04 07:49:40|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|3
1620114590000|2021-05-04 07:49:50|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2986.5|2980.5|4
1620114600000|2021-05-04 07:50:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1620114610000|2021-05-04 07:50:10|2986.8|2980.8|2988|2982|2988|2982|2986.8|2980.8|3
1620114620000|2021-05-04 07:50:20|2988.3|2982.3|2989.3|2983.3|2989.3|2983.3|2988.3|2982.3|2
1620114640000|2021-05-04 07:50:40|2988.8|2982.8|2986.8|2980.8|2989.3|2983.3|2986.8|2980.8|4
1620114650000|2021-05-04 07:50:50|2987|2981|2985.8|2979.8|2987.5|2981.5|2985.8|2979.8|6
1620114660000|2021-05-04 07:51:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1620114680000|2021-05-04 07:51:20|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1620114700000|2021-05-04 07:51:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1620114720000|2021-05-04 07:52:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1620114730000|2021-05-04 07:52:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1620114740000|2021-05-04 07:52:20|2986.8|2980.8|2983.8|2977.8|2987|2981|2983.8|2977.8|4
1620114750000|2021-05-04 07:52:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1620114760000|2021-05-04 07:52:40|2982.8|2976.8|2982|2976|2982.8|2976.8|2981.8|2975.8|3
1620114770000|2021-05-04 07:52:50|2982.3|2976.3|2983|2977|2983.3|2977.3|2982.3|2976.3|3
1620114780000|2021-05-04 07:53:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1620114800000|2021-05-04 07:53:20|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|2
1620114810000|2021-05-04 07:53:30|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|4
1620114830000|2021-05-04 07:53:50|2984.8|2978.8|2981|2975|2984.8|2978.8|2981|2975|4
1620114840000|2021-05-04 07:54:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|3
1620114850000|2021-05-04 07:54:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1620114860000|2021-05-04 07:54:20|2981|2975|2980.5|2974.5|2981|2975|2979.8|2973.8|4
1620114880000|2021-05-04 07:54:40|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|3
1620114900000|2021-05-04 07:55:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1620114910000|2021-05-04 07:55:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1620114930000|2021-05-04 07:55:30|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1620114950000|2021-05-04 07:55:50|2982.8|2976.8|2982.8|2976.8|2984.8|2978.8|2982.8|2976.8|12
1620114960000|2021-05-04 07:56:00|2982.5|2976.5|2980.5|2974.5|2982.5|2976.5|2980.5|2974.5|3
1620114970000|2021-05-04 07:56:10|2980.3|2974.3|2980|2974|2980.3|2974.3|2979|2973|5
1620114990000|2021-05-04 07:56:30|2980.3|2974.3|2981.8|2975.8|2981.8|2975.8|2980.3|2974.3|5
1620115000000|2021-05-04 07:56:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1620115010000|2021-05-04 07:56:50|2982.5|2976.5|2983.5|2977.5|2983.5|2977.5|2982.5|2976.5|2
1620115020000|2021-05-04 07:57:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1620115030000|2021-05-04 07:57:10|2983.8|2977.8|2980.8|2974.8|2983.8|2977.8|2980.8|2974.8|8
1620115040000|2021-05-04 07:57:20|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980|2974|3
1620115050000|2021-05-04 07:57:30|2980.5|2974.5|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|5
1620115060000|2021-05-04 07:57:40|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|2
1620115090000|2021-05-04 07:58:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1620115100000|2021-05-04 07:58:20|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1620115110000|2021-05-04 07:58:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1620115120000|2021-05-04 07:58:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620115130000|2021-05-04 07:58:50|2981.5|2975.5|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|2
1620115140000|2021-05-04 07:59:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1620115150000|2021-05-04 07:59:10|2981.8|2975.8|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|3
1620115170000|2021-05-04 07:59:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1620115190000|2021-05-04 07:59:50|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|3
1620115200000|2021-05-04 08:00:00|2982.5|2976.5|2983.8|2977.8|2984|2978|2982.5|2976.5|5
1620115210000|2021-05-04 08:00:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1620115220000|2021-05-04 08:00:20|2984.3|2978.3|2984.8|2978.8|2985.8|2979.8|2984.3|2978.3|6
1620115230000|2021-05-04 08:00:30|2985|2979|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|6
1620115240000|2021-05-04 08:00:40|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1620115250000|2021-05-04 08:00:50|2984|2978|2984|2978|2984|2978|2983.8|2977.8|3
1620115260000|2021-05-04 08:01:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1620115270000|2021-05-04 08:01:10|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1620115280000|2021-05-04 08:01:20|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1620115290000|2021-05-04 08:01:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1620115300000|2021-05-04 08:01:40|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1620115310000|2021-05-04 08:01:50|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|5
1620115320000|2021-05-04 08:02:00|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|4
1620115330000|2021-05-04 08:02:10|2982.5|2976.5|2983.3|2977.3|2983.3|2977.3|2982.5|2976.5|5
1620115350000|2021-05-04 08:02:30|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1620115360000|2021-05-04 08:02:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|3
1620115370000|2021-05-04 08:02:50|2984|2978|2984|2978|2984.3|2978.3|2983.8|2977.8|5
1620115380000|2021-05-04 08:03:00|2984.3|2978.3|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|4
1620115390000|2021-05-04 08:03:10|2984|2978|2984|2978|2984.3|2978.3|2984|2978|3
1620115410000|2021-05-04 08:03:30|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1620115420000|2021-05-04 08:03:40|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|3
1620115440000|2021-05-04 08:04:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1620115460000|2021-05-04 08:04:20|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.3|2977.3|4
1620115480000|2021-05-04 08:04:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1620115500000|2021-05-04 08:05:00|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2983|2977|10
1620115510000|2021-05-04 08:05:10|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|4
1620115520000|2021-05-04 08:05:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1620115530000|2021-05-04 08:05:30|2985|2979|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|7
1620115540000|2021-05-04 08:05:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1620115570000|2021-05-04 08:06:10|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984|2978|4
1620115590000|2021-05-04 08:06:30|2985|2979|2985|2979|2985.3|2979.3|2985|2979|3
1620115610000|2021-05-04 08:06:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1620115640000|2021-05-04 08:07:20|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1620115660000|2021-05-04 08:07:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1620115670000|2021-05-04 08:07:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1620115680000|2021-05-04 08:08:00|2985|2979|2985|2979|2985|2979|2984.8|2978.8|3
1620115690000|2021-05-04 08:08:10|2985.3|2979.3|2986.5|2980.5|2986.5|2980.5|2985.3|2979.3|4
1620115700000|2021-05-04 08:08:20|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1620115710000|2021-05-04 08:08:30|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1620115720000|2021-05-04 08:08:40|2987.3|2981.3|2986.5|2980.5|2987.5|2981.5|2986.5|2980.5|4
1620115730000|2021-05-04 08:08:50|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986.8|2980.8|3
1620115740000|2021-05-04 08:09:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1620115760000|2021-05-04 08:09:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1620115770000|2021-05-04 08:09:30|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1620115780000|2021-05-04 08:09:40|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1620115800000|2021-05-04 08:10:00|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1620115810000|2021-05-04 08:10:10|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1620115820000|2021-05-04 08:10:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1620115830000|2021-05-04 08:10:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1620115840000|2021-05-04 08:10:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1620115880000|2021-05-04 08:11:20|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1620115890000|2021-05-04 08:11:30|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1620115900000|2021-05-04 08:11:40|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1620115910000|2021-05-04 08:11:50|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1620115920000|2021-05-04 08:12:00|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1620115930000|2021-05-04 08:12:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1620115950000|2021-05-04 08:12:30|2987.5|2981.5|2988.5|2982.5|2988.5|2982.5|2987.5|2981.5|3
1620115960000|2021-05-04 08:12:40|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|2
1620115970000|2021-05-04 08:12:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1620115980000|2021-05-04 08:13:00|2987|2981|2986|2980|2987|2981|2985.8|2979.8|5
1620115990000|2021-05-04 08:13:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1620116010000|2021-05-04 08:13:30|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1620116030000|2021-05-04 08:13:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1620116040000|2021-05-04 08:14:00|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987|2981|3
1620116050000|2021-05-04 08:14:10|2987.5|2981.5|2985.8|2979.8|2987.5|2981.5|2985.8|2979.8|4
1620116060000|2021-05-04 08:14:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985|2979|3
1620116070000|2021-05-04 08:14:30|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985|2979|5
1620116080000|2021-05-04 08:14:40|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1620116090000|2021-05-04 08:14:50|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1620116100000|2021-05-04 08:15:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1620116110000|2021-05-04 08:15:10|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1620116130000|2021-05-04 08:15:30|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1620116140000|2021-05-04 08:15:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1620116150000|2021-05-04 08:15:50|2984.3|2978.3|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|3
1620116160000|2021-05-04 08:16:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1620116170000|2021-05-04 08:16:10|2985|2979|2985|2979|2985.3|2979.3|2985|2979|3
1620116180000|2021-05-04 08:16:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1620116190000|2021-05-04 08:16:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1620116200000|2021-05-04 08:16:40|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|4
1620116230000|2021-05-04 08:17:10|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1620116240000|2021-05-04 08:17:20|2987|2981|2987|2981|2987|2981|2986.8|2980.8|3
1620116270000|2021-05-04 08:17:50|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1620116280000|2021-05-04 08:18:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1620116290000|2021-05-04 08:18:10|2988|2982|2988.5|2982.5|2988.5|2982.5|2988|2982|3
1620116340000|2021-05-04 08:19:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1620116350000|2021-05-04 08:19:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1620116360000|2021-05-04 08:19:20|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|3
1620116370000|2021-05-04 08:19:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1620116380000|2021-05-04 08:19:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1620116390000|2021-05-04 08:19:50|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1620116400000|2021-05-04 08:20:00|2989|2983|2990.5|2984.5|2990.5|2984.5|2989|2983|3
1620116410000|2021-05-04 08:20:10|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1620116420000|2021-05-04 08:20:20|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1620116430000|2021-05-04 08:20:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1620116450000|2021-05-04 08:20:50|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1620116460000|2021-05-04 08:21:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1620116500000|2021-05-04 08:21:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1620116510000|2021-05-04 08:21:50|2990.3|2984.3|2989.5|2983.5|2990.5|2984.5|2989.5|2983.5|3
1620116520000|2021-05-04 08:22:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|4
1620116530000|2021-05-04 08:22:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1620116560000|2021-05-04 08:22:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1620116570000|2021-05-04 08:22:50|2990.5|2984.5|2989.5|2983.5|2990.5|2984.5|2989.3|2983.3|4
1620116580000|2021-05-04 08:23:00|2989.8|2983.8|2989.5|2983.5|2990|2984|2989.5|2983.5|4
1620116600000|2021-05-04 08:23:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1620116610000|2021-05-04 08:23:30|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.8|2983.8|3
1620116620000|2021-05-04 08:23:40|2990|2984|2990|2984|2990.3|2984.3|2990|2984|3
1620116630000|2021-05-04 08:23:50|2990.3|2984.3|2990|2984|2990.8|2984.8|2990|2984|7
1620116640000|2021-05-04 08:24:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1620116680000|2021-05-04 08:24:40|2990|2984|2987.5|2981.5|2990|2984|2987.5|2981.5|3
1620116700000|2021-05-04 08:25:00|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1620116710000|2021-05-04 08:25:10|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987|2981|3
1620116720000|2021-05-04 08:25:20|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1620116730000|2021-05-04 08:25:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1620116740000|2021-05-04 08:25:40|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1620116760000|2021-05-04 08:26:00|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1620116770000|2021-05-04 08:26:10|2987|2981|2987|2981|2987.3|2981.3|2986.8|2980.8|5
1620116780000|2021-05-04 08:26:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|4
1620116810000|2021-05-04 08:26:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|3
1620116820000|2021-05-04 08:27:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1620116840000|2021-05-04 08:27:20|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1620116850000|2021-05-04 08:27:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1620116860000|2021-05-04 08:27:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1620116870000|2021-05-04 08:27:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1620116880000|2021-05-04 08:28:00|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.3|2980.3|4
1620116900000|2021-05-04 08:28:20|2986.5|2980.5|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|3
1620116910000|2021-05-04 08:28:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1620116920000|2021-05-04 08:28:40|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1620116930000|2021-05-04 08:28:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1620116940000|2021-05-04 08:29:00|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|3
1620116970000|2021-05-04 08:29:30|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1620116980000|2021-05-04 08:29:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1620117000000|2021-05-04 08:30:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|5
1620117030000|2021-05-04 08:30:30|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1620117040000|2021-05-04 08:30:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1620117050000|2021-05-04 08:30:50|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|2
1620117060000|2021-05-04 08:31:00|2989.3|2983.3|2990.5|2984.5|2990.5|2984.5|2989.3|2983.3|4
1620117070000|2021-05-04 08:31:10|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1620117080000|2021-05-04 08:31:20|2990.3|2984.3|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|5
1620117090000|2021-05-04 08:31:30|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|3
1620117100000|2021-05-04 08:31:40|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1620117110000|2021-05-04 08:31:50|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|3
1620117130000|2021-05-04 08:32:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1620117140000|2021-05-04 08:32:20|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|4
1620117150000|2021-05-04 08:32:30|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1620117160000|2021-05-04 08:32:40|2992|2986|2991.8|2985.8|2992|2986|2991.3|2985.3|5
1620117170000|2021-05-04 08:32:50|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1620117180000|2021-05-04 08:33:00|2991|2985|2989.5|2983.5|2991|2985|2989.5|2983.5|8
1620117190000|2021-05-04 08:33:10|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1620117210000|2021-05-04 08:33:30|2988.8|2982.8|2987.5|2981.5|2988.8|2982.8|2987.5|2981.5|4
1620117220000|2021-05-04 08:33:40|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1620117230000|2021-05-04 08:33:50|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1620117240000|2021-05-04 08:34:00|2986.8|2980.8|2985.8|2979.8|2987|2981|2985.3|2979.3|6
1620117250000|2021-05-04 08:34:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1620117260000|2021-05-04 08:34:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1620117270000|2021-05-04 08:34:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1620117280000|2021-05-04 08:34:40|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|5
1620117290000|2021-05-04 08:34:50|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|3
1620117300000|2021-05-04 08:35:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1620117310000|2021-05-04 08:35:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1620117320000|2021-05-04 08:35:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1620117330000|2021-05-04 08:35:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1620117340000|2021-05-04 08:35:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1620117350000|2021-05-04 08:35:50|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1620117360000|2021-05-04 08:36:00|2983.5|2977.5|2984|2978|2984|2978|2983.3|2977.3|6
1620117370000|2021-05-04 08:36:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1620117410000|2021-05-04 08:36:50|2984.5|2978.5|2985.5|2979.5|2985.5|2979.5|2984.5|2978.5|3
1620117420000|2021-05-04 08:37:00|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|5
1620117430000|2021-05-04 08:37:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1620117440000|2021-05-04 08:37:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1620117460000|2021-05-04 08:37:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1620117470000|2021-05-04 08:37:50|2983.8|2977.8|2984|2978|2984|2978|2983.5|2977.5|6
1620117500000|2021-05-04 08:38:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|4
1620117510000|2021-05-04 08:38:30|2984|2978|2984.8|2978.8|2984.8|2978.8|2984|2978|4
1620117520000|2021-05-04 08:38:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1620117530000|2021-05-04 08:38:50|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1620117540000|2021-05-04 08:39:00|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1620117550000|2021-05-04 08:39:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1620117560000|2021-05-04 08:39:20|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1620117580000|2021-05-04 08:39:40|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|4
1620117600000|2021-05-04 08:40:00|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1620117620000|2021-05-04 08:40:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1620117630000|2021-05-04 08:40:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1620117640000|2021-05-04 08:40:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1620117670000|2021-05-04 08:41:10|2985|2979|2983|2977|2985|2979|2983|2977|5
1620117680000|2021-05-04 08:41:20|2983.3|2977.3|2983.5|2977.5|2983.8|2977.8|2983.3|2977.3|4
1620117690000|2021-05-04 08:41:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1620117720000|2021-05-04 08:42:00|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1620117730000|2021-05-04 08:42:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1620117740000|2021-05-04 08:42:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1620117790000|2021-05-04 08:43:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1620117800000|2021-05-04 08:43:20|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|5
1620117810000|2021-05-04 08:43:30|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1620117830000|2021-05-04 08:43:50|2984.3|2978.3|2985.8|2979.8|2985.8|2979.8|2984.3|2978.3|2
1620117840000|2021-05-04 08:44:00|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|4
1620117850000|2021-05-04 08:44:10|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1620117860000|2021-05-04 08:44:20|2985|2979|2986|2980|2986|2980|2985|2979|4
1620117880000|2021-05-04 08:44:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1620117890000|2021-05-04 08:44:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1620117900000|2021-05-04 08:45:00|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1620117910000|2021-05-04 08:45:10|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1620117920000|2021-05-04 08:45:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1620117940000|2021-05-04 08:45:40|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1620117960000|2021-05-04 08:46:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1620117980000|2021-05-04 08:46:20|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1620118010000|2021-05-04 08:46:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1620118030000|2021-05-04 08:47:10|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1620118040000|2021-05-04 08:47:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1620118050000|2021-05-04 08:47:30|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1620118060000|2021-05-04 08:47:40|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|4
1620118070000|2021-05-04 08:47:50|2984.3|2978.3|2983.8|2977.8|2984.5|2978.5|2983|2977|7
1620118110000|2021-05-04 08:48:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|3
1620118120000|2021-05-04 08:48:40|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1620118140000|2021-05-04 08:49:00|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1620118150000|2021-05-04 08:49:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1620118160000|2021-05-04 08:49:20|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1620118180000|2021-05-04 08:49:40|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1620118200000|2021-05-04 08:50:00|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1620118210000|2021-05-04 08:50:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1620118220000|2021-05-04 08:50:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1620118230000|2021-05-04 08:50:30|2985.5|2979.5|2984.5|2978.5|2985.5|2979.5|2984.5|2978.5|3
1620118250000|2021-05-04 08:50:50|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1620118270000|2021-05-04 08:51:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1620118300000|2021-05-04 08:51:40|2983.3|2977.3|2982.3|2976.3|2983.3|2977.3|2982.3|2976.3|3
1620118310000|2021-05-04 08:51:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1620118340000|2021-05-04 08:52:20|2982.3|2976.3|2982|2976|2982.3|2976.3|2981.8|2975.8|3
1620118350000|2021-05-04 08:52:30|2982.3|2976.3|2983.5|2977.5|2983.8|2977.8|2982.3|2976.3|5
1620118360000|2021-05-04 08:52:40|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1620118390000|2021-05-04 08:53:10|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1620118410000|2021-05-04 08:53:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1620118420000|2021-05-04 08:53:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1620118430000|2021-05-04 08:53:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1620118440000|2021-05-04 08:54:00|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1620118450000|2021-05-04 08:54:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1620118470000|2021-05-04 08:54:30|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1620118480000|2021-05-04 08:54:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1620118500000|2021-05-04 08:55:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1620118520000|2021-05-04 08:55:20|2984.3|2978.3|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|4
1620118540000|2021-05-04 08:55:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1620118550000|2021-05-04 08:55:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1620118570000|2021-05-04 08:56:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1620118620000|2021-05-04 08:57:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1620118630000|2021-05-04 08:57:10|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1620118640000|2021-05-04 08:57:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1620118680000|2021-05-04 08:58:00|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1620118710000|2021-05-04 08:58:30|2984|2978|2984|2978|2984|2978|2983.8|2977.8|3
1620118720000|2021-05-04 08:58:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1620118730000|2021-05-04 08:58:50|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1620118740000|2021-05-04 08:59:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1620118770000|2021-05-04 08:59:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1620118780000|2021-05-04 08:59:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1620118860000|2021-05-04 09:01:00|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|2
1620118870000|2021-05-04 09:01:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1620118880000|2021-05-04 09:01:20|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|3
1620118890000|2021-05-04 09:01:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1620118920000|2021-05-04 09:02:00|2981.5|2975.5|2981|2975|2981.8|2975.8|2981|2975|4
1620118930000|2021-05-04 09:02:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620118950000|2021-05-04 09:02:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1620118970000|2021-05-04 09:02:50|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|3
1620118980000|2021-05-04 09:03:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1620119040000|2021-05-04 09:04:00|2981.8|2975.8|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|3
1620119070000|2021-05-04 09:04:30|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|2
1620119080000|2021-05-04 09:04:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620119120000|2021-05-04 09:05:20|2981|2975|2981|2975|2981|2975|2980.8|2974.8|3
1620119130000|2021-05-04 09:05:30|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1620119150000|2021-05-04 09:05:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1620119240000|2021-05-04 09:07:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1620119250000|2021-05-04 09:07:30|2981.3|2975.3|2980.3|2974.3|2981.3|2975.3|2980.3|2974.3|3
1620119260000|2021-05-04 09:07:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620119270000|2021-05-04 09:07:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1620119280000|2021-05-04 09:08:00|2980.3|2974.3|2979.3|2973.3|2980.3|2974.3|2979|2973|4
1620119300000|2021-05-04 09:08:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1620119320000|2021-05-04 09:08:40|2978.8|2972.8|2977.8|2971.8|2978.8|2972.8|2977.8|2971.8|3
1620119330000|2021-05-04 09:08:50|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|2
1620119340000|2021-05-04 09:09:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1620119350000|2021-05-04 09:09:10|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1620119360000|2021-05-04 09:09:20|2978.5|2972.5|2980|2974|2980|2974|2978.5|2972.5|2
1620119410000|2021-05-04 09:10:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1620119420000|2021-05-04 09:10:20|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1620119430000|2021-05-04 09:10:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620119440000|2021-05-04 09:10:40|2980|2974|2979.8|2973.8|2980|2974|2979.3|2973.3|7
1620119450000|2021-05-04 09:10:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1620119460000|2021-05-04 09:11:00|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|6
1620119480000|2021-05-04 09:11:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1620119490000|2021-05-04 09:11:30|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|4
1620119510000|2021-05-04 09:11:50|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1620119520000|2021-05-04 09:12:00|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1620119540000|2021-05-04 09:12:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620119560000|2021-05-04 09:12:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1620119570000|2021-05-04 09:12:50|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|2
1620119580000|2021-05-04 09:13:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1620119590000|2021-05-04 09:13:10|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1620119610000|2021-05-04 09:13:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620119620000|2021-05-04 09:13:40|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|3
1620119630000|2021-05-04 09:13:50|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|2
1620119680000|2021-05-04 09:14:40|2981|2975|2981|2975|2981|2975|2980.8|2974.8|3
1620119700000|2021-05-04 09:15:00|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1620119730000|2021-05-04 09:15:30|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1620119800000|2021-05-04 09:16:40|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.8|2974.8|3
1620119810000|2021-05-04 09:16:50|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1620119900000|2021-05-04 09:18:20|2981|2975|2980.5|2974.5|2981|2975|2980.5|2974.5|3
1620119930000|2021-05-04 09:18:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1620119950000|2021-05-04 09:19:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1620119990000|2021-05-04 09:19:50|2979.8|2973.8|2976.8|2970.8|2979.8|2973.8|2976.8|2970.8|7
1620120000000|2021-05-04 09:20:00|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|5
1620120010000|2021-05-04 09:20:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1620120020000|2021-05-04 09:20:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620120030000|2021-05-04 09:20:30|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1620120050000|2021-05-04 09:20:50|2977.5|2971.5|2977.8|2971.8|2978|2972|2977.5|2971.5|3
1620120080000|2021-05-04 09:21:20|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|2
1620120110000|2021-05-04 09:21:50|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|3
1620120120000|2021-05-04 09:22:00|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|3
1620120130000|2021-05-04 09:22:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1620120140000|2021-05-04 09:22:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620120170000|2021-05-04 09:22:50|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1620120180000|2021-05-04 09:23:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620120190000|2021-05-04 09:23:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620120200000|2021-05-04 09:23:20|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.5|2970.5|3
1620120210000|2021-05-04 09:23:30|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1620120220000|2021-05-04 09:23:40|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|2
1620120230000|2021-05-04 09:23:50|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1620120240000|2021-05-04 09:24:00|2977|2971|2975.8|2969.8|2977.3|2971.3|2975.8|2969.8|4
1620120260000|2021-05-04 09:24:20|2975.5|2969.5|2974.5|2968.5|2975.5|2969.5|2974.5|2968.5|4
1620120280000|2021-05-04 09:24:40|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1620120320000|2021-05-04 09:25:20|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1620120330000|2021-05-04 09:25:30|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|3
1620120340000|2021-05-04 09:25:40|2974.3|2968.3|2973.3|2967.3|2974.3|2968.3|2973.3|2967.3|3
1620120350000|2021-05-04 09:25:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1620120360000|2021-05-04 09:26:00|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1620120390000|2021-05-04 09:26:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1620120400000|2021-05-04 09:26:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1620120410000|2021-05-04 09:26:50|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1620120420000|2021-05-04 09:27:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1620120440000|2021-05-04 09:27:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|5
1620120450000|2021-05-04 09:27:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1620120460000|2021-05-04 09:27:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1620120490000|2021-05-04 09:28:10|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1620120500000|2021-05-04 09:28:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1620120510000|2021-05-04 09:28:30|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1620120540000|2021-05-04 09:29:00|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|3
1620120550000|2021-05-04 09:29:10|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1620120590000|2021-05-04 09:29:50|2973.8|2967.8|2976|2970|2976|2970|2973.8|2967.8|4
1620120600000|2021-05-04 09:30:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620120610000|2021-05-04 09:30:10|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|3
1620120620000|2021-05-04 09:30:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620120630000|2021-05-04 09:30:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1620120640000|2021-05-04 09:30:40|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1620120650000|2021-05-04 09:30:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1620120710000|2021-05-04 09:31:50|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|2
1620120720000|2021-05-04 09:32:00|2974.5|2968.5|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|4
1620120730000|2021-05-04 09:32:10|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|3
1620120740000|2021-05-04 09:32:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1620120810000|2021-05-04 09:33:30|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1620120820000|2021-05-04 09:33:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1620120840000|2021-05-04 09:34:00|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|3
1620120880000|2021-05-04 09:34:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1620120890000|2021-05-04 09:34:50|2974.3|2968.3|2975.3|2969.3|2975.3|2969.3|2974.3|2968.3|4
1620120900000|2021-05-04 09:35:00|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|2
1620120930000|2021-05-04 09:35:30|2976.3|2970.3|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|4
1620120940000|2021-05-04 09:35:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1620120950000|2021-05-04 09:35:50|2977.8|2971.8|2979|2973|2979|2973|2977.8|2971.8|3
1620120970000|2021-05-04 09:36:10|2978.8|2972.8|2978|2972|2978.8|2972.8|2978|2972|2
1620120980000|2021-05-04 09:36:20|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|2
1620120990000|2021-05-04 09:36:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620121010000|2021-05-04 09:36:50|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1620121040000|2021-05-04 09:37:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620121110000|2021-05-04 09:38:30|2978|2972|2979.3|2973.3|2979.3|2973.3|2978|2972|2
1620121190000|2021-05-04 09:39:50|2979|2973|2977.8|2971.8|2979|2973|2977.8|2971.8|5
1620121200000|2021-05-04 09:40:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|4
1620121210000|2021-05-04 09:40:10|2978|2972|2977.5|2971.5|2978|2972|2977.5|2971.5|3
1620121220000|2021-05-04 09:40:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1620121320000|2021-05-04 09:42:00|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|3
1620121330000|2021-05-04 09:42:10|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|3
1620121350000|2021-05-04 09:42:30|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1620121360000|2021-05-04 09:42:40|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|2
1620121400000|2021-05-04 09:43:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620121420000|2021-05-04 09:43:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620121450000|2021-05-04 09:44:10|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|2
1620121470000|2021-05-04 09:44:30|2974|2968|2974|2968|2974|2968|2973.8|2967.8|3
1620121490000|2021-05-04 09:44:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620121500000|2021-05-04 09:45:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620121540000|2021-05-04 09:45:40|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1620121560000|2021-05-04 09:46:00|2975|2969|2974|2968|2975|2969|2973.8|2967.8|6
1620121570000|2021-05-04 09:46:10|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1620121580000|2021-05-04 09:46:20|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1620121590000|2021-05-04 09:46:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620121600000|2021-05-04 09:46:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1620121680000|2021-05-04 09:48:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620121690000|2021-05-04 09:48:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620121760000|2021-05-04 09:49:20|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|2
1620121770000|2021-05-04 09:49:30|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1620121780000|2021-05-04 09:49:40|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|3
1620121790000|2021-05-04 09:49:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620121820000|2021-05-04 09:50:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1620121830000|2021-05-04 09:50:30|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|2
1620121840000|2021-05-04 09:50:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1620121850000|2021-05-04 09:50:50|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1620121860000|2021-05-04 09:51:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1620121870000|2021-05-04 09:51:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1620121920000|2021-05-04 09:52:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1620121930000|2021-05-04 09:52:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620121940000|2021-05-04 09:52:20|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|3
1620121960000|2021-05-04 09:52:40|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1620121970000|2021-05-04 09:52:50|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|3
1620122010000|2021-05-04 09:53:30|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1620122020000|2021-05-04 09:53:40|2977.3|2971.3|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|3
1620122040000|2021-05-04 09:54:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620122050000|2021-05-04 09:54:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620122090000|2021-05-04 09:54:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1620122100000|2021-05-04 09:55:00|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|3
1620122120000|2021-05-04 09:55:20|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1620122150000|2021-05-04 09:55:50|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.8|2969.8|3
1620122200000|2021-05-04 09:56:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1620122230000|2021-05-04 09:57:10|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|3
1620122240000|2021-05-04 09:57:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|3
1620122250000|2021-05-04 09:57:30|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1620122290000|2021-05-04 09:58:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620122370000|2021-05-04 09:59:30|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|4
1620122390000|2021-05-04 09:59:50|2974.8|2968.8|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|2
1620122410000|2021-05-04 10:00:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620122480000|2021-05-04 10:01:20|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|2
1620122500000|2021-05-04 10:01:40|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|2
1620122510000|2021-05-04 10:01:50|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|2
1620122520000|2021-05-04 10:02:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620122530000|2021-05-04 10:02:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620122540000|2021-05-04 10:02:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1620122550000|2021-05-04 10:02:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620122560000|2021-05-04 10:02:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620122590000|2021-05-04 10:03:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|3
1620122620000|2021-05-04 10:03:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1620122650000|2021-05-04 10:04:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620122670000|2021-05-04 10:04:30|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1620122680000|2021-05-04 10:04:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620122690000|2021-05-04 10:04:50|2974.5|2968.5|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1620122720000|2021-05-04 10:05:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1620122730000|2021-05-04 10:05:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620122740000|2021-05-04 10:05:40|2974|2968|2972.8|2966.8|2974|2968|2972.8|2966.8|2
1620122750000|2021-05-04 10:05:50|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|4
1620122760000|2021-05-04 10:06:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620122770000|2021-05-04 10:06:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1620122780000|2021-05-04 10:06:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620122800000|2021-05-04 10:06:40|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620122850000|2021-05-04 10:07:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1620122860000|2021-05-04 10:07:40|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972|2966|4
1620122870000|2021-05-04 10:07:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620122910000|2021-05-04 10:08:30|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|3
1620122980000|2021-05-04 10:09:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1620123030000|2021-05-04 10:10:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620123060000|2021-05-04 10:11:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1620123070000|2021-05-04 10:11:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620123080000|2021-05-04 10:11:20|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1620123090000|2021-05-04 10:11:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620123100000|2021-05-04 10:11:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1620123110000|2021-05-04 10:11:50|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2972.8|2966.8|5
1620123160000|2021-05-04 10:12:40|2973|2967|2973|2967|2973|2967|2972.8|2966.8|3
1620123180000|2021-05-04 10:13:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620123250000|2021-05-04 10:14:10|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|2
1620123260000|2021-05-04 10:14:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972|2966|3
1620123290000|2021-05-04 10:14:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620123300000|2021-05-04 10:15:00|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1620123320000|2021-05-04 10:15:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1620123400000|2021-05-04 10:16:40|2973.3|2967.3|2973|2967|2973.8|2967.8|2973|2967|4
1620123420000|2021-05-04 10:17:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620123430000|2021-05-04 10:17:10|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972|2966|6
1620123440000|2021-05-04 10:17:20|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620123450000|2021-05-04 10:17:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620123460000|2021-05-04 10:17:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620123470000|2021-05-04 10:17:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1620123480000|2021-05-04 10:18:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1620123490000|2021-05-04 10:18:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620123520000|2021-05-04 10:18:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620123530000|2021-05-04 10:18:50|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1620123540000|2021-05-04 10:19:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1620123570000|2021-05-04 10:19:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2971.8|2965.8|3
1620123580000|2021-05-04 10:19:40|2971.8|2965.8|2972.5|2966.5|2972.8|2966.8|2971.8|2965.8|5
1620123600000|2021-05-04 10:20:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620123620000|2021-05-04 10:20:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620123640000|2021-05-04 10:20:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1620123650000|2021-05-04 10:20:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620123660000|2021-05-04 10:21:00|2973|2967|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|3
1620123670000|2021-05-04 10:21:10|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|3
1620123680000|2021-05-04 10:21:20|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1620123690000|2021-05-04 10:21:30|2973.3|2967.3|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|3
1620123700000|2021-05-04 10:21:40|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1620123720000|2021-05-04 10:22:00|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|3
1620123740000|2021-05-04 10:22:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620123750000|2021-05-04 10:22:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620123760000|2021-05-04 10:22:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1620123770000|2021-05-04 10:22:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620123780000|2021-05-04 10:23:00|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1620123790000|2021-05-04 10:23:10|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1620123800000|2021-05-04 10:23:20|2973|2967|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|5
1620123820000|2021-05-04 10:23:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1620123830000|2021-05-04 10:23:50|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1620123840000|2021-05-04 10:24:00|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|4
1620123850000|2021-05-04 10:24:10|2973.3|2967.3|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|4
1620123860000|2021-05-04 10:24:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1620123880000|2021-05-04 10:24:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620123890000|2021-05-04 10:24:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620123900000|2021-05-04 10:25:00|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1620123950000|2021-05-04 10:25:50|2973|2967|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|5
1620123970000|2021-05-04 10:26:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620123980000|2021-05-04 10:26:20|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|3
1620123990000|2021-05-04 10:26:30|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1620124000000|2021-05-04 10:26:40|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1620124010000|2021-05-04 10:26:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620124020000|2021-05-04 10:27:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1620124030000|2021-05-04 10:27:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972|2966|3
1620124050000|2021-05-04 10:27:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620124070000|2021-05-04 10:27:50|2972|2966|2972.3|2966.3|2972.5|2966.5|2971.8|2965.8|4
1620124090000|2021-05-04 10:28:10|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1620124100000|2021-05-04 10:28:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620124110000|2021-05-04 10:28:30|2972|2966|2972.3|2966.3|2972.5|2966.5|2972|2966|3
1620124120000|2021-05-04 10:28:40|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620124140000|2021-05-04 10:29:00|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620124160000|2021-05-04 10:29:20|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|4
1620124180000|2021-05-04 10:29:40|2971.8|2965.8|2972.8|2966.8|2973.3|2967.3|2971.8|2965.8|7
1620124190000|2021-05-04 10:29:50|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1620124200000|2021-05-04 10:30:00|2972.5|2966.5|2973|2967|2973.3|2967.3|2972.3|2966.3|6
1620124210000|2021-05-04 10:30:10|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1620124220000|2021-05-04 10:30:20|2973.3|2967.3|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|4
1620124240000|2021-05-04 10:30:40|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1620124260000|2021-05-04 10:31:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620124280000|2021-05-04 10:31:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2972.3|2966.3|8
1620124310000|2021-05-04 10:31:50|2973.5|2967.5|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1620124320000|2021-05-04 10:32:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620124330000|2021-05-04 10:32:10|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1620124360000|2021-05-04 10:32:40|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|3
1620124370000|2021-05-04 10:32:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620124380000|2021-05-04 10:33:00|2976.3|2970.3|2976.8|2970.8|2977.3|2971.3|2976.3|2970.3|6
1620124390000|2021-05-04 10:33:10|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|3
1620124410000|2021-05-04 10:33:30|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|3
1620124420000|2021-05-04 10:33:40|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|3
1620124430000|2021-05-04 10:33:50|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1620124440000|2021-05-04 10:34:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1620124450000|2021-05-04 10:34:10|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1620124460000|2021-05-04 10:34:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620124470000|2021-05-04 10:34:30|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1620124480000|2021-05-04 10:34:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1620124490000|2021-05-04 10:34:50|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1620124520000|2021-05-04 10:35:20|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1620124530000|2021-05-04 10:35:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1620124540000|2021-05-04 10:35:40|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.5|2971.5|4
1620124550000|2021-05-04 10:35:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|3
1620124560000|2021-05-04 10:36:00|2977.8|2971.8|2977.5|2971.5|2978.3|2972.3|2977.5|2971.5|5
1620124570000|2021-05-04 10:36:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620124580000|2021-05-04 10:36:20|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|4
1620124590000|2021-05-04 10:36:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1620124610000|2021-05-04 10:36:50|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1620124630000|2021-05-04 10:37:10|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1620124640000|2021-05-04 10:37:20|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1620124660000|2021-05-04 10:37:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1620124680000|2021-05-04 10:38:00|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.3|2972.3|4
1620124700000|2021-05-04 10:38:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1620124740000|2021-05-04 10:39:00|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1620124760000|2021-05-04 10:39:20|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1620124770000|2021-05-04 10:39:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620124780000|2021-05-04 10:39:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1620124790000|2021-05-04 10:39:50|2978.5|2972.5|2979.5|2973.5|2979.5|2973.5|2978.5|2972.5|5
1620124810000|2021-05-04 10:40:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1620124820000|2021-05-04 10:40:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1620124830000|2021-05-04 10:40:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620124840000|2021-05-04 10:40:40|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|3
1620124850000|2021-05-04 10:40:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620124860000|2021-05-04 10:41:00|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1620124870000|2021-05-04 10:41:10|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1620124880000|2021-05-04 10:41:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620124910000|2021-05-04 10:41:50|2980|2974|2980.8|2974.8|2981.8|2975.8|2980|2974|10
1620124920000|2021-05-04 10:42:00|2982|2976|2981|2975|2982|2976|2981|2975|6
1620124930000|2021-05-04 10:42:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620124960000|2021-05-04 10:42:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1620125010000|2021-05-04 10:43:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|3
1620125020000|2021-05-04 10:43:40|2981|2975|2980.5|2974.5|2981|2975|2980.5|2974.5|2
1620125030000|2021-05-04 10:43:50|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1620125040000|2021-05-04 10:44:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620125100000|2021-05-04 10:45:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1620125110000|2021-05-04 10:45:10|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1620125140000|2021-05-04 10:45:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1620125200000|2021-05-04 10:46:40|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1620125210000|2021-05-04 10:46:50|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1620125280000|2021-05-04 10:48:00|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|2
1620125290000|2021-05-04 10:48:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1620125300000|2021-05-04 10:48:20|2981.8|2975.8|2983.3|2977.3|2983.3|2977.3|2981.8|2975.8|4
1620125320000|2021-05-04 10:48:40|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1620125330000|2021-05-04 10:48:50|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1620125350000|2021-05-04 10:49:10|2984.8|2978.8|2984|2978|2984.8|2978.8|2984|2978|2
1620125360000|2021-05-04 10:49:20|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1620125400000|2021-05-04 10:50:00|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1620125420000|2021-05-04 10:50:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1620125430000|2021-05-04 10:50:30|2981.5|2975.5|2981|2975|2981.5|2975.5|2980.8|2974.8|7
1620125480000|2021-05-04 10:51:20|2980.8|2974.8|2979.8|2973.8|2980.8|2974.8|2979.8|2973.8|2
1620125490000|2021-05-04 10:51:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1620125500000|2021-05-04 10:51:40|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1620125520000|2021-05-04 10:52:00|2979.3|2973.3|2978|2972|2979.3|2973.3|2978|2972|2
1620125540000|2021-05-04 10:52:20|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|3
1620125550000|2021-05-04 10:52:30|2977|2971|2977.3|2971.3|2977.5|2971.5|2976.8|2970.8|6
1620125560000|2021-05-04 10:52:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620125570000|2021-05-04 10:52:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1620125590000|2021-05-04 10:53:10|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1620125680000|2021-05-04 10:54:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620125720000|2021-05-04 10:55:20|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977|2971|6
1620125770000|2021-05-04 10:56:10|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1620125790000|2021-05-04 10:56:30|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|3
1620125840000|2021-05-04 10:57:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620125890000|2021-05-04 10:58:10|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|2
1620125940000|2021-05-04 10:59:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620125960000|2021-05-04 10:59:20|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|3
1620125970000|2021-05-04 10:59:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620125980000|2021-05-04 10:59:40|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2975|2969|6
1620125990000|2021-05-04 10:59:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620126010000|2021-05-04 11:00:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620126020000|2021-05-04 11:00:20|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|3
1620126080000|2021-05-04 11:01:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620126090000|2021-05-04 11:01:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1620126130000|2021-05-04 11:02:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620126140000|2021-05-04 11:02:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1620126270000|2021-05-04 11:04:30|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|2
1620126300000|2021-05-04 11:05:00|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1620126310000|2021-05-04 11:05:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1620126330000|2021-05-04 11:05:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620126360000|2021-05-04 11:06:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620126400000|2021-05-04 11:06:40|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1620126410000|2021-05-04 11:06:50|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1620126500000|2021-05-04 11:08:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1620126600000|2021-05-04 11:10:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620126630000|2021-05-04 11:10:30|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|2
1620126640000|2021-05-04 11:10:40|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1620126650000|2021-05-04 11:10:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620126670000|2021-05-04 11:11:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1620126690000|2021-05-04 11:11:30|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1620126710000|2021-05-04 11:11:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620126720000|2021-05-04 11:12:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1620126740000|2021-05-04 11:12:20|2979.8|2973.8|2977.5|2971.5|2979.8|2973.8|2977.5|2971.5|6
1620126750000|2021-05-04 11:12:30|2978|2972|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|4
1620126770000|2021-05-04 11:12:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620126790000|2021-05-04 11:13:10|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|4
1620126800000|2021-05-04 11:13:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1620126810000|2021-05-04 11:13:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620126830000|2021-05-04 11:13:50|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1620126870000|2021-05-04 11:14:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1620126880000|2021-05-04 11:14:40|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1620126890000|2021-05-04 11:14:50|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1620126930000|2021-05-04 11:15:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620127040000|2021-05-04 11:17:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620127090000|2021-05-04 11:18:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620127100000|2021-05-04 11:18:20|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1620127110000|2021-05-04 11:18:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620127140000|2021-05-04 11:19:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620127150000|2021-05-04 11:19:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620127170000|2021-05-04 11:19:30|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|4
1620127180000|2021-05-04 11:19:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620127190000|2021-05-04 11:19:50|2977|2971|2976|2970|2977|2971|2976|2970|3
1620127200000|2021-05-04 11:20:00|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1620127210000|2021-05-04 11:20:10|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|2
1620127220000|2021-05-04 11:20:20|2974.5|2968.5|2975|2969|2975|2969|2974.3|2968.3|6
1620127240000|2021-05-04 11:20:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620127250000|2021-05-04 11:20:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620127260000|2021-05-04 11:21:00|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.5|2968.5|2
1620127270000|2021-05-04 11:21:10|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1620127290000|2021-05-04 11:21:30|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|2
1620127300000|2021-05-04 11:21:40|2974|2968|2974|2968|2974|2968|2973.8|2967.8|3
1620127310000|2021-05-04 11:21:50|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1620127330000|2021-05-04 11:22:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620127340000|2021-05-04 11:22:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1620127360000|2021-05-04 11:22:40|2974.3|2968.3|2973.3|2967.3|2974.3|2968.3|2973|2967|5
1620127370000|2021-05-04 11:22:50|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|2
1620127380000|2021-05-04 11:23:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620127390000|2021-05-04 11:23:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620127400000|2021-05-04 11:23:20|2974|2968|2973|2967|2974|2968|2973|2967|4
1620127450000|2021-05-04 11:24:10|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1620127460000|2021-05-04 11:24:20|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|2
1620127470000|2021-05-04 11:24:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620127480000|2021-05-04 11:24:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620127510000|2021-05-04 11:25:10|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|3
1620127520000|2021-05-04 11:25:20|2973.8|2967.8|2974|2968|2974|2968|2973.5|2967.5|3
1620127540000|2021-05-04 11:25:40|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1620127560000|2021-05-04 11:26:00|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1620127570000|2021-05-04 11:26:10|2974.3|2968.3|2975.5|2969.5|2975.5|2969.5|2974.3|2968.3|5
1620127580000|2021-05-04 11:26:20|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|7
1620127590000|2021-05-04 11:26:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1620127600000|2021-05-04 11:26:40|2977|2971|2977|2971|2977.3|2971.3|2977|2971|3
1620127620000|2021-05-04 11:27:00|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|2
1620127640000|2021-05-04 11:27:20|2976|2970|2976|2970|2976|2970|2975.8|2969.8|3
1620127660000|2021-05-04 11:27:40|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|3
1620127670000|2021-05-04 11:27:50|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|3
1620127700000|2021-05-04 11:28:20|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1620127730000|2021-05-04 11:28:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620127770000|2021-05-04 11:29:30|2975.3|2969.3|2974|2968|2975.3|2969.3|2973.5|2967.5|9
1620127780000|2021-05-04 11:29:40|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1620127790000|2021-05-04 11:29:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620127810000|2021-05-04 11:30:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620127820000|2021-05-04 11:30:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620127850000|2021-05-04 11:30:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1620127860000|2021-05-04 11:31:00|2974|2968|2973.3|2967.3|2974|2968|2973.3|2967.3|3
1620127870000|2021-05-04 11:31:10|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1620127880000|2021-05-04 11:31:20|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1620127890000|2021-05-04 11:31:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620127900000|2021-05-04 11:31:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1620127910000|2021-05-04 11:31:50|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973|2967|4
1620127950000|2021-05-04 11:32:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620127960000|2021-05-04 11:32:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620127970000|2021-05-04 11:32:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1620127980000|2021-05-04 11:33:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620127990000|2021-05-04 11:33:10|2973|2967|2973.8|2967.8|2973.8|2967.8|2973|2967|2
1620128000000|2021-05-04 11:33:20|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1620128010000|2021-05-04 11:33:30|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1620128020000|2021-05-04 11:33:40|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1620128030000|2021-05-04 11:33:50|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|4
1620128040000|2021-05-04 11:34:00|2973|2967|2973.3|2967.3|2973.5|2967.5|2973|2967|3
1620128060000|2021-05-04 11:34:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1620128090000|2021-05-04 11:34:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|3
1620128100000|2021-05-04 11:35:00|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972|2966|7
1620128110000|2021-05-04 11:35:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1620128130000|2021-05-04 11:35:30|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|4
1620128140000|2021-05-04 11:35:40|2972.5|2966.5|2972.3|2966.3|2973|2967|2972.3|2966.3|6
1620128150000|2021-05-04 11:35:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1620128160000|2021-05-04 11:36:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620128180000|2021-05-04 11:36:20|2972.5|2966.5|2972.3|2966.3|2973|2967|2972.3|2966.3|5
1620128190000|2021-05-04 11:36:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1620128220000|2021-05-04 11:37:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1620128230000|2021-05-04 11:37:10|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1620128270000|2021-05-04 11:37:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1620128280000|2021-05-04 11:38:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|3
1620128330000|2021-05-04 11:38:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620128370000|2021-05-04 11:39:30|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.3|2963.3|6
1620128400000|2021-05-04 11:40:00|2969.3|2963.3|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|4
1620128410000|2021-05-04 11:40:10|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2966.8|2960.8|5
1620128420000|2021-05-04 11:40:20|2968|2962|2968.3|2962.3|2968.5|2962.5|2968|2962|4
1620128430000|2021-05-04 11:40:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620128440000|2021-05-04 11:40:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|4
1620128450000|2021-05-04 11:40:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2967.5|2961.5|5
1620128460000|2021-05-04 11:41:00|2968|2962|2967.5|2961.5|2968|2962|2967.3|2961.3|7
1620128470000|2021-05-04 11:41:10|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967|2961|4
1620128480000|2021-05-04 11:41:20|2967.8|2961.8|2966.8|2960.8|2967.8|2961.8|2966.8|2960.8|3
1620128490000|2021-05-04 11:41:30|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1620128510000|2021-05-04 11:41:50|2967|2961|2966.3|2960.3|2967.3|2961.3|2966.3|2960.3|5
1620128520000|2021-05-04 11:42:00|2966.5|2960.5|2965.8|2959.8|2967.8|2961.8|2965.8|2959.8|6
1620128530000|2021-05-04 11:42:10|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|3
1620128550000|2021-05-04 11:42:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620128570000|2021-05-04 11:42:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620128580000|2021-05-04 11:43:00|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|3
1620128590000|2021-05-04 11:43:10|2968.8|2962.8|2969|2963|2969.3|2963.3|2968.8|2962.8|3
1620128610000|2021-05-04 11:43:30|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|2
1620128620000|2021-05-04 11:43:40|2970|2964|2968.8|2962.8|2970|2964|2968.8|2962.8|3
1620128630000|2021-05-04 11:43:50|2968.5|2962.5|2969.8|2963.8|2970|2964|2968.3|2962.3|8
1620128640000|2021-05-04 11:44:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2969.8|2963.8|3
1620128650000|2021-05-04 11:44:10|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1620128670000|2021-05-04 11:44:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1620128680000|2021-05-04 11:44:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1620128700000|2021-05-04 11:45:00|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1620128710000|2021-05-04 11:45:10|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|4
1620128720000|2021-05-04 11:45:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|4
1620128730000|2021-05-04 11:45:30|2970.5|2964.5|2969.5|2963.5|2970.5|2964.5|2969.5|2963.5|3
1620128750000|2021-05-04 11:45:50|2969.8|2963.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|8
1620128760000|2021-05-04 11:46:00|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1620128770000|2021-05-04 11:46:10|2969.8|2963.8|2970.8|2964.8|2971|2965|2969.8|2963.8|8
1620128780000|2021-05-04 11:46:20|2970.3|2964.3|2970.3|2964.3|2971|2965|2969.8|2963.8|9
1620128790000|2021-05-04 11:46:30|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1620128800000|2021-05-04 11:46:40|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1620128810000|2021-05-04 11:46:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620128830000|2021-05-04 11:47:10|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1620128840000|2021-05-04 11:47:20|2969.5|2963.5|2969.5|2963.5|2970|2964|2969.5|2963.5|4
1620128850000|2021-05-04 11:47:30|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.3|2962.3|4
1620128860000|2021-05-04 11:47:40|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1620128870000|2021-05-04 11:47:50|2969|2963|2968.3|2962.3|2969|2963|2967.8|2961.8|4
1620128880000|2021-05-04 11:48:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|8
1620128890000|2021-05-04 11:48:10|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1620128900000|2021-05-04 11:48:20|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|4
1620128910000|2021-05-04 11:48:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|3
1620128940000|2021-05-04 11:49:00|2967.3|2961.3|2967|2961|2967.5|2961.5|2967|2961|4
1620128950000|2021-05-04 11:49:10|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|2
1620128960000|2021-05-04 11:49:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1620128970000|2021-05-04 11:49:30|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1620128980000|2021-05-04 11:49:40|2965.8|2959.8|2966|2960|2966|2960|2965.5|2959.5|4
1620129010000|2021-05-04 11:50:10|2966.5|2960.5|2968.3|2962.3|2968.3|2962.3|2966.5|2960.5|5
1620129020000|2021-05-04 11:50:20|2968.5|2962.5|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|7
1620129030000|2021-05-04 11:50:30|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|4
1620129040000|2021-05-04 11:50:40|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|2
1620129050000|2021-05-04 11:50:50|2970.5|2964.5|2970.8|2964.8|2971.3|2965.3|2969.8|2963.8|7
1620129060000|2021-05-04 11:51:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|5
1620129070000|2021-05-04 11:51:10|2970.5|2964.5|2972.5|2966.5|2972.8|2966.8|2970.5|2964.5|5
1620129080000|2021-05-04 11:51:20|2972.3|2966.3|2973.8|2967.8|2973.8|2967.8|2972.3|2966.3|8
1620129090000|2021-05-04 11:51:30|2974|2968|2975|2969|2975.3|2969.3|2974|2968|5
1620129100000|2021-05-04 11:51:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2973|2967|8
1620129110000|2021-05-04 11:51:50|2973.5|2967.5|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|5
1620129120000|2021-05-04 11:52:00|2973.8|2967.8|2974.3|2968.3|2974.8|2968.8|2973.8|2967.8|8
1620129130000|2021-05-04 11:52:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620129140000|2021-05-04 11:52:20|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1620129150000|2021-05-04 11:52:30|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2973.5|2967.5|10
1620129160000|2021-05-04 11:52:40|2974|2968|2973.8|2967.8|2974|2968|2973.5|2967.5|8
1620129170000|2021-05-04 11:52:50|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|5
1620129180000|2021-05-04 11:53:00|2973.8|2967.8|2974.3|2968.3|2974.5|2968.5|2973.8|2967.8|4
1620129190000|2021-05-04 11:53:10|2974.5|2968.5|2975|2969|2975|2969|2974.3|2968.3|5
1620129200000|2021-05-04 11:53:20|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|4
1620129210000|2021-05-04 11:53:30|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|4
1620129220000|2021-05-04 11:53:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|4
1620129230000|2021-05-04 11:53:50|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1620129240000|2021-05-04 11:54:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620129250000|2021-05-04 11:54:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620129260000|2021-05-04 11:54:20|2975.3|2969.3|2975.8|2969.8|2976|2970|2975.3|2969.3|5
1620129270000|2021-05-04 11:54:30|2976|2970|2975.3|2969.3|2976|2970|2975.3|2969.3|4
1620129280000|2021-05-04 11:54:40|2975|2969|2975.8|2969.8|2976|2970|2975|2969|8
1620129290000|2021-05-04 11:54:50|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|2
1620129300000|2021-05-04 11:55:00|2976.3|2970.3|2974.8|2968.8|2976.3|2970.3|2974.8|2968.8|8
1620129320000|2021-05-04 11:55:20|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1620129330000|2021-05-04 11:55:30|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1620129340000|2021-05-04 11:55:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1620129350000|2021-05-04 11:55:50|2973.8|2967.8|2974|2968|2974|2968|2973.5|2967.5|3
1620129380000|2021-05-04 11:56:20|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1620129390000|2021-05-04 11:56:30|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1620129420000|2021-05-04 11:57:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1620129460000|2021-05-04 11:57:40|2974|2968|2974|2968|2974.3|2968.3|2974|2968|3
1620129470000|2021-05-04 11:57:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1620129490000|2021-05-04 11:58:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|3
1620129500000|2021-05-04 11:58:20|2973.3|2967.3|2971.5|2965.5|2973.3|2967.3|2971.5|2965.5|3
1620129510000|2021-05-04 11:58:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1620129530000|2021-05-04 11:58:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620129540000|2021-05-04 11:59:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620129560000|2021-05-04 11:59:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620129580000|2021-05-04 11:59:40|2971|2965|2969.3|2963.3|2971|2965|2969.3|2963.3|5
1620129590000|2021-05-04 11:59:50|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2967.8|2961.8|4
1620129600000|2021-05-04 12:00:00|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|3
1620129610000|2021-05-04 12:00:10|2967.3|2961.3|2967|2961|2967.3|2961.3|2966.8|2960.8|4
1620129620000|2021-05-04 12:00:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620129630000|2021-05-04 12:00:30|2967|2961|2967.8|2961.8|2967.8|2961.8|2967|2961|4
1620129680000|2021-05-04 12:01:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620129690000|2021-05-04 12:01:30|2966.8|2960.8|2965.5|2959.5|2966.8|2960.8|2965.5|2959.5|4
1620129700000|2021-05-04 12:01:40|2965|2959|2966.5|2960.5|2966.5|2960.5|2965|2959|5
1620129710000|2021-05-04 12:01:50|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966|2960|4
1620129720000|2021-05-04 12:02:00|2966.8|2960.8|2967.8|2961.8|2967.8|2961.8|2966.8|2960.8|2
1620129740000|2021-05-04 12:02:20|2968|2962|2969|2963|2969.3|2963.3|2968|2962|5
1620129750000|2021-05-04 12:02:30|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|2
1620129760000|2021-05-04 12:02:40|2969.3|2963.3|2971.5|2965.5|2971.5|2965.5|2969.3|2963.3|8
1620129770000|2021-05-04 12:02:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1620129780000|2021-05-04 12:03:00|2971.3|2965.3|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|3
1620129790000|2021-05-04 12:03:10|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1620129840000|2021-05-04 12:04:00|2973|2967|2973.8|2967.8|2973.8|2967.8|2973|2967|3
1620129850000|2021-05-04 12:04:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620129870000|2021-05-04 12:04:30|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1620129900000|2021-05-04 12:05:00|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.3|2965.3|6
1620129910000|2021-05-04 12:05:10|2971.5|2965.5|2973|2967|2973|2967|2971.5|2965.5|4
1620129920000|2021-05-04 12:05:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620129940000|2021-05-04 12:05:40|2973|2967|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|3
1620129950000|2021-05-04 12:05:50|2972.8|2966.8|2972.5|2966.5|2973|2967|2971.8|2965.8|4
1620129960000|2021-05-04 12:06:00|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1620129970000|2021-05-04 12:06:10|2972.3|2966.3|2969.5|2963.5|2972.3|2966.3|2968.5|2962.5|7
1620129980000|2021-05-04 12:06:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|4
1620129990000|2021-05-04 12:06:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620130000000|2021-05-04 12:06:40|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1620130010000|2021-05-04 12:06:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1620130020000|2021-05-04 12:07:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1620130030000|2021-05-04 12:07:10|2967.5|2961.5|2967|2961|2967.5|2961.5|2966.5|2960.5|7
1620130050000|2021-05-04 12:07:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620130060000|2021-05-04 12:07:40|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2965.8|2959.8|6
1620130090000|2021-05-04 12:08:10|2966|2960|2965.8|2959.8|2966|2960|2964.5|2958.5|8
1620130110000|2021-05-04 12:08:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1620130120000|2021-05-04 12:08:40|2965.3|2959.3|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|4
1620130130000|2021-05-04 12:08:50|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1620130140000|2021-05-04 12:09:00|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1620130150000|2021-05-04 12:09:10|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|3
1620130180000|2021-05-04 12:09:40|2964|2958|2962.8|2956.8|2964|2958|2962.5|2956.5|7
1620130200000|2021-05-04 12:10:00|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|5
1620130210000|2021-05-04 12:10:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|3
1620130230000|2021-05-04 12:10:30|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1620130240000|2021-05-04 12:10:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|3
1620130250000|2021-05-04 12:10:50|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|3
1620130270000|2021-05-04 12:11:10|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1620130300000|2021-05-04 12:11:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1620130320000|2021-05-04 12:12:00|2961.3|2955.3|2963.5|2957.5|2963.5|2957.5|2961.3|2955.3|4
1620130330000|2021-05-04 12:12:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1620130340000|2021-05-04 12:12:20|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|3
1620130350000|2021-05-04 12:12:30|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1620130360000|2021-05-04 12:12:40|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1620130370000|2021-05-04 12:12:50|2962.8|2956.8|2963.5|2957.5|2963.5|2957.5|2962.8|2956.8|4
1620130380000|2021-05-04 12:13:00|2963.3|2957.3|2961.3|2955.3|2963.3|2957.3|2961.3|2955.3|3
1620130390000|2021-05-04 12:13:10|2961|2955|2961|2955|2961|2955|2960.8|2954.8|3
1620130400000|2021-05-04 12:13:20|2961.5|2955.5|2962.8|2956.8|2962.8|2956.8|2961.5|2955.5|6
1620130410000|2021-05-04 12:13:30|2963|2957|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|6
1620130430000|2021-05-04 12:13:50|2962|2956|2962.8|2956.8|2962.8|2956.8|2961.5|2955.5|6
1620130440000|2021-05-04 12:14:00|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1620130450000|2021-05-04 12:14:10|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1620130460000|2021-05-04 12:14:20|2964|2958|2964|2958|2964.3|2958.3|2963.8|2957.8|5
1620130470000|2021-05-04 12:14:30|2964.3|2958.3|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|5
1620130480000|2021-05-04 12:14:40|2963.3|2957.3|2964.3|2958.3|2964.3|2958.3|2963.3|2957.3|3
1620130500000|2021-05-04 12:15:00|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|4
1620130510000|2021-05-04 12:15:10|2963.5|2957.5|2962.5|2956.5|2963.5|2957.5|2961.5|2955.5|7
1620130520000|2021-05-04 12:15:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1620130530000|2021-05-04 12:15:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620130540000|2021-05-04 12:15:40|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961|2955|8
1620130560000|2021-05-04 12:16:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1620130570000|2021-05-04 12:16:10|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1620130610000|2021-05-04 12:16:50|2962|2956|2960.8|2954.8|2962|2956|2960.5|2954.5|8
1620130620000|2021-05-04 12:17:00|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1620130630000|2021-05-04 12:17:10|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.3|2954.3|4
1620130650000|2021-05-04 12:17:30|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|4
1620130660000|2021-05-04 12:17:40|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1620130670000|2021-05-04 12:17:50|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|4
1620130680000|2021-05-04 12:18:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1620130690000|2021-05-04 12:18:10|2960.3|2954.3|2961.5|2955.5|2961.8|2955.8|2960.3|2954.3|6
1620130710000|2021-05-04 12:18:30|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.3|2954.3|4
1620130720000|2021-05-04 12:18:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1620130750000|2021-05-04 12:19:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1620130760000|2021-05-04 12:19:20|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|3
1620130780000|2021-05-04 12:19:40|2960.5|2954.5|2959.3|2953.3|2960.5|2954.5|2959.3|2953.3|3
1620130790000|2021-05-04 12:19:50|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1620130810000|2021-05-04 12:20:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1620130830000|2021-05-04 12:20:30|2959.5|2953.5|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1620130840000|2021-05-04 12:20:40|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1620130860000|2021-05-04 12:21:00|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|3
1620130880000|2021-05-04 12:21:20|2958.8|2952.8|2960.8|2954.8|2960.8|2954.8|2958.8|2952.8|3
1620130890000|2021-05-04 12:21:30|2960.5|2954.5|2959.5|2953.5|2960.5|2954.5|2959.5|2953.5|4
1620130910000|2021-05-04 12:21:50|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|3
1620130920000|2021-05-04 12:22:00|2960.5|2954.5|2960.3|2954.3|2961.3|2955.3|2960.3|2954.3|5
1620130930000|2021-05-04 12:22:10|2960|2954|2960.5|2954.5|2960.5|2954.5|2959.3|2953.3|6
1620130950000|2021-05-04 12:22:30|2960.8|2954.8|2961|2955|2961.3|2955.3|2960.8|2954.8|4
1620130960000|2021-05-04 12:22:40|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1620130970000|2021-05-04 12:22:50|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|4
1620130980000|2021-05-04 12:23:00|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|4
1620131010000|2021-05-04 12:23:30|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1620131030000|2021-05-04 12:23:50|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1620131040000|2021-05-04 12:24:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1620131050000|2021-05-04 12:24:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1620131070000|2021-05-04 12:24:30|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|5
1620131080000|2021-05-04 12:24:40|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1620131090000|2021-05-04 12:24:50|2961|2955|2961|2955|2961|2955|2960.8|2954.8|3
1620131100000|2021-05-04 12:25:00|2960.8|2954.8|2960.8|2954.8|2961|2955|2960.8|2954.8|3
1620131150000|2021-05-04 12:25:50|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1620131160000|2021-05-04 12:26:00|2961|2955|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|4
1620131170000|2021-05-04 12:26:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1620131180000|2021-05-04 12:26:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|3
1620131190000|2021-05-04 12:26:30|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|6
1620131200000|2021-05-04 12:26:40|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|4
1620131210000|2021-05-04 12:26:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1620131250000|2021-05-04 12:27:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1620131260000|2021-05-04 12:27:40|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.3|2954.3|6
1620131270000|2021-05-04 12:27:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1620131280000|2021-05-04 12:28:00|2960.5|2954.5|2960|2954|2961|2955|2959.8|2953.8|10
1620131290000|2021-05-04 12:28:10|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|3
1620131310000|2021-05-04 12:28:30|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|4
1620131320000|2021-05-04 12:28:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1620131330000|2021-05-04 12:28:50|2959.3|2953.3|2957.8|2951.8|2959.3|2953.3|2957.8|2951.8|5
1620131340000|2021-05-04 12:29:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1620131350000|2021-05-04 12:29:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1620131360000|2021-05-04 12:29:20|2959|2953|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|4
1620131370000|2021-05-04 12:29:30|2959|2953|2958|2952|2959|2953|2958|2952|4
1620131390000|2021-05-04 12:29:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1620131400000|2021-05-04 12:30:00|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1620131410000|2021-05-04 12:30:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1620131420000|2021-05-04 12:30:20|2957.3|2951.3|2958.8|2952.8|2958.8|2952.8|2957.3|2951.3|4
1620131450000|2021-05-04 12:30:50|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1620131470000|2021-05-04 12:31:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1620131480000|2021-05-04 12:31:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1620131490000|2021-05-04 12:31:30|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1620131500000|2021-05-04 12:31:40|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|4
1620131510000|2021-05-04 12:31:50|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2958.3|2952.3|4
1620131520000|2021-05-04 12:32:00|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1620131530000|2021-05-04 12:32:10|2958.5|2952.5|2959.8|2953.8|2959.8|2953.8|2958.5|2952.5|3
1620131540000|2021-05-04 12:32:20|2959.5|2953.5|2959|2953|2959.5|2953.5|2958.8|2952.8|5
1620131550000|2021-05-04 12:32:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1620131560000|2021-05-04 12:32:40|2959|2953|2960.3|2954.3|2960.3|2954.3|2958.8|2952.8|4
1620131570000|2021-05-04 12:32:50|2960.5|2954.5|2961|2955|2961|2955|2960.3|2954.3|9
1620131580000|2021-05-04 12:33:00|2960.8|2954.8|2961.5|2955.5|2961.8|2955.8|2960.8|2954.8|5
1620131590000|2021-05-04 12:33:10|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|3
1620131600000|2021-05-04 12:33:20|2961.3|2955.3|2962|2956|2962.3|2956.3|2961.3|2955.3|5
1620131610000|2021-05-04 12:33:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1620131620000|2021-05-04 12:33:40|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|3
1620131630000|2021-05-04 12:33:50|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|7
1620131640000|2021-05-04 12:34:00|2962|2956|2961.3|2955.3|2962.3|2956.3|2961.3|2955.3|7
1620131650000|2021-05-04 12:34:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1620131660000|2021-05-04 12:34:20|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|3
1620131670000|2021-05-04 12:34:30|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1620131680000|2021-05-04 12:34:40|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1620131690000|2021-05-04 12:34:50|2961.5|2955.5|2960.3|2954.3|2961.5|2955.5|2960.3|2954.3|5
1620131700000|2021-05-04 12:35:00|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1620131710000|2021-05-04 12:35:10|2960.3|2954.3|2961.3|2955.3|2961.3|2955.3|2960.3|2954.3|4
1620131720000|2021-05-04 12:35:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1620131740000|2021-05-04 12:35:40|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1620131750000|2021-05-04 12:35:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|4
1620131770000|2021-05-04 12:36:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1620131780000|2021-05-04 12:36:20|2961.3|2955.3|2961.8|2955.8|2962|2956|2961.3|2955.3|3
1620131800000|2021-05-04 12:36:40|2962|2956|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|4
1620131810000|2021-05-04 12:36:50|2962.8|2956.8|2962.8|2956.8|2963.3|2957.3|2962.5|2956.5|7
1620131820000|2021-05-04 12:37:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|5
1620131830000|2021-05-04 12:37:10|2962.8|2956.8|2964|2958|2964|2958|2962.8|2956.8|7
1620131840000|2021-05-04 12:37:20|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1620131850000|2021-05-04 12:37:30|2963.3|2957.3|2961.8|2955.8|2963.3|2957.3|2961.8|2955.8|6
1620131860000|2021-05-04 12:37:40|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|3
1620131870000|2021-05-04 12:37:50|2963.3|2957.3|2962|2956|2963.3|2957.3|2962|2956|4
1620131890000|2021-05-04 12:38:10|2961.8|2955.8|2961.8|2955.8|2962|2956|2961.8|2955.8|3
1620131900000|2021-05-04 12:38:20|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.3|2955.3|4
1620131920000|2021-05-04 12:38:40|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1620131930000|2021-05-04 12:38:50|2962|2956|2961.3|2955.3|2962|2956|2961.3|2955.3|3
1620131940000|2021-05-04 12:39:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1620131950000|2021-05-04 12:39:10|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1620131990000|2021-05-04 12:39:50|2961.8|2955.8|2961.8|2955.8|2962|2956|2961.8|2955.8|3
1620132000000|2021-05-04 12:40:00|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|7
1620132010000|2021-05-04 12:40:10|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1620132020000|2021-05-04 12:40:20|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1620132030000|2021-05-04 12:40:30|2962|2956|2962.8|2956.8|2963|2957|2962|2956|5
1620132040000|2021-05-04 12:40:40|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1620132050000|2021-05-04 12:40:50|2963.8|2957.8|2962.3|2956.3|2963.8|2957.8|2962.3|2956.3|5
1620132060000|2021-05-04 12:41:00|2962.5|2956.5|2963.5|2957.5|2963.5|2957.5|2962.5|2956.5|7
1620132070000|2021-05-04 12:41:10|2963.8|2957.8|2964|2958|2964.5|2958.5|2963.8|2957.8|5
1620132080000|2021-05-04 12:41:20|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1620132090000|2021-05-04 12:41:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1620132110000|2021-05-04 12:41:50|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1620132120000|2021-05-04 12:42:00|2964.5|2958.5|2964.8|2958.8|2965.8|2959.8|2964.5|2958.5|5
1620132130000|2021-05-04 12:42:10|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1620132140000|2021-05-04 12:42:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1620132150000|2021-05-04 12:42:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1620132160000|2021-05-04 12:42:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1620132170000|2021-05-04 12:42:50|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1620132200000|2021-05-04 12:43:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964|2958|3
1620132250000|2021-05-04 12:44:10|2964.5|2958.5|2965|2959|2965.8|2959.8|2964.5|2958.5|5
1620132260000|2021-05-04 12:44:20|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1620132270000|2021-05-04 12:44:30|2965.5|2959.5|2966.5|2960.5|2966.5|2960.5|2965.5|2959.5|7
1620132280000|2021-05-04 12:44:40|2966.3|2960.3|2965.3|2959.3|2966.3|2960.3|2965.3|2959.3|7
1620132310000|2021-05-04 12:45:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1620132320000|2021-05-04 12:45:20|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|3
1620132340000|2021-05-04 12:45:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1620132350000|2021-05-04 12:45:50|2964.3|2958.3|2965|2959|2965|2959|2964.3|2958.3|3
1620132360000|2021-05-04 12:46:00|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|5
1620132370000|2021-05-04 12:46:10|2964|2958|2963.8|2957.8|2964|2958|2963.5|2957.5|3
1620132380000|2021-05-04 12:46:20|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1620132390000|2021-05-04 12:46:30|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1620132420000|2021-05-04 12:47:00|2963.3|2957.3|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|6
1620132430000|2021-05-04 12:47:10|2963|2957|2962.5|2956.5|2963|2957|2962.5|2956.5|3
1620132440000|2021-05-04 12:47:20|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|3
1620132460000|2021-05-04 12:47:40|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|2
1620132470000|2021-05-04 12:47:50|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1620132480000|2021-05-04 12:48:00|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|5
1620132490000|2021-05-04 12:48:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1620132510000|2021-05-04 12:48:30|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|3
1620132520000|2021-05-04 12:48:40|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1620132530000|2021-05-04 12:48:50|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1620132540000|2021-05-04 12:49:00|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|3
1620132550000|2021-05-04 12:49:10|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|4
1620132560000|2021-05-04 12:49:20|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1620132570000|2021-05-04 12:49:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1620132580000|2021-05-04 12:49:40|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1620132590000|2021-05-04 12:49:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1620132600000|2021-05-04 12:50:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1620132610000|2021-05-04 12:50:10|2965|2959|2962.8|2956.8|2965|2959|2962.8|2956.8|6
1620132620000|2021-05-04 12:50:20|2963|2957|2963|2957|2963.3|2957.3|2963|2957|3
1620132630000|2021-05-04 12:50:30|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1620132640000|2021-05-04 12:50:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1620132650000|2021-05-04 12:50:50|2962|2956|2961.8|2955.8|2962|2956|2961|2955|5
1620132670000|2021-05-04 12:51:10|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961|2955|3
1620132680000|2021-05-04 12:51:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1620132690000|2021-05-04 12:51:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1620132700000|2021-05-04 12:51:40|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1620132710000|2021-05-04 12:51:50|2961.3|2955.3|2961|2955|2961.3|2955.3|2960.3|2954.3|7
1620132720000|2021-05-04 12:52:00|2960.8|2954.8|2960.5|2954.5|2961|2955|2960.5|2954.5|4
1620132730000|2021-05-04 12:52:10|2960.3|2954.3|2961|2955|2961|2955|2960.3|2954.3|5
1620132740000|2021-05-04 12:52:20|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|3
1620132750000|2021-05-04 12:52:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1620132760000|2021-05-04 12:52:40|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1620132780000|2021-05-04 12:53:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1620132800000|2021-05-04 12:53:20|2960.5|2954.5|2960.5|2954.5|2961|2955|2960.5|2954.5|5
1620132810000|2021-05-04 12:53:30|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|3
1620132820000|2021-05-04 12:53:40|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|6
1620132830000|2021-05-04 12:53:50|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|6
1620132840000|2021-05-04 12:54:00|2959.8|2953.8|2961.3|2955.3|2961.3|2955.3|2959.8|2953.8|4
1620132850000|2021-05-04 12:54:10|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1620132860000|2021-05-04 12:54:20|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1620132870000|2021-05-04 12:54:30|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|4
1620132880000|2021-05-04 12:54:40|2961|2955|2961|2955|2961.3|2955.3|2960.8|2954.8|6
1620132890000|2021-05-04 12:54:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1620132900000|2021-05-04 12:55:00|2960.8|2954.8|2961|2955|2961|2955|2960.3|2954.3|8
1620132910000|2021-05-04 12:55:10|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1620132920000|2021-05-04 12:55:20|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1620132930000|2021-05-04 12:55:30|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|5
1620132950000|2021-05-04 12:55:50|2959.3|2953.3|2959|2953|2959.3|2953.3|2958.8|2952.8|9
1620132960000|2021-05-04 12:56:00|2958.8|2952.8|2958|2952|2959.3|2953.3|2958|2952|10
1620132970000|2021-05-04 12:56:10|2958.3|2952.3|2958|2952|2958.3|2952.3|2957.8|2951.8|4
1620132980000|2021-05-04 12:56:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1620133000000|2021-05-04 12:56:40|2958|2952|2958|2952|2958|2952|2957.8|2951.8|3
1620133030000|2021-05-04 12:57:10|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|5
1620133060000|2021-05-04 12:57:40|2957|2951|2956.3|2950.3|2957|2951|2956.3|2950.3|2
1620133070000|2021-05-04 12:57:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1620133080000|2021-05-04 12:58:00|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|2
1620133100000|2021-05-04 12:58:20|2957.3|2951.3|2956.3|2950.3|2957.5|2951.5|2956.3|2950.3|5
1620133120000|2021-05-04 12:58:40|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|3
1620133130000|2021-05-04 12:58:50|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1620133140000|2021-05-04 12:59:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1620133150000|2021-05-04 12:59:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1620133160000|2021-05-04 12:59:20|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1620133170000|2021-05-04 12:59:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1620133180000|2021-05-04 12:59:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1620133190000|2021-05-04 12:59:50|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|5
1620133200000|2021-05-04 13:00:00|2959|2953|2958.5|2952.5|2959|2953|2958.3|2952.3|5
1620133210000|2021-05-04 13:00:10|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2957.8|2951.8|4
1620133230000|2021-05-04 13:00:30|2958|2952|2958|2952|2958.3|2952.3|2958|2952|3
1620133240000|2021-05-04 13:00:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1620133260000|2021-05-04 13:01:00|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1620133270000|2021-05-04 13:01:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1620133280000|2021-05-04 13:01:20|2957.3|2951.3|2958|2952|2958|2952|2957.3|2951.3|3
1620133290000|2021-05-04 13:01:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1620133300000|2021-05-04 13:01:40|2957.5|2951.5|2956.8|2950.8|2957.5|2951.5|2956.8|2950.8|2
1620133310000|2021-05-04 13:01:50|2956.3|2950.3|2956.8|2950.8|2957.3|2951.3|2956.3|2950.3|4
1620133320000|2021-05-04 13:02:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1620133330000|2021-05-04 13:02:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1620133360000|2021-05-04 13:02:40|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|5
1620133370000|2021-05-04 13:02:50|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|2
1620133390000|2021-05-04 13:03:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1620133410000|2021-05-04 13:03:30|2957.3|2951.3|2956|2950|2957.3|2951.3|2956|2950|6
1620133450000|2021-05-04 13:04:10|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|3
1620133460000|2021-05-04 13:04:20|2956.5|2950.5|2957.5|2951.5|2957.5|2951.5|2956.5|2950.5|3
1620133470000|2021-05-04 13:04:30|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1620133480000|2021-05-04 13:04:40|2957.3|2951.3|2958.8|2952.8|2958.8|2952.8|2957.3|2951.3|4
1620133500000|2021-05-04 13:05:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1620133510000|2021-05-04 13:05:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1620133530000|2021-05-04 13:05:30|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|2
1620133540000|2021-05-04 13:05:40|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1620133560000|2021-05-04 13:06:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1620133580000|2021-05-04 13:06:20|2958.3|2952.3|2959.5|2953.5|2959.5|2953.5|2958.3|2952.3|3
1620133600000|2021-05-04 13:06:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1620133610000|2021-05-04 13:06:50|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1620133620000|2021-05-04 13:07:00|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1620133640000|2021-05-04 13:07:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1620133650000|2021-05-04 13:07:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1620133670000|2021-05-04 13:07:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1620133680000|2021-05-04 13:08:00|2957.8|2951.8|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|5
1620133690000|2021-05-04 13:08:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1620133700000|2021-05-04 13:08:20|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1620133710000|2021-05-04 13:08:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1620133720000|2021-05-04 13:08:40|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|3
1620133740000|2021-05-04 13:09:00|2959|2953|2959|2953|2959|2953|2959|2953|1
1620133750000|2021-05-04 13:09:10|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|2
1620133780000|2021-05-04 13:09:40|2959.5|2953.5|2958.5|2952.5|2959.5|2953.5|2958.5|2952.5|5
1620133790000|2021-05-04 13:09:50|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2957|2951|6
1620133800000|2021-05-04 13:10:00|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|4
1620133820000|2021-05-04 13:10:20|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|3
1620133830000|2021-05-04 13:10:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1620133840000|2021-05-04 13:10:40|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1620133850000|2021-05-04 13:10:50|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|2
1620133880000|2021-05-04 13:11:20|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|4
1620133910000|2021-05-04 13:11:50|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1620133920000|2021-05-04 13:12:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1620133940000|2021-05-04 13:12:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1620133950000|2021-05-04 13:12:30|2958.8|2952.8|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|3
1620133960000|2021-05-04 13:12:40|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|3
1620133980000|2021-05-04 13:13:00|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|2
1620133990000|2021-05-04 13:13:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1620134000000|2021-05-04 13:13:20|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1620134010000|2021-05-04 13:13:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1620134020000|2021-05-04 13:13:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1620134030000|2021-05-04 13:13:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1620134040000|2021-05-04 13:14:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1620134050000|2021-05-04 13:14:10|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|3
1620134060000|2021-05-04 13:14:20|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|6
1620134070000|2021-05-04 13:14:30|2956.5|2950.5|2956|2950|2956.8|2950.8|2956|2950|4
1620134080000|2021-05-04 13:14:40|2956.3|2950.3|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|2
1620134100000|2021-05-04 13:15:00|2957|2951|2958.3|2952.3|2958.3|2952.3|2956.8|2950.8|5
1620134110000|2021-05-04 13:15:10|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1620134160000|2021-05-04 13:16:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1620134170000|2021-05-04 13:16:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1620134180000|2021-05-04 13:16:20|2958|2952|2959.3|2953.3|2959.8|2953.8|2958|2952|4
1620134200000|2021-05-04 13:16:40|2959.8|2953.8|2960.3|2954.3|2960.5|2954.5|2959.8|2953.8|3
1620134210000|2021-05-04 13:16:50|2960|2954|2960|2954|2960|2954|2959.8|2953.8|3
1620134230000|2021-05-04 13:17:10|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|3
1620134240000|2021-05-04 13:17:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1620134250000|2021-05-04 13:17:30|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1620134260000|2021-05-04 13:17:40|2959.5|2953.5|2960.8|2954.8|2960.8|2954.8|2959.5|2953.5|3
1620134270000|2021-05-04 13:17:50|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|2
1620134280000|2021-05-04 13:18:00|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1620134290000|2021-05-04 13:18:10|2962.3|2956.3|2962|2956|2962.5|2956.5|2962|2956|3
1620134300000|2021-05-04 13:18:20|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1620134320000|2021-05-04 13:18:40|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|2
1620134340000|2021-05-04 13:19:00|2961.8|2955.8|2961.8|2955.8|2962|2956|2961.8|2955.8|3
1620134360000|2021-05-04 13:19:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1620134380000|2021-05-04 13:19:40|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|3
1620134390000|2021-05-04 13:19:50|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1620134400000|2021-05-04 13:20:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1620134420000|2021-05-04 13:20:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1620134430000|2021-05-04 13:20:30|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1620134440000|2021-05-04 13:20:40|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|2
1620134450000|2021-05-04 13:20:50|2959.5|2953.5|2958.5|2952.5|2959.5|2953.5|2958.5|2952.5|5
1620134460000|2021-05-04 13:21:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1620134480000|2021-05-04 13:21:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958|2952|3
1620134510000|2021-05-04 13:21:50|2957.8|2951.8|2956.8|2950.8|2957.8|2951.8|2956.8|2950.8|5
1620134520000|2021-05-04 13:22:00|2956.5|2950.5|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|5
1620134530000|2021-05-04 13:22:10|2956.8|2950.8|2958|2952|2958|2952|2956.8|2950.8|6
1620134540000|2021-05-04 13:22:20|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|2
1620134550000|2021-05-04 13:22:30|2957|2951|2956.8|2950.8|2957|2951|2956.5|2950.5|4
1620134560000|2021-05-04 13:22:40|2956.5|2950.5|2957.8|2951.8|2957.8|2951.8|2956.5|2950.5|5
1620134570000|2021-05-04 13:22:50|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1620134580000|2021-05-04 13:23:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1620134590000|2021-05-04 13:23:10|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1620134600000|2021-05-04 13:23:20|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1620134610000|2021-05-04 13:23:30|2957.5|2951.5|2957.5|2951.5|2958|2952|2957.3|2951.3|6
1620134620000|2021-05-04 13:23:40|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1620134630000|2021-05-04 13:23:50|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|3
1620134640000|2021-05-04 13:24:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1620134650000|2021-05-04 13:24:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1620134680000|2021-05-04 13:24:40|2957.5|2951.5|2956.3|2950.3|2957.5|2951.5|2956.3|2950.3|6
1620134690000|2021-05-04 13:24:50|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|2
1620134700000|2021-05-04 13:25:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1620134710000|2021-05-04 13:25:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|5
1620134730000|2021-05-04 13:25:30|2957.8|2951.8|2959.3|2953.3|2959.3|2953.3|2957.8|2951.8|3
1620134760000|2021-05-04 13:26:00|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|3
1620134770000|2021-05-04 13:26:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1620134800000|2021-05-04 13:26:40|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|3
1620134810000|2021-05-04 13:26:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1620134840000|2021-05-04 13:27:20|2958.5|2952.5|2959|2953|2959.3|2953.3|2958.5|2952.5|3
1620134880000|2021-05-04 13:28:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1620134890000|2021-05-04 13:28:10|2959.3|2953.3|2960.5|2954.5|2960.5|2954.5|2959.3|2953.3|5
1620134900000|2021-05-04 13:28:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1620134910000|2021-05-04 13:28:30|2960|2954|2959|2953|2960|2954|2959|2953|4
1620134920000|2021-05-04 13:28:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1620134930000|2021-05-04 13:28:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|3
1620134940000|2021-05-04 13:29:00|2959|2953|2959|2953|2959|2953|2959|2953|1
1620134970000|2021-05-04 13:29:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1620135000000|2021-05-04 13:30:00|2959|2953|2960.5|2954.5|2960.5|2954.5|2959|2953|9
1620135010000|2021-05-04 13:30:10|2960.8|2954.8|2960.8|2954.8|2961|2955|2960.5|2954.5|8
1620135020000|2021-05-04 13:30:20|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960|2954|3
1620135030000|2021-05-04 13:30:30|2960.5|2954.5|2960|2954|2960.5|2954.5|2959.8|2953.8|4
1620135040000|2021-05-04 13:30:40|2960.5|2954.5|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|6
1620135050000|2021-05-04 13:30:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1620135060000|2021-05-04 13:31:00|2960|2954|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|4
1620135070000|2021-05-04 13:31:10|2959.3|2953.3|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1620135080000|2021-05-04 13:31:20|2959.5|2953.5|2960.8|2954.8|2960.8|2954.8|2959.5|2953.5|3
1620135100000|2021-05-04 13:31:40|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1620135110000|2021-05-04 13:31:50|2960|2954|2959|2953|2960|2954|2958.8|2952.8|4
1620135120000|2021-05-04 13:32:00|2958.8|2952.8|2960.8|2954.8|2960.8|2954.8|2958.8|2952.8|4
1620135130000|2021-05-04 13:32:10|2961.3|2955.3|2961.5|2955.5|2962.8|2956.8|2961.3|2955.3|11
1620135140000|2021-05-04 13:32:20|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|3
1620135150000|2021-05-04 13:32:30|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1620135160000|2021-05-04 13:32:40|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|5
1620135170000|2021-05-04 13:32:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1620135180000|2021-05-04 13:33:00|2960|2954|2959.3|2953.3|2960|2954|2959|2953|4
1620135190000|2021-05-04 13:33:10|2959|2953|2958.8|2952.8|2959|2953|2958.5|2952.5|4
1620135200000|2021-05-04 13:33:20|2959.3|2953.3|2959.5|2953.5|2960|2954|2959.3|2953.3|5
1620135210000|2021-05-04 13:33:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1620135240000|2021-05-04 13:34:00|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|2
1620135250000|2021-05-04 13:34:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1620135270000|2021-05-04 13:34:30|2960|2954|2959.8|2953.8|2960|2954|2959.5|2953.5|5
1620135280000|2021-05-04 13:34:40|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|2
1620135290000|2021-05-04 13:34:50|2960.3|2954.3|2961|2955|2961|2955|2960|2954|6
1620135300000|2021-05-04 13:35:00|2961.3|2955.3|2961.5|2955.5|2962|2956|2961.3|2955.3|5
1620135310000|2021-05-04 13:35:10|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1620135320000|2021-05-04 13:35:20|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1620135330000|2021-05-04 13:35:30|2961.8|2955.8|2963|2957|2963|2957|2961.8|2955.8|4
1620135340000|2021-05-04 13:35:40|2962.8|2956.8|2962.3|2956.3|2963|2957|2962.3|2956.3|3
1620135350000|2021-05-04 13:35:50|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|2
1620135360000|2021-05-04 13:36:00|2962.8|2956.8|2962|2956|2963|2957|2962|2956|8
1620135370000|2021-05-04 13:36:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1620135380000|2021-05-04 13:36:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961|2955|5
1620135400000|2021-05-04 13:36:40|2961|2955|2959.8|2953.8|2961|2955|2959.5|2953.5|6
1620135410000|2021-05-04 13:36:50|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1620135420000|2021-05-04 13:37:00|2962.5|2956.5|2962.8|2956.8|2963|2957|2962.5|2956.5|10
1620135430000|2021-05-04 13:37:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620135440000|2021-05-04 13:37:20|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1620135450000|2021-05-04 13:37:30|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|3
1620135460000|2021-05-04 13:37:40|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|3
1620135470000|2021-05-04 13:37:50|2960.3|2954.3|2961|2955|2961|2955|2960.3|2954.3|2
1620135480000|2021-05-04 13:38:00|2961.3|2955.3|2961.5|2955.5|2962|2956|2961.3|2955.3|5
1620135490000|2021-05-04 13:38:10|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|3
1620135510000|2021-05-04 13:38:30|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1620135520000|2021-05-04 13:38:40|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961|2955|3
1620135530000|2021-05-04 13:38:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1620135550000|2021-05-04 13:39:10|2961.8|2955.8|2960.5|2954.5|2961.8|2955.8|2960.3|2954.3|7
1620135560000|2021-05-04 13:39:20|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|6
1620135570000|2021-05-04 13:39:30|2959.3|2953.3|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|4
1620135580000|2021-05-04 13:39:40|2958.8|2952.8|2960|2954|2960|2954|2958.8|2952.8|4
1620135590000|2021-05-04 13:39:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|4
1620135600000|2021-05-04 13:40:00|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|4
1620135610000|2021-05-04 13:40:10|2958.5|2952.5|2959.5|2953.5|2959.5|2953.5|2958.5|2952.5|6
1620135620000|2021-05-04 13:40:20|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1620135630000|2021-05-04 13:40:30|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.5|2952.5|5
1620135640000|2021-05-04 13:40:40|2959|2953|2959.3|2953.3|2959.5|2953.5|2959|2953|8
1620135650000|2021-05-04 13:40:50|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|3
1620135660000|2021-05-04 13:41:00|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1620135670000|2021-05-04 13:41:10|2960.3|2954.3|2960.5|2954.5|2960.8|2954.8|2960|2954|5
1620135680000|2021-05-04 13:41:20|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|6
1620135690000|2021-05-04 13:41:30|2960.8|2954.8|2963|2957|2963|2957|2960.8|2954.8|5
1620135700000|2021-05-04 13:41:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963|2957|7
1620135710000|2021-05-04 13:41:50|2963.8|2957.8|2964.8|2958.8|2964.8|2958.8|2963.8|2957.8|5
1620135720000|2021-05-04 13:42:00|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1620135730000|2021-05-04 13:42:10|2965|2959|2966.8|2960.8|2966.8|2960.8|2965|2959|5
1620135740000|2021-05-04 13:42:20|2967|2961|2967.3|2961.3|2967.5|2961.5|2967|2961|3
1620135750000|2021-05-04 13:42:30|2967|2961|2966|2960|2967|2961|2966|2960|4
1620135760000|2021-05-04 13:42:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|3
1620135770000|2021-05-04 13:42:50|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1620135780000|2021-05-04 13:43:00|2966|2960|2967.3|2961.3|2967.3|2961.3|2966|2960|4
1620135790000|2021-05-04 13:43:10|2967.5|2961.5|2970.5|2964.5|2970.5|2964.5|2967.5|2961.5|7
1620135800000|2021-05-04 13:43:20|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1620135810000|2021-05-04 13:43:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620135820000|2021-05-04 13:43:40|2970|2964|2970|2964|2970.3|2964.3|2970|2964|3
1620135840000|2021-05-04 13:44:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1620135850000|2021-05-04 13:44:10|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|3
1620135860000|2021-05-04 13:44:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620135870000|2021-05-04 13:44:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620135880000|2021-05-04 13:44:40|2969.8|2963.8|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|2
1620135890000|2021-05-04 13:44:50|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1620135900000|2021-05-04 13:45:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|6
1620135910000|2021-05-04 13:45:10|2969.5|2963.5|2969|2963|2969.5|2963.5|2968.8|2962.8|5
1620135920000|2021-05-04 13:45:20|2969.3|2963.3|2969.8|2963.8|2970|2964|2969.3|2963.3|4
1620135930000|2021-05-04 13:45:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1620135940000|2021-05-04 13:45:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620135950000|2021-05-04 13:45:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620135960000|2021-05-04 13:46:00|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|5
1620135970000|2021-05-04 13:46:10|2970|2964|2970.5|2964.5|2970.8|2964.8|2970|2964|5
1620135990000|2021-05-04 13:46:30|2970.3|2964.3|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|4
1620136010000|2021-05-04 13:46:50|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|3
1620136020000|2021-05-04 13:47:00|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|3
1620136030000|2021-05-04 13:47:10|2971.5|2965.5|2973.3|2967.3|2973.3|2967.3|2971.5|2965.5|6
1620136040000|2021-05-04 13:47:20|2973|2967|2972.3|2966.3|2973|2967|2972.3|2966.3|4
1620136050000|2021-05-04 13:47:30|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|4
1620136060000|2021-05-04 13:47:40|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1620136070000|2021-05-04 13:47:50|2973|2967|2973|2967|2973.3|2967.3|2972.3|2966.3|7
1620136080000|2021-05-04 13:48:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620136100000|2021-05-04 13:48:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1620136130000|2021-05-04 13:48:50|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|2
1620136150000|2021-05-04 13:49:10|2973.5|2967.5|2971.5|2965.5|2973.8|2967.8|2971.5|2965.5|5
1620136160000|2021-05-04 13:49:20|2971.3|2965.3|2972.3|2966.3|2972.5|2966.5|2971.3|2965.3|7
1620136170000|2021-05-04 13:49:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620136180000|2021-05-04 13:49:40|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1620136190000|2021-05-04 13:49:50|2972.3|2966.3|2972.5|2966.5|2972.8|2966.8|2972|2966|5
1620136200000|2021-05-04 13:50:00|2972.3|2966.3|2970.3|2964.3|2972.3|2966.3|2970|2964|8
1620136210000|2021-05-04 13:50:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1620136220000|2021-05-04 13:50:20|2970.5|2964.5|2969.3|2963.3|2970.5|2964.5|2969.3|2963.3|5
1620136230000|2021-05-04 13:50:30|2969|2963|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|3
1620136240000|2021-05-04 13:50:40|2969.5|2963.5|2971.8|2965.8|2971.8|2965.8|2969.5|2963.5|6
1620136250000|2021-05-04 13:50:50|2972|2966|2972.5|2966.5|2972.8|2966.8|2972|2966|4
1620136260000|2021-05-04 13:51:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620136270000|2021-05-04 13:51:10|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|4
1620136280000|2021-05-04 13:51:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|4
1620136290000|2021-05-04 13:51:30|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|3
1620136300000|2021-05-04 13:51:40|2971|2965|2971|2965|2971.3|2965.3|2971|2965|3
1620136310000|2021-05-04 13:51:50|2971.3|2965.3|2971.8|2965.8|2972|2966|2971.3|2965.3|5
1620136320000|2021-05-04 13:52:00|2972|2966|2973|2967|2973.5|2967.5|2971.8|2965.8|9
1620136330000|2021-05-04 13:52:10|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|6
1620136340000|2021-05-04 13:52:20|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620136350000|2021-05-04 13:52:30|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1620136360000|2021-05-04 13:52:40|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.5|2965.5|6
1620136370000|2021-05-04 13:52:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620136380000|2021-05-04 13:53:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620136390000|2021-05-04 13:53:10|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1620136400000|2021-05-04 13:53:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620136410000|2021-05-04 13:53:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1620136420000|2021-05-04 13:53:40|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1620136430000|2021-05-04 13:53:50|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1620136440000|2021-05-04 13:54:00|2972.5|2966.5|2972.8|2966.8|2973|2967|2972.3|2966.3|6
1620136450000|2021-05-04 13:54:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620136460000|2021-05-04 13:54:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1620136470000|2021-05-04 13:54:30|2974|2968|2973.5|2967.5|2974|2968|2973.3|2967.3|3
1620136480000|2021-05-04 13:54:40|2973.3|2967.3|2971.3|2965.3|2973.3|2967.3|2971.3|2965.3|6
1620136490000|2021-05-04 13:54:50|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|7
1620136500000|2021-05-04 13:55:00|2972.3|2966.3|2971.8|2965.8|2972.8|2966.8|2971.8|2965.8|5
1620136510000|2021-05-04 13:55:10|2972|2966|2970.5|2964.5|2972.3|2966.3|2970.3|2964.3|7
1620136520000|2021-05-04 13:55:20|2970.8|2964.8|2971|2965|2971|2965|2969.8|2963.8|5
1620136530000|2021-05-04 13:55:30|2970.8|2964.8|2972|2966|2972|2966|2970.8|2964.8|5
1620136540000|2021-05-04 13:55:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620136550000|2021-05-04 13:55:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620136560000|2021-05-04 13:56:00|2972|2966|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|3
1620136570000|2021-05-04 13:56:10|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1620136580000|2021-05-04 13:56:20|2973.5|2967.5|2972.5|2966.5|2973.8|2967.8|2972.5|2966.5|4
1620136600000|2021-05-04 13:56:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1620136630000|2021-05-04 13:57:10|2972|2966|2968.9|2962.9|2972|2966|2968.9|2962.9|2
1620136640000|2021-05-04 13:57:20|2968.6|2962.6|2969.8|2963.8|2969.8|2963.8|2968.3|2962.3|6
1620136660000|2021-05-04 13:57:40|2970.3|2964.3|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|4
1620136680000|2021-05-04 13:58:00|2969.5|2963.5|2969|2963|2969.5|2963.5|2968.5|2962.5|5
1620136690000|2021-05-04 13:58:10|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|2
1620136710000|2021-05-04 13:58:30|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1620136720000|2021-05-04 13:58:40|2968.5|2962.5|2971|2965|2971|2965|2968.5|2962.5|5
1620136760000|2021-05-04 13:59:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1620136770000|2021-05-04 13:59:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620136780000|2021-05-04 13:59:40|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1620136790000|2021-05-04 13:59:50|2969.8|2963.8|2968.3|2962.3|2969.8|2963.8|2967|2961|14
1620136800000|2021-05-04 14:00:00|2969|2963|2971|2965|2971|2965|2969|2963|3
1620136810000|2021-05-04 14:00:10|2970|2964|2968.8|2962.8|2970|2964|2968.8|2962.8|3
1620136820000|2021-05-04 14:00:20|2969.3|2963.3|2970.5|2964.5|2970.5|2964.5|2969.3|2963.3|5
1620136830000|2021-05-04 14:00:30|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|10
1620136840000|2021-05-04 14:00:40|2971.5|2965.5|2973.3|2967.3|2973.5|2967.5|2971.5|2965.5|12
1620136850000|2021-05-04 14:00:50|2973.8|2967.8|2973|2967|2973.8|2967.8|2972.3|2966.3|8
1620136860000|2021-05-04 14:01:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620136870000|2021-05-04 14:01:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|6
1620136940000|2021-05-04 14:02:20|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1620136950000|2021-05-04 14:02:30|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|3
1620136960000|2021-05-04 14:02:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1620136970000|2021-05-04 14:02:50|2969.5|2963.5|2967.8|2961.8|2969.5|2963.5|2967.8|2961.8|3
1620136980000|2021-05-04 14:03:00|2968|2962|2970|2964|2970|2964|2967.8|2961.8|6
1620137010000|2021-05-04 14:03:30|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1620137020000|2021-05-04 14:03:40|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|5
1620137040000|2021-05-04 14:04:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620137060000|2021-05-04 14:04:20|2969.5|2963.5|2970.8|2964.8|2970.8|2964.8|2969.5|2963.5|4
1620137070000|2021-05-04 14:04:30|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1620137080000|2021-05-04 14:04:40|2972|2966|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|5
1620137100000|2021-05-04 14:05:00|2972.8|2966.8|2971|2965|2972.8|2966.8|2970.3|2964.3|10
1620137140000|2021-05-04 14:05:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620137180000|2021-05-04 14:06:20|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620137190000|2021-05-04 14:06:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1620137200000|2021-05-04 14:06:40|2970.3|2964.3|2971.3|2965.3|2971.3|2965.3|2970.3|2964.3|3
1620137240000|2021-05-04 14:07:20|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|3
1620137270000|2021-05-04 14:07:50|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1620137280000|2021-05-04 14:08:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620137330000|2021-05-04 14:08:50|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|3
1620137340000|2021-05-04 14:09:00|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1620137360000|2021-05-04 14:09:20|2968.3|2962.3|2966.5|2960.5|2968.3|2962.3|2966.3|2960.3|5
1620137370000|2021-05-04 14:09:30|2966.8|2960.8|2967.8|2961.8|2967.8|2961.8|2966.8|2960.8|5
1620137380000|2021-05-04 14:09:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1620137400000|2021-05-04 14:10:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620137410000|2021-05-04 14:10:10|2967|2961|2967.8|2961.8|2967.8|2961.8|2967|2961|2
1620137420000|2021-05-04 14:10:20|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|4
1620137440000|2021-05-04 14:10:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1620137450000|2021-05-04 14:10:50|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1620137480000|2021-05-04 14:11:20|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.3|2961.3|4
1620137510000|2021-05-04 14:11:50|2967.3|2961.3|2964|2958|2967.3|2961.3|2964|2958|2
1620137520000|2021-05-04 14:12:00|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1620137540000|2021-05-04 14:12:20|2962.3|2956.3|2963.5|2957.5|2963.5|2957.5|2962.3|2956.3|4
1620137560000|2021-05-04 14:12:40|2964.8|2958.8|2965.5|2959.5|2965.5|2959.5|2964|2958|8
1620137590000|2021-05-04 14:13:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1620137600000|2021-05-04 14:13:20|2966|2960|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|3
1620137610000|2021-05-04 14:13:30|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1620137630000|2021-05-04 14:13:50|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|5
1620137640000|2021-05-04 14:14:00|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1620137660000|2021-05-04 14:14:20|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1620137680000|2021-05-04 14:14:40|2965|2959|2964.8|2958.8|2965|2959|2964.3|2958.3|6
1620137690000|2021-05-04 14:14:50|2965|2959|2965.3|2959.3|2965.5|2959.5|2965|2959|4
1620137700000|2021-05-04 14:15:00|2965|2959|2963.8|2957.8|2965|2959|2963.8|2957.8|5
1620137710000|2021-05-04 14:15:10|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|6
1620137720000|2021-05-04 14:15:20|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2961.8|2955.8|6
1620137730000|2021-05-04 14:15:30|2962.3|2956.3|2964|2958|2964|2958|2962.3|2956.3|5
1620137740000|2021-05-04 14:15:40|2964.3|2958.3|2965.5|2959.5|2965.5|2959.5|2964|2958|6
1620137750000|2021-05-04 14:15:50|2965.8|2959.8|2966|2960|2966.5|2960.5|2965.8|2959.8|4
1620137760000|2021-05-04 14:16:00|2965.8|2959.8|2966.5|2960.5|2966.5|2960.5|2965.3|2959.3|4
1620137770000|2021-05-04 14:16:10|2966.3|2960.3|2966|2960|2966.3|2960.3|2965.5|2959.5|6
1620137780000|2021-05-04 14:16:20|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966|2960|5
1620137790000|2021-05-04 14:16:30|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|2
1620137800000|2021-05-04 14:16:40|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|5
1620137810000|2021-05-04 14:16:50|2966|2960|2964.3|2958.3|2966|2960|2963.8|2957.8|5
1620137820000|2021-05-04 14:17:00|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.8|2959.8|3
1620137830000|2021-05-04 14:17:10|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1620137840000|2021-05-04 14:17:20|2966|2960|2964|2958|2966|2960|2964|2958|5
1620137850000|2021-05-04 14:17:30|2964.3|2958.3|2964.8|2958.8|2966|2960|2964.3|2958.3|9
1620137860000|2021-05-04 14:17:40|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|3
1620137880000|2021-05-04 14:18:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1620137890000|2021-05-04 14:18:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1620137900000|2021-05-04 14:18:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965|2959|3
1620137910000|2021-05-04 14:18:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1620137920000|2021-05-04 14:18:40|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|3
1620137930000|2021-05-04 14:18:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|4
1620137950000|2021-05-04 14:19:10|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1620137960000|2021-05-04 14:19:20|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1620138000000|2021-05-04 14:20:00|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|3
1620138010000|2021-05-04 14:20:10|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1620138020000|2021-05-04 14:20:20|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1620138030000|2021-05-04 14:20:30|2967.8|2961.8|2968.5|2962.5|2968.8|2962.8|2967.8|2961.8|3
1620138040000|2021-05-04 14:20:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|3
1620138050000|2021-05-04 14:20:50|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|3
1620138060000|2021-05-04 14:21:00|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1620138070000|2021-05-04 14:21:10|2968.3|2962.3|2967.5|2961.5|2968.8|2962.8|2967.5|2961.5|6
1620138080000|2021-05-04 14:21:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|5
1620138090000|2021-05-04 14:21:30|2967.3|2961.3|2968.3|2962.3|2968.3|2962.3|2967.3|2961.3|3
1620138100000|2021-05-04 14:21:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620138110000|2021-05-04 14:21:50|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|3
1620138120000|2021-05-04 14:22:00|2970|2964|2971|2965|2971|2965|2970|2964|3
1620138130000|2021-05-04 14:22:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1620138140000|2021-05-04 14:22:20|2970.8|2964.8|2971.3|2965.3|2971.5|2965.5|2970.8|2964.8|4
1620138180000|2021-05-04 14:23:00|2971|2965|2969.8|2963.8|2971.3|2965.3|2969.5|2963.5|5
1620138190000|2021-05-04 14:23:10|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1620138210000|2021-05-04 14:23:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620138220000|2021-05-04 14:23:40|2970.8|2964.8|2971.5|2965.5|2972|2966|2970.8|2964.8|5
1620138230000|2021-05-04 14:23:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620138240000|2021-05-04 14:24:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1620138260000|2021-05-04 14:24:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1620138270000|2021-05-04 14:24:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1620138280000|2021-05-04 14:24:40|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|5
1620138290000|2021-05-04 14:24:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1620138300000|2021-05-04 14:25:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|4
1620138310000|2021-05-04 14:25:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620138350000|2021-05-04 14:25:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1620138360000|2021-05-04 14:26:00|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|4
1620138370000|2021-05-04 14:26:10|2970.8|2964.8|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1620138380000|2021-05-04 14:26:20|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1620138400000|2021-05-04 14:26:40|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1620138410000|2021-05-04 14:26:50|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1620138420000|2021-05-04 14:27:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620138440000|2021-05-04 14:27:20|2972.8|2966.8|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|8
1620138450000|2021-05-04 14:27:30|2972.3|2966.3|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|3
1620138460000|2021-05-04 14:27:40|2972.8|2966.8|2972.8|2966.8|2973|2967|2972.8|2966.8|3
1620138480000|2021-05-04 14:28:00|2972.5|2966.5|2973|2967|2973.3|2967.3|2972.3|2966.3|6
1620138490000|2021-05-04 14:28:10|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1620138500000|2021-05-04 14:28:20|2973.5|2967.5|2973.8|2967.8|2974.8|2968.8|2973.5|2967.5|7
1620138510000|2021-05-04 14:28:30|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|3
1620138520000|2021-05-04 14:28:40|2974.8|2968.8|2974|2968|2974.8|2968.8|2974|2968|3
1620138530000|2021-05-04 14:28:50|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1620138540000|2021-05-04 14:29:00|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1620138550000|2021-05-04 14:29:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1620138560000|2021-05-04 14:29:20|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|3
1620138570000|2021-05-04 14:29:30|2973.8|2967.8|2973|2967|2973.8|2967.8|2973|2967|2
1620138580000|2021-05-04 14:29:40|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1620138590000|2021-05-04 14:29:50|2972.8|2966.8|2971.8|2965.8|2972.8|2966.8|2971.8|2965.8|3
1620138600000|2021-05-04 14:30:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620138610000|2021-05-04 14:30:10|2971.8|2965.8|2972.8|2966.8|2972.8|2966.8|2971.8|2965.8|4
1620138620000|2021-05-04 14:30:20|2973|2967|2973.3|2967.3|2973.5|2967.5|2973|2967|4
1620138630000|2021-05-04 14:30:30|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1620138640000|2021-05-04 14:30:40|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1620138650000|2021-05-04 14:30:50|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1620138660000|2021-05-04 14:31:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620138670000|2021-05-04 14:31:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620138680000|2021-05-04 14:31:20|2972.8|2966.8|2973.5|2967.5|2973.8|2967.8|2972.5|2966.5|5
1620138690000|2021-05-04 14:31:30|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1620138710000|2021-05-04 14:31:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1620138720000|2021-05-04 14:32:00|2974.3|2968.3|2974|2968|2974.5|2968.5|2974|2968|4
1620138730000|2021-05-04 14:32:10|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1620138760000|2021-05-04 14:32:40|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.5|2968.5|5
1620138770000|2021-05-04 14:32:50|2975.5|2969.5|2975|2969|2976.3|2970.3|2975|2969|7
1620138780000|2021-05-04 14:33:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620138790000|2021-05-04 14:33:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1620138800000|2021-05-04 14:33:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620138810000|2021-05-04 14:33:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620138820000|2021-05-04 14:33:40|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|3
1620138830000|2021-05-04 14:33:50|2975|2969|2974|2968|2975|2969|2973.8|2967.8|6
1620138840000|2021-05-04 14:34:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1620138850000|2021-05-04 14:34:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1620138870000|2021-05-04 14:34:30|2973.5|2967.5|2974.3|2968.3|2974.3|2968.3|2973.5|2967.5|6
1620138880000|2021-05-04 14:34:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1620138890000|2021-05-04 14:34:50|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1620138900000|2021-05-04 14:35:00|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1620138920000|2021-05-04 14:35:20|2973|2967|2973.8|2967.8|2973.8|2967.8|2973|2967|6
1620138950000|2021-05-04 14:35:50|2974|2968|2974.5|2968.5|2975|2969|2974|2968|6
1620138960000|2021-05-04 14:36:00|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|3
1620138970000|2021-05-04 14:36:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1620138980000|2021-05-04 14:36:20|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1620138990000|2021-05-04 14:36:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620139000000|2021-05-04 14:36:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620139010000|2021-05-04 14:36:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|3
1620139040000|2021-05-04 14:37:20|2976|2970|2976.3|2970.3|2976.8|2970.8|2976|2970|4
1620139050000|2021-05-04 14:37:30|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|4
1620139070000|2021-05-04 14:37:50|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977|2971|4
1620139110000|2021-05-04 14:38:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1620139120000|2021-05-04 14:38:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620139160000|2021-05-04 14:39:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|3
1620139180000|2021-05-04 14:39:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620139190000|2021-05-04 14:39:50|2978.5|2972.5|2978|2972|2978.5|2972.5|2977.5|2971.5|7
1620139200000|2021-05-04 14:40:00|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|3
1620139210000|2021-05-04 14:40:10|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|3
1620139220000|2021-05-04 14:40:20|2978|2972|2976.3|2970.3|2978|2972|2976.3|2970.3|4
1620139230000|2021-05-04 14:40:30|2976|2970|2977|2971|2977|2971|2976|2970|3
1620139250000|2021-05-04 14:40:50|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|2
1620139260000|2021-05-04 14:41:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620139280000|2021-05-04 14:41:20|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1620139290000|2021-05-04 14:41:30|2976.3|2970.3|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|3
1620139300000|2021-05-04 14:41:40|2976|2970|2974.8|2968.8|2976|2970|2974.8|2968.8|5
1620139320000|2021-05-04 14:42:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620139330000|2021-05-04 14:42:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620139350000|2021-05-04 14:42:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620139360000|2021-05-04 14:42:40|2975|2969|2975.8|2969.8|2975.8|2969.8|2975|2969|2
1620139380000|2021-05-04 14:43:00|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2974.8|2968.8|5
1620139400000|2021-05-04 14:43:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1620139420000|2021-05-04 14:43:40|2975.3|2969.3|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|4
1620139440000|2021-05-04 14:44:00|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|2
1620139450000|2021-05-04 14:44:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620139460000|2021-05-04 14:44:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620139470000|2021-05-04 14:44:30|2974.8|2968.8|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|4
1620139480000|2021-05-04 14:44:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1620139490000|2021-05-04 14:44:50|2976|2970|2976|2970|2976|2970|2975.8|2969.8|3
1620139510000|2021-05-04 14:45:10|2975.3|2969.3|2973.8|2967.8|2975.3|2969.3|2972.8|2966.8|9
1620139520000|2021-05-04 14:45:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1620139530000|2021-05-04 14:45:30|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.5|2968.5|3
1620139540000|2021-05-04 14:45:40|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1620139550000|2021-05-04 14:45:50|2974.3|2968.3|2973.3|2967.3|2974.3|2968.3|2973.3|2967.3|5
1620139560000|2021-05-04 14:46:00|2973.5|2967.5|2972.3|2966.3|2973.5|2967.5|2972.3|2966.3|3
1620139570000|2021-05-04 14:46:10|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2971.8|2965.8|10
1620139580000|2021-05-04 14:46:20|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2971.8|2965.8|6
1620139600000|2021-05-04 14:46:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1620139610000|2021-05-04 14:46:50|2974|2968|2975|2969|2975|2969|2974|2968|2
1620139620000|2021-05-04 14:47:00|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|2
1620139640000|2021-05-04 14:47:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620139650000|2021-05-04 14:47:30|2974.8|2968.8|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|3
1620139660000|2021-05-04 14:47:40|2976|2970|2975.3|2969.3|2976|2970|2975.3|2969.3|4
1620139690000|2021-05-04 14:48:10|2975.5|2969.5|2975.8|2969.8|2976.3|2970.3|2975.5|2969.5|6
1620139700000|2021-05-04 14:48:20|2975.5|2969.5|2975|2969|2975.5|2969.5|2974.8|2968.8|3
1620139710000|2021-05-04 14:48:30|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1620139720000|2021-05-04 14:48:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1620139730000|2021-05-04 14:48:50|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1620139740000|2021-05-04 14:49:00|2973.5|2967.5|2973.8|2967.8|2974|2968|2973.5|2967.5|5
1620139750000|2021-05-04 14:49:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620139780000|2021-05-04 14:49:40|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|7
1620139790000|2021-05-04 14:49:50|2972.5|2966.5|2973.8|2967.8|2973.8|2967.8|2972.5|2966.5|3
1620139800000|2021-05-04 14:50:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620139810000|2021-05-04 14:50:10|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|2
1620139820000|2021-05-04 14:50:20|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1620139830000|2021-05-04 14:50:30|2973|2967|2973|2967|2973.5|2967.5|2973|2967|5
1620139840000|2021-05-04 14:50:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2971.5|2965.5|5
1620139850000|2021-05-04 14:50:50|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|4
1620139860000|2021-05-04 14:51:00|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|2
1620139870000|2021-05-04 14:51:10|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|4
1620139880000|2021-05-04 14:51:20|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1620139900000|2021-05-04 14:51:40|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1620139910000|2021-05-04 14:51:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1620139920000|2021-05-04 14:52:00|2973.3|2967.3|2971|2965|2973.3|2967.3|2971|2965|7
1620139930000|2021-05-04 14:52:10|2971.3|2965.3|2972|2966|2972|2966|2971.3|2965.3|2
1620139940000|2021-05-04 14:52:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1620139950000|2021-05-04 14:52:30|2970.8|2964.8|2971.8|2965.8|2971.8|2965.8|2970.3|2964.3|5
1620139960000|2021-05-04 14:52:40|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|4
1620139970000|2021-05-04 14:52:50|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1620139980000|2021-05-04 14:53:00|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620139990000|2021-05-04 14:53:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1620140000000|2021-05-04 14:53:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1620140010000|2021-05-04 14:53:30|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1620140020000|2021-05-04 14:53:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1620140040000|2021-05-04 14:54:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620140050000|2021-05-04 14:54:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1620140080000|2021-05-04 14:54:40|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1620140090000|2021-05-04 14:54:50|2972.5|2966.5|2974.3|2968.3|2974.3|2968.3|2972.5|2966.5|8
1620140100000|2021-05-04 14:55:00|2974|2968|2974|2968|2974|2968|2974|2968|1
1620140110000|2021-05-04 14:55:10|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1620140120000|2021-05-04 14:55:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620140130000|2021-05-04 14:55:30|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1620140140000|2021-05-04 14:55:40|2973.8|2967.8|2972.8|2966.8|2974.3|2968.3|2972.8|2966.8|7
1620140150000|2021-05-04 14:55:50|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2972.5|2966.5|4
1620140160000|2021-05-04 14:56:00|2973.3|2967.3|2974.8|2968.8|2975.8|2969.8|2972.5|2966.5|13
1620140170000|2021-05-04 14:56:10|2975.3|2969.3|2973.8|2967.8|2975.3|2969.3|2973.8|2967.8|4
1620140180000|2021-05-04 14:56:20|2973.5|2967.5|2971|2965|2973.5|2967.5|2971|2965|7
1620140190000|2021-05-04 14:56:30|2970|2964|2971.8|2965.8|2971.8|2965.8|2970|2964|4
1620140200000|2021-05-04 14:56:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2970|2964|8
1620140210000|2021-05-04 14:56:50|2971.8|2965.8|2970.8|2964.8|2972|2966|2970.8|2964.8|7
1620140220000|2021-05-04 14:57:00|2970.5|2964.5|2968.8|2962.8|2970.8|2964.8|2968.5|2962.5|9
1620140230000|2021-05-04 14:57:10|2969|2963|2969.8|2963.8|2970.3|2964.3|2969|2963|6
1620140240000|2021-05-04 14:57:20|2969.5|2963.5|2970.8|2964.8|2970.8|2964.8|2969.5|2963.5|5
1620140250000|2021-05-04 14:57:30|2971|2965|2970.3|2964.3|2971.8|2965.8|2970|2964|8
1620140260000|2021-05-04 14:57:40|2970|2964|2971.3|2965.3|2971.3|2965.3|2970|2964|4
1620140270000|2021-05-04 14:57:50|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971|2965|9
1620140280000|2021-05-04 14:58:00|2970.5|2964.5|2969.3|2963.3|2971|2965|2969.3|2963.3|12
1620140290000|2021-05-04 14:58:10|2969|2963|2967.8|2961.8|2969|2963|2967.3|2961.3|9
1620140300000|2021-05-04 14:58:20|2967.5|2961.5|2968.8|2962.8|2969|2963|2967.5|2961.5|9
1620140310000|2021-05-04 14:58:30|2969|2963|2969|2963|2969.3|2963.3|2969|2963|3
1620140320000|2021-05-04 14:58:40|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1620140330000|2021-05-04 14:58:50|2967.8|2961.8|2970.3|2964.3|2970.5|2964.5|2967.8|2961.8|7
1620140340000|2021-05-04 14:59:00|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1620140350000|2021-05-04 14:59:10|2969.8|2963.8|2970.5|2964.5|2970.5|2964.5|2969.3|2963.3|4
1620140360000|2021-05-04 14:59:20|2970.3|2964.3|2971.3|2965.3|2971.5|2965.5|2970.3|2964.3|7
1620140370000|2021-05-04 14:59:30|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1620140380000|2021-05-04 14:59:40|2970.8|2964.8|2970|2964|2970.8|2964.8|2969.8|2963.8|4
1620140390000|2021-05-04 14:59:50|2969.8|2963.8|2970.8|2964.8|2971|2965|2969.3|2963.3|8
1620140400000|2021-05-04 15:00:00|2969.8|2963.8|2970|2964|2970.5|2964.5|2969.3|2963.3|10
1620140410000|2021-05-04 15:00:10|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1620140420000|2021-05-04 15:00:20|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|4
1620140430000|2021-05-04 15:00:30|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1620140440000|2021-05-04 15:00:40|2969|2963|2969|2963|2969|2963|2968.3|2962.3|3
1620140450000|2021-05-04 15:00:50|2969.3|2963.3|2969.8|2963.8|2970|2964|2969.3|2963.3|4
1620140460000|2021-05-04 15:01:00|2969.5|2963.5|2968.5|2962.5|2969.5|2963.5|2968.3|2962.3|8
1620140470000|2021-05-04 15:01:10|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1620140490000|2021-05-04 15:01:30|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|3
1620140500000|2021-05-04 15:01:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|3
1620140510000|2021-05-04 15:01:50|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1620140520000|2021-05-04 15:02:00|2969.8|2963.8|2970.8|2964.8|2970.8|2964.8|2969.8|2963.8|3
1620140530000|2021-05-04 15:02:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1620140540000|2021-05-04 15:02:20|2971.5|2965.5|2973.3|2967.3|2973.3|2967.3|2971.5|2965.5|12
1620140560000|2021-05-04 15:02:40|2973|2967|2974.3|2968.3|2974.3|2968.3|2972.8|2966.8|5
1620140580000|2021-05-04 15:03:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1620140590000|2021-05-04 15:03:10|2973.8|2967.8|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|5
1620140600000|2021-05-04 15:03:20|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1620140610000|2021-05-04 15:03:30|2973.5|2967.5|2974.3|2968.3|2974.3|2968.3|2973.5|2967.5|2
1620140630000|2021-05-04 15:03:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620140660000|2021-05-04 15:04:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620140670000|2021-05-04 15:04:30|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974|2968|4
1620140680000|2021-05-04 15:04:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620140700000|2021-05-04 15:05:00|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|9
1620140710000|2021-05-04 15:05:10|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|3
1620140720000|2021-05-04 15:05:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620140750000|2021-05-04 15:05:50|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1620140770000|2021-05-04 15:06:10|2974.3|2968.3|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|5
1620140780000|2021-05-04 15:06:20|2974.5|2968.5|2975.5|2969.5|2975.8|2969.8|2974.5|2968.5|3
1620140790000|2021-05-04 15:06:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620140800000|2021-05-04 15:06:40|2974.8|2968.8|2976.3|2970.3|2976.3|2970.3|2974.8|2968.8|5
1620140810000|2021-05-04 15:06:50|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1620140830000|2021-05-04 15:07:10|2977.3|2971.3|2978.5|2972.5|2978.5|2972.5|2977.3|2971.3|3
1620140840000|2021-05-04 15:07:20|2978.3|2972.3|2977.5|2971.5|2978.3|2972.3|2977.5|2971.5|2
1620140850000|2021-05-04 15:07:30|2977.3|2971.3|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|5
1620140860000|2021-05-04 15:07:40|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1620140870000|2021-05-04 15:07:50|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1620140880000|2021-05-04 15:08:00|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1620140890000|2021-05-04 15:08:10|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976|2970|6
1620140900000|2021-05-04 15:08:20|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|5
1620140910000|2021-05-04 15:08:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620140920000|2021-05-04 15:08:40|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|4
1620140930000|2021-05-04 15:08:50|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1620140940000|2021-05-04 15:09:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2975.3|2969.3|9
1620140950000|2021-05-04 15:09:10|2976|2970|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|4
1620140970000|2021-05-04 15:09:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620140980000|2021-05-04 15:09:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1620141000000|2021-05-04 15:10:00|2976.5|2970.5|2974.3|2968.3|2976.5|2970.5|2974.3|2968.3|9
1620141010000|2021-05-04 15:10:10|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|5
1620141020000|2021-05-04 15:10:20|2974.3|2968.3|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|4
1620141060000|2021-05-04 15:11:00|2973.3|2967.3|2972.8|2966.8|2974|2968|2972.8|2966.8|7
1620141070000|2021-05-04 15:11:10|2972.5|2966.5|2971.3|2965.3|2972.5|2966.5|2970.8|2964.8|6
1620141080000|2021-05-04 15:11:20|2970.8|2964.8|2969.3|2963.3|2970.8|2964.8|2968.8|2962.8|11
1620141090000|2021-05-04 15:11:30|2969.5|2963.5|2969|2963|2969.5|2963.5|2968.8|2962.8|6
1620141100000|2021-05-04 15:11:40|2968.8|2962.8|2970|2964|2970.3|2964.3|2968.8|2962.8|6
1620141110000|2021-05-04 15:11:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620141120000|2021-05-04 15:12:00|2970|2964|2970.3|2964.3|2970.5|2964.5|2970|2964|9
1620141130000|2021-05-04 15:12:10|2970|2964|2970|2964|2970.3|2964.3|2970|2964|3
1620141140000|2021-05-04 15:12:20|2969.8|2963.8|2967.8|2961.8|2969.8|2963.8|2967.5|2961.5|3
1620141150000|2021-05-04 15:12:30|2966.5|2960.5|2964.3|2958.3|2966.8|2960.8|2963.5|2957.5|10
1620141160000|2021-05-04 15:12:40|2964.5|2958.5|2961|2955|2966|2960|2960.8|2954.8|12
1620141170000|2021-05-04 15:12:50|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|5
1620141180000|2021-05-04 15:13:00|2959.5|2953.5|2960.3|2954.3|2960.5|2954.5|2959.5|2953.5|3
1620141190000|2021-05-04 15:13:10|2960|2954|2960|2954|2960|2954|2958.8|2952.8|6
1620141200000|2021-05-04 15:13:20|2959.5|2953.5|2962.8|2956.8|2962.8|2956.8|2959.5|2953.5|8
1620141210000|2021-05-04 15:13:30|2963|2957|2961.5|2955.5|2963.5|2957.5|2961.5|2955.5|9
1620141220000|2021-05-04 15:13:40|2961.8|2955.8|2963.3|2957.3|2963.5|2957.5|2961.8|2955.8|9
1620141230000|2021-05-04 15:13:50|2962.3|2956.3|2960.5|2954.5|2962.8|2956.8|2960.3|2954.3|10
1620141240000|2021-05-04 15:14:00|2960.3|2954.3|2960.3|2954.3|2961|2955|2960.3|2954.3|14
1620141250000|2021-05-04 15:14:10|2960.5|2954.5|2959|2953|2961|2955|2957.5|2951.5|21
1620141260000|2021-05-04 15:14:20|2959.5|2953.5|2957.8|2951.8|2959.5|2953.5|2957.8|2951.8|10
1620141270000|2021-05-04 15:14:30|2958|2952|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|3
1620141280000|2021-05-04 15:14:40|2958.5|2952.5|2961|2955|2961|2955|2958.5|2952.5|7
1620141290000|2021-05-04 15:14:50|2960.8|2954.8|2961|2955|2961.3|2955.3|2960.8|2954.8|4
1620141300000|2021-05-04 15:15:00|2961.3|2955.3|2963.3|2957.3|2963.3|2957.3|2961.3|2955.3|10
1620141310000|2021-05-04 15:15:10|2963.5|2957.5|2964.8|2958.8|2964.8|2958.8|2963.5|2957.5|3
1620141320000|2021-05-04 15:15:20|2964.5|2958.5|2965|2959|2966.3|2960.3|2964.5|2958.5|7
1620141330000|2021-05-04 15:15:30|2964.5|2958.5|2965.8|2959.8|2965.8|2959.8|2964.5|2958.5|17
1620141340000|2021-05-04 15:15:40|2965.5|2959.5|2965.5|2959.5|2966|2960|2965|2959|10
1620141350000|2021-05-04 15:15:50|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|4
1620141360000|2021-05-04 15:16:00|2966|2960|2966.8|2960.8|2966.8|2960.8|2966|2960|4
1620141370000|2021-05-04 15:16:10|2966.5|2960.5|2967.8|2961.8|2967.8|2961.8|2966.5|2960.5|4
1620141380000|2021-05-04 15:16:20|2968|2962|2969|2963|2969|2963|2968|2962|2
1620141390000|2021-05-04 15:16:30|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1620141400000|2021-05-04 15:16:40|2968.8|2962.8|2970.3|2964.3|2970.3|2964.3|2968.8|2962.8|5
1620141410000|2021-05-04 15:16:50|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|4
1620141420000|2021-05-04 15:17:00|2971|2965|2970.8|2964.8|2971.3|2965.3|2970.3|2964.3|10
1620141430000|2021-05-04 15:17:10|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1620141440000|2021-05-04 15:17:20|2970|2964|2970.8|2964.8|2971|2965|2970|2964|5
1620141450000|2021-05-04 15:17:30|2971|2965|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|7
1620141460000|2021-05-04 15:17:40|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1620141470000|2021-05-04 15:17:50|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970|2964|4
1620141490000|2021-05-04 15:18:10|2970|2964|2969.8|2963.8|2970.3|2964.3|2969.3|2963.3|6
1620141500000|2021-05-04 15:18:20|2969.5|2963.5|2969.8|2963.8|2970.3|2964.3|2969.5|2963.5|5
1620141510000|2021-05-04 15:18:30|2970|2964|2970|2964|2970|2964|2969.8|2963.8|5
1620141520000|2021-05-04 15:18:40|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|3
1620141530000|2021-05-04 15:18:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620141540000|2021-05-04 15:19:00|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969|2963|4
1620141550000|2021-05-04 15:19:10|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|3
1620141560000|2021-05-04 15:19:20|2970.5|2964.5|2968.8|2962.8|2970.5|2964.5|2968.8|2962.8|5
1620141580000|2021-05-04 15:19:40|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.3|2961.3|6
1620141590000|2021-05-04 15:19:50|2967.5|2961.5|2968|2962|2968.5|2962.5|2967.3|2961.3|6
1620141600000|2021-05-04 15:20:00|2967.8|2961.8|2967|2961|2968|2962|2967|2961|6
1620141610000|2021-05-04 15:20:10|2966.8|2960.8|2968.3|2962.3|2968.3|2962.3|2966.8|2960.8|4
1620141620000|2021-05-04 15:20:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620141630000|2021-05-04 15:20:30|2968.8|2962.8|2969|2963|2969.3|2963.3|2968.8|2962.8|8
1620141640000|2021-05-04 15:20:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620141660000|2021-05-04 15:21:00|2968.3|2962.3|2966.3|2960.3|2968.3|2962.3|2966|2960|7
1620141670000|2021-05-04 15:21:10|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1620141680000|2021-05-04 15:21:20|2966.5|2960.5|2966.3|2960.3|2967|2961|2966.3|2960.3|5
1620141690000|2021-05-04 15:21:30|2966.5|2960.5|2966.8|2960.8|2967.3|2961.3|2966.5|2960.5|3
1620141700000|2021-05-04 15:21:40|2966.5|2960.5|2966.3|2960.3|2967|2961|2966|2960|8
1620141710000|2021-05-04 15:21:50|2966|2960|2966|2960|2966|2960|2965.8|2959.8|3
1620141720000|2021-05-04 15:22:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|5
1620141730000|2021-05-04 15:22:10|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1620141740000|2021-05-04 15:22:20|2966.5|2960.5|2966.3|2960.3|2967|2961|2966.3|2960.3|7
1620141770000|2021-05-04 15:22:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1620141780000|2021-05-04 15:23:00|2965.3|2959.3|2966.8|2960.8|2966.8|2960.8|2965.3|2959.3|5
1620141790000|2021-05-04 15:23:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1620141800000|2021-05-04 15:23:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620141810000|2021-05-04 15:23:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1620141820000|2021-05-04 15:23:40|2967.3|2961.3|2964.3|2958.3|2967.3|2961.3|2964.3|2958.3|7
1620141830000|2021-05-04 15:23:50|2964.5|2958.5|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|4
1620141840000|2021-05-04 15:24:00|2964.5|2958.5|2965.5|2959.5|2965.5|2959.5|2964.5|2958.5|6
1620141850000|2021-05-04 15:24:10|2965.8|2959.8|2962.8|2956.8|2965.8|2959.8|2962.8|2956.8|6
1620141870000|2021-05-04 15:24:30|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2961|2955|5
1620141880000|2021-05-04 15:24:40|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1620141890000|2021-05-04 15:24:50|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1620141900000|2021-05-04 15:25:00|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|3
1620141910000|2021-05-04 15:25:10|2960.3|2954.3|2961.5|2955.5|2961.5|2955.5|2959.8|2953.8|5
1620141920000|2021-05-04 15:25:20|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1620141930000|2021-05-04 15:25:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1620141940000|2021-05-04 15:25:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1620141950000|2021-05-04 15:25:50|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|3
1620141960000|2021-05-04 15:26:00|2962.5|2956.5|2962.8|2956.8|2964|2958|2962.5|2956.5|6
1620141970000|2021-05-04 15:26:10|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.5|2956.5|4
1620141980000|2021-05-04 15:26:20|2963.3|2957.3|2963|2957|2963.3|2957.3|2962.5|2956.5|6
1620141990000|2021-05-04 15:26:30|2962.5|2956.5|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|8
1620142010000|2021-05-04 15:26:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620142020000|2021-05-04 15:27:00|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.3|2955.3|3
1620142040000|2021-05-04 15:27:20|2961.3|2955.3|2962.5|2956.5|2962.5|2956.5|2961.3|2955.3|4
1620142060000|2021-05-04 15:27:40|2963|2957|2963.8|2957.8|2963.8|2957.8|2963|2957|2
1620142080000|2021-05-04 15:28:00|2964|2958|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|7
1620142090000|2021-05-04 15:28:10|2964|2958|2964.5|2958.5|2964.8|2958.8|2963.8|2957.8|13
1620142110000|2021-05-04 15:28:30|2965|2959|2965.5|2959.5|2965.5|2959.5|2964|2958|7
1620142140000|2021-05-04 15:29:00|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1620142150000|2021-05-04 15:29:10|2966|2960|2965.5|2959.5|2966|2960|2965.3|2959.3|4
1620142160000|2021-05-04 15:29:20|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|3
1620142170000|2021-05-04 15:29:30|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1620142180000|2021-05-04 15:29:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1620142190000|2021-05-04 15:29:50|2966.3|2960.3|2965.5|2959.5|2967|2961|2965.5|2959.5|7
1620142210000|2021-05-04 15:30:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1620142230000|2021-05-04 15:30:30|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|5
1620142240000|2021-05-04 15:30:40|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966|2960|4
1620142250000|2021-05-04 15:30:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1620142260000|2021-05-04 15:31:00|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1620142270000|2021-05-04 15:31:10|2966.3|2960.3|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|7
1620142280000|2021-05-04 15:31:20|2966|2960|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|4
1620142290000|2021-05-04 15:31:30|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|4
1620142300000|2021-05-04 15:31:40|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1620142310000|2021-05-04 15:31:50|2967|2961|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|5
1620142320000|2021-05-04 15:32:00|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|4
1620142330000|2021-05-04 15:32:10|2965.8|2959.8|2966|2960|2966.3|2960.3|2965.8|2959.8|4
1620142340000|2021-05-04 15:32:20|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1620142360000|2021-05-04 15:32:40|2966.3|2960.3|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|4
1620142370000|2021-05-04 15:32:50|2965.8|2959.8|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|6
1620142380000|2021-05-04 15:33:00|2966|2960|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|6
1620142390000|2021-05-04 15:33:10|2966|2960|2966.5|2960.5|2966.8|2960.8|2966|2960|5
1620142400000|2021-05-04 15:33:20|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|3
1620142410000|2021-05-04 15:33:30|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|2
1620142420000|2021-05-04 15:33:40|2967.5|2961.5|2967.8|2961.8|2968|2962|2967.5|2961.5|3
1620142470000|2021-05-04 15:34:30|2968|2962|2967.3|2961.3|2968|2962|2967.3|2961.3|3
1620142480000|2021-05-04 15:34:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620142490000|2021-05-04 15:34:50|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|3
1620142500000|2021-05-04 15:35:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620142510000|2021-05-04 15:35:10|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1620142520000|2021-05-04 15:35:20|2967|2961|2967|2961|2967|2961|2966.8|2960.8|3
1620142530000|2021-05-04 15:35:30|2966.8|2960.8|2966.8|2960.8|2967.3|2961.3|2966.3|2960.3|9
1620142540000|2021-05-04 15:35:40|2966.5|2960.5|2966.3|2960.3|2967|2961|2966|2960|7
1620142550000|2021-05-04 15:35:50|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1620142560000|2021-05-04 15:36:00|2965.8|2959.8|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|6
1620142570000|2021-05-04 15:36:10|2966|2960|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|5
1620142580000|2021-05-04 15:36:20|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|4
1620142610000|2021-05-04 15:36:50|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1620142620000|2021-05-04 15:37:00|2966|2960|2966.5|2960.5|2966.8|2960.8|2966|2960|5
1620142630000|2021-05-04 15:37:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|6
1620142650000|2021-05-04 15:37:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1620142670000|2021-05-04 15:37:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|5
1620142680000|2021-05-04 15:38:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1620142690000|2021-05-04 15:38:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1620142710000|2021-05-04 15:38:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1620142730000|2021-05-04 15:38:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620142740000|2021-05-04 15:39:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1620142750000|2021-05-04 15:39:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620142770000|2021-05-04 15:39:30|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1620142780000|2021-05-04 15:39:40|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1620142790000|2021-05-04 15:39:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1620142800000|2021-05-04 15:40:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1620142820000|2021-05-04 15:40:20|2966|2960|2964.3|2958.3|2966|2960|2964.3|2958.3|2
1620142850000|2021-05-04 15:40:50|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|3
1620142870000|2021-05-04 15:41:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1620142880000|2021-05-04 15:41:20|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1620142890000|2021-05-04 15:41:30|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1620142910000|2021-05-04 15:41:50|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1620142930000|2021-05-04 15:42:10|2963.5|2957.5|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|3
1620142940000|2021-05-04 15:42:20|2964.5|2958.5|2964.8|2958.8|2965.3|2959.3|2964.5|2958.5|4
1620142950000|2021-05-04 15:42:30|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1620142960000|2021-05-04 15:42:40|2964.5|2958.5|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|4
1620142970000|2021-05-04 15:42:50|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|2
1620142980000|2021-05-04 15:43:00|2965.3|2959.3|2966|2960|2966|2960|2965.3|2959.3|4
1620142990000|2021-05-04 15:43:10|2965.8|2959.8|2966.8|2960.8|2966.8|2960.8|2965.8|2959.8|9
1620143000000|2021-05-04 15:43:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1620143010000|2021-05-04 15:43:30|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|2
1620143020000|2021-05-04 15:43:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1620143040000|2021-05-04 15:44:00|2967.3|2961.3|2968.3|2962.3|2968.3|2962.3|2967.3|2961.3|3
1620143050000|2021-05-04 15:44:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620143060000|2021-05-04 15:44:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1620143070000|2021-05-04 15:44:30|2968.5|2962.5|2966.5|2960.5|2968.5|2962.5|2966.5|2960.5|3
1620143080000|2021-05-04 15:44:40|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|2
1620143100000|2021-05-04 15:45:00|2965.5|2959.5|2965|2959|2965.5|2959.5|2964.8|2958.8|3
1620143110000|2021-05-04 15:45:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1620143120000|2021-05-04 15:45:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1620143130000|2021-05-04 15:45:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1620143220000|2021-05-04 15:47:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1620143230000|2021-05-04 15:47:10|2964|2958|2963.3|2957.3|2964|2958|2963.3|2957.3|2
1620143310000|2021-05-04 15:48:30|2962.5|2956.5|2963.8|2957.8|2964|2958|2962.5|2956.5|7
1620143320000|2021-05-04 15:48:40|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|3
1620143330000|2021-05-04 15:48:50|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1620143340000|2021-05-04 15:49:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1620143350000|2021-05-04 15:49:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1620143390000|2021-05-04 15:49:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1620143400000|2021-05-04 15:50:00|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1620143420000|2021-05-04 15:50:20|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1620143430000|2021-05-04 15:50:30|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2960.8|2954.8|4
1620143460000|2021-05-04 15:51:00|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1620143590000|2021-05-04 15:53:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1620143610000|2021-05-04 15:53:30|2959|2953|2957.3|2951.3|2959|2953|2957.3|2951.3|3
1620143620000|2021-05-04 15:53:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1620143630000|2021-05-04 15:53:50|2957|2951|2954.8|2948.8|2957|2951|2954.5|2948.5|5
1620143650000|2021-05-04 15:54:10|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2955|2949|4
1620143670000|2021-05-04 15:54:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1620143700000|2021-05-04 15:55:00|2955.3|2949.3|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|6
1620143710000|2021-05-04 15:55:10|2954.3|2948.3|2955.3|2949.3|2955.3|2949.3|2954.3|2948.3|4
1620143720000|2021-05-04 15:55:20|2955|2949|2955|2949|2955.8|2949.8|2954.5|2948.5|8
1620143730000|2021-05-04 15:55:30|2955.8|2949.8|2957|2951|2957|2951|2954.8|2948.8|6
1620143810000|2021-05-04 15:56:50|2956.8|2950.8|2955|2949|2956.8|2950.8|2955|2949|4
1620143820000|2021-05-04 15:57:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1620143860000|2021-05-04 15:57:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1620143870000|2021-05-04 15:57:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1620143890000|2021-05-04 15:58:10|2952|2946|2952|2946|2952.3|2946.3|2952|2946|5
1620143910000|2021-05-04 15:58:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1620143920000|2021-05-04 15:58:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1620143940000|2021-05-04 15:59:00|2951.3|2945.3|2952|2946|2952|2946|2951.3|2945.3|2
1620143960000|2021-05-04 15:59:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1620144000000|2021-05-04 16:00:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1620144150000|2021-05-04 16:02:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1620144190000|2021-05-04 16:03:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1620144230000|2021-05-04 16:03:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1620144240000|2021-05-04 16:04:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952|2946|3
1620144250000|2021-05-04 16:04:10|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1620144260000|2021-05-04 16:04:20|2953|2947|2951.8|2945.8|2953|2947|2951.8|2945.8|4
1620144270000|2021-05-04 16:04:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1620144290000|2021-05-04 16:04:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|3
1620144320000|2021-05-04 16:05:20|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1620144420000|2021-05-04 16:07:00|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|4
1620144450000|2021-05-04 16:07:30|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1620144460000|2021-05-04 16:07:40|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1620144510000|2021-05-04 16:08:30|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|2
1620144530000|2021-05-04 16:08:50|2954.8|2948.8|2956.8|2950.8|2956.8|2950.8|2954.8|2948.8|2
1620144540000|2021-05-04 16:09:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1620144550000|2021-05-04 16:09:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1620144570000|2021-05-04 16:09:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1620144590000|2021-05-04 16:09:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1620144600000|2021-05-04 16:10:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1620144610000|2021-05-04 16:10:10|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|3
1620144630000|2021-05-04 16:10:30|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.8|2950.8|3
1620144650000|2021-05-04 16:10:50|2957|2951|2959.3|2953.3|2959.3|2953.3|2957|2951|3
1620144720000|2021-05-04 16:12:00|2959.5|2953.5|2960.9|2954.9|2960.9|2954.9|2959.5|2953.5|2
1620144730000|2021-05-04 16:12:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1620144740000|2021-05-04 16:12:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1620144810000|2021-05-04 16:13:30|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1620144830000|2021-05-04 16:13:50|2961.5|2955.5|2960.8|2954.8|2961.5|2955.5|2960.8|2954.8|4
1620144900000|2021-05-04 16:15:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1620144910000|2021-05-04 16:15:10|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1620145220000|2021-05-04 16:20:20|2959.5|2953.5|2958.3|2952.3|2959.5|2953.5|2958.3|2952.3|2
1620145250000|2021-05-04 16:20:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1620145390000|2021-05-04 16:23:10|2959|2953|2960|2954|2960|2954|2959|2953|3
1620145400000|2021-05-04 16:23:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1620145450000|2021-05-04 16:24:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1620145480000|2021-05-04 16:24:40|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|2
1620145490000|2021-05-04 16:24:50|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|3
1620145500000|2021-05-04 16:25:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1620145540000|2021-05-04 16:25:40|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1620145870000|2021-05-04 16:31:10|2958.3|2952.3|2953|2947|2958.3|2952.3|2953|2947|3
1620146040000|2021-05-04 16:34:00|2952.5|2946.5|2951|2945|2952.5|2946.5|2951|2945|2
1620146060000|2021-05-04 16:34:20|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|3
1620146070000|2021-05-04 16:34:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1620146090000|2021-05-04 16:34:50|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1620146100000|2021-05-04 16:35:00|2952.3|2946.3|2950.5|2944.5|2952.3|2946.3|2950.5|2944.5|4
1620146110000|2021-05-04 16:35:10|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|2
1620146120000|2021-05-04 16:35:20|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|4
1620146150000|2021-05-04 16:35:50|2951.5|2945.5|2953.3|2947.3|2953.3|2947.3|2951.5|2945.5|2
1620146300000|2021-05-04 16:38:20|2953.5|2947.5|2954|2948|2954|2948|2953.5|2947.5|2
1620146370000|2021-05-04 16:39:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1620146390000|2021-05-04 16:39:50|2954|2948|2954|2948|2954|2948|2954|2948|1
1620146440000|2021-05-04 16:40:40|2954.5|2948.5|2956.5|2950.5|2956.5|2950.5|2954.5|2948.5|4
1620146450000|2021-05-04 16:40:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1620146520000|2021-05-04 16:42:00|2955.5|2949.5|2954.3|2948.3|2955.5|2949.5|2954.3|2948.3|2
1620146940000|2021-05-04 16:49:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1620146960000|2021-05-04 16:49:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1620146990000|2021-05-04 16:49:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1620147120000|2021-05-04 16:52:00|2954.8|2948.8|2956|2950|2956|2950|2954.8|2948.8|2
1620147140000|2021-05-04 16:52:20|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|2
1620147150000|2021-05-04 16:52:30|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1620147200000|2021-05-04 16:53:20|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1620147400000|2021-05-04 16:56:40|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1620147430000|2021-05-04 16:57:10|2955.8|2949.8|2954.4|2948.4|2955.8|2949.8|2954.4|2948.4|2
1620147440000|2021-05-04 16:57:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1620147510000|2021-05-04 16:58:30|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1620147560000|2021-05-04 16:59:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1620172920000|2021-05-05 00:02:00|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1620172970000|2021-05-05 00:02:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1620173060000|2021-05-05 00:04:20|2970|2964|2971.4|2965.4|2971.4|2965.4|2970|2964|3
1620173070000|2021-05-05 00:04:30|2970.5|2964.5|2971.4|2965.4|2971.4|2965.4|2970.5|2964.5|2
1620173100000|2021-05-05 00:05:00|2970.6|2964.6|2971.4|2965.4|2971.4|2965.4|2970.6|2964.6|4
1620173170000|2021-05-05 00:06:10|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1620173180000|2021-05-05 00:06:20|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1620173230000|2021-05-05 00:07:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620173340000|2021-05-05 00:09:00|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1620173470000|2021-05-05 00:11:10|2969|2963|2969.8|2963.8|2969.8|2963.8|2969|2963|2
1620173490000|2021-05-05 00:11:30|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2969.8|2963.8|3
1620173500000|2021-05-05 00:11:40|2970|2964|2970.6|2964.6|2970.6|2964.6|2970|2964|2
1620173590000|2021-05-05 00:13:10|2969.9|2963.9|2970.6|2964.6|2970.6|2964.6|2969.9|2963.9|2
1620173620000|2021-05-05 00:13:40|2971.3|2965.3|2971.1|2965.1|2971.3|2965.3|2970.9|2964.9|3
1620173680000|2021-05-05 00:14:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620173710000|2021-05-05 00:15:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1620173770000|2021-05-05 00:16:10|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1620173950000|2021-05-05 00:19:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620173960000|2021-05-05 00:19:20|2973.3|2967.3|2973.4|2967.4|2973.4|2967.4|2973.3|2967.3|2
1620173970000|2021-05-05 00:19:30|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1620174000000|2021-05-05 00:20:00|2974.9|2968.9|2975.1|2969.1|2975.1|2969.1|2974.9|2968.9|2
1620174030000|2021-05-05 00:20:30|2975.8|2969.8|2975.6|2969.6|2975.8|2969.8|2974.4|2968.4|4
1620174100000|2021-05-05 00:21:40|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1620174150000|2021-05-05 00:22:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620174200000|2021-05-05 00:23:20|2974.6|2968.6|2973.3|2967.3|2974.6|2968.6|2973.3|2967.3|2
1620174210000|2021-05-05 00:23:30|2972.8|2966.8|2972.4|2966.4|2972.8|2966.8|2972.4|2966.4|2
1620174220000|2021-05-05 00:23:40|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1620174250000|2021-05-05 00:24:10|2971.6|2965.6|2970.5|2964.5|2971.6|2965.6|2970.5|2964.5|3
1620174260000|2021-05-05 00:24:20|2970.3|2964.3|2970.9|2964.9|2970.9|2964.9|2970.3|2964.3|2
1620174270000|2021-05-05 00:24:30|2971.6|2965.6|2973.6|2967.6|2973.6|2967.6|2971.6|2965.6|2
1620174280000|2021-05-05 00:24:40|2974.5|2968.5|2974.9|2968.9|2974.9|2968.9|2974.5|2968.5|2
1620174290000|2021-05-05 00:24:50|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1620174320000|2021-05-05 00:25:20|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1620174330000|2021-05-05 00:25:30|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1620174450000|2021-05-05 00:27:30|2975.6|2969.6|2977.6|2971.6|2977.6|2971.6|2975.6|2969.6|2
1620174510000|2021-05-05 00:28:30|2977.1|2971.1|2977.6|2971.6|2977.6|2971.6|2977.1|2971.1|2
1620174670000|2021-05-05 00:31:10|2977.4|2971.4|2977.1|2971.1|2977.4|2971.4|2976.3|2970.3|6
1620174720000|2021-05-05 00:32:00|2976.6|2970.6|2977.1|2971.1|2977.1|2971.1|2976.5|2970.5|4
1620174770000|2021-05-05 00:32:50|2976.4|2970.4|2977.1|2971.1|2977.1|2971.1|2976.4|2970.4|2
1620175150000|2021-05-05 00:39:10|2976.4|2970.4|2976|2970|2976.4|2970.4|2976|2970|2
1620175360000|2021-05-05 00:42:40|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1620175690000|2021-05-05 00:48:10|2975.1|2969.1|2973.1|2967.1|2975.1|2969.1|2973.1|2967.1|2
1620175700000|2021-05-05 00:48:20|2972.4|2966.4|2971.3|2965.3|2972.4|2966.4|2971.3|2965.3|2
1620175710000|2021-05-05 00:48:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620175730000|2021-05-05 00:48:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620175790000|2021-05-05 00:49:50|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1620175830000|2021-05-05 00:50:30|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1620176010000|2021-05-05 00:53:30|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|2
1620176340000|2021-05-05 00:59:00|2972.1|2966.1|2970.9|2964.9|2972.1|2966.1|2970.8|2964.8|4
1620176350000|2021-05-05 00:59:10|2970.5|2964.5|2969.9|2963.9|2970.5|2964.5|2969.9|2963.9|4
1620176510000|2021-05-05 01:01:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1620176560000|2021-05-05 01:02:40|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1620176650000|2021-05-05 01:04:10|2968.9|2962.9|2968.8|2962.8|2968.9|2962.9|2968.8|2962.8|2
1620176660000|2021-05-05 01:04:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|3
1620176690000|2021-05-05 01:04:50|2968.4|2962.4|2967.3|2961.3|2968.4|2962.4|2967.3|2961.3|3
1620176700000|2021-05-05 01:05:00|2966.8|2960.8|2966.9|2960.9|2966.9|2960.9|2966.8|2960.8|2
1620176730000|2021-05-05 01:05:30|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1620176750000|2021-05-05 01:05:50|2966.3|2960.3|2965.9|2959.9|2966.3|2960.3|2965.9|2959.9|2
1620176850000|2021-05-05 01:07:30|2964.9|2958.9|2965.9|2959.9|2965.9|2959.9|2964.9|2958.9|7
1620176980000|2021-05-05 01:09:40|2965.6|2959.6|2964.6|2958.6|2965.9|2959.9|2964.6|2958.6|5
1620177000000|2021-05-05 01:10:00|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1620177050000|2021-05-05 01:10:50|2964.8|2958.8|2964.9|2958.9|2964.9|2958.9|2964.8|2958.8|2
1620177060000|2021-05-05 01:11:00|2965.1|2959.1|2967|2961|2967|2961|2965.1|2959.1|2
1620177120000|2021-05-05 01:12:00|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1620177250000|2021-05-05 01:14:10|2967.6|2961.6|2968.1|2962.1|2968.1|2962.1|2967.6|2961.6|2
1620177270000|2021-05-05 01:14:30|2968.4|2962.4|2968.4|2962.4|2968.9|2962.9|2968.4|2962.4|3
1620177280000|2021-05-05 01:14:40|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1620177290000|2021-05-05 01:14:50|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1620177300000|2021-05-05 01:15:00|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1620177440000|2021-05-05 01:17:20|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1620177480000|2021-05-05 01:18:00|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1620177530000|2021-05-05 01:18:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620177760000|2021-05-05 01:22:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620178290000|2021-05-05 01:31:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620178340000|2021-05-05 01:32:20|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1620178530000|2021-05-05 01:35:30|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1620178670000|2021-05-05 01:37:50|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1620179130000|2021-05-05 01:45:30|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1620179140000|2021-05-05 01:45:40|2970.6|2964.6|2971.8|2965.8|2971.8|2965.8|2970.6|2964.6|2
1620179160000|2021-05-05 01:46:00|2971.9|2965.9|2972.4|2966.4|2972.4|2966.4|2971.9|2965.9|2
1620179170000|2021-05-05 01:46:10|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1620179180000|2021-05-05 01:46:20|2972.9|2966.9|2973.8|2967.8|2973.8|2967.8|2972.9|2966.9|2
1620179190000|2021-05-05 01:46:30|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1620179250000|2021-05-05 01:47:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620179330000|2021-05-05 01:48:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620179380000|2021-05-05 01:49:40|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1620179690000|2021-05-05 01:54:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1620179730000|2021-05-05 01:55:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620179780000|2021-05-05 01:56:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1620180050000|2021-05-05 02:00:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620180060000|2021-05-05 02:01:00|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1620180070000|2021-05-05 02:01:10|2973.6|2967.6|2975|2969|2975|2969|2973.6|2967.6|2
1620180090000|2021-05-05 02:01:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620180140000|2021-05-05 02:02:20|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1620180200000|2021-05-05 02:03:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620180240000|2021-05-05 02:04:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620180620000|2021-05-05 02:10:20|2974.1|2968.1|2973.4|2967.4|2974.1|2968.1|2973.4|2967.4|2
1620180670000|2021-05-05 02:11:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620180690000|2021-05-05 02:11:30|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1620180740000|2021-05-05 02:12:20|2974.4|2968.4|2975|2969|2975.3|2969.3|2974.4|2968.4|3
1620180750000|2021-05-05 02:12:30|2974.9|2968.9|2974.6|2968.6|2974.9|2968.9|2974.6|2968.6|2
1620180790000|2021-05-05 02:13:10|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1620180800000|2021-05-05 02:13:20|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1620180850000|2021-05-05 02:14:10|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1620180870000|2021-05-05 02:14:30|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1620180890000|2021-05-05 02:14:50|2974.9|2968.9|2975.4|2969.4|2975.8|2969.8|2974.9|2968.9|3
1620180900000|2021-05-05 02:15:00|2975.6|2969.6|2976.4|2970.4|2976.4|2970.4|2975.6|2969.6|3
1620180930000|2021-05-05 02:15:30|2976.5|2970.5|2977.5|2971.5|2978.1|2972.1|2976.5|2970.5|5
1620180960000|2021-05-05 02:16:00|2977.8|2971.8|2978.4|2972.4|2978.4|2972.4|2977.8|2971.8|4
1620180970000|2021-05-05 02:16:10|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1620180980000|2021-05-05 02:16:20|2978.4|2972.4|2978.8|2972.8|2978.8|2972.8|2978.4|2972.4|3
1620181000000|2021-05-05 02:16:40|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1620181010000|2021-05-05 02:16:50|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1620181020000|2021-05-05 02:17:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620181050000|2021-05-05 02:17:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1620181310000|2021-05-05 02:21:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620181320000|2021-05-05 02:22:00|2978.8|2972.8|2979.9|2973.9|2979.9|2973.9|2978.8|2972.8|2
1620181380000|2021-05-05 02:23:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620181430000|2021-05-05 02:23:50|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1620181440000|2021-05-05 02:24:00|2979.5|2973.5|2979.1|2973.1|2979.5|2973.5|2979.1|2973.1|2
1620181460000|2021-05-05 02:24:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1620181470000|2021-05-05 02:24:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620181520000|2021-05-05 02:25:20|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1620181630000|2021-05-05 02:27:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620181830000|2021-05-05 02:30:30|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1620181840000|2021-05-05 02:30:40|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|3
1620181910000|2021-05-05 02:31:50|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1620181960000|2021-05-05 02:32:40|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1620181970000|2021-05-05 02:32:50|2978.9|2972.9|2979.1|2973.1|2979.1|2973.1|2978.9|2972.9|2
1620182080000|2021-05-05 02:34:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1620182400000|2021-05-05 02:40:00|2979.1|2973.1|2979.8|2973.8|2979.8|2973.8|2979.1|2973.1|2
1620182460000|2021-05-05 02:41:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1620182620000|2021-05-05 02:43:40|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1620182680000|2021-05-05 02:44:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1620182690000|2021-05-05 02:44:50|2979.1|2973.1|2979.5|2973.5|2979.9|2973.9|2979.1|2973.1|3
1620182740000|2021-05-05 02:45:40|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1620182750000|2021-05-05 02:45:50|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1620182760000|2021-05-05 02:46:00|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1620182780000|2021-05-05 02:46:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620182820000|2021-05-05 02:47:00|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.4|2973.4|2
1620182840000|2021-05-05 02:47:20|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620182850000|2021-05-05 02:47:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620182870000|2021-05-05 02:47:50|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620182880000|2021-05-05 02:48:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620182900000|2021-05-05 02:48:20|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620182940000|2021-05-05 02:49:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1620182950000|2021-05-05 02:49:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1620182960000|2021-05-05 02:49:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1620182980000|2021-05-05 02:49:40|2978.5|2972.5|2978.6|2972.6|2978.6|2972.6|2978.5|2972.5|2
1620182990000|2021-05-05 02:49:50|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1620183000000|2021-05-05 02:50:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1620183010000|2021-05-05 02:50:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1620183060000|2021-05-05 02:51:00|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1620183070000|2021-05-05 02:51:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620183100000|2021-05-05 02:51:40|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1620183130000|2021-05-05 02:52:10|2980.1|2974.1|2980.5|2974.5|2980.5|2974.5|2980.1|2974.1|2
1620183190000|2021-05-05 02:53:10|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1620183240000|2021-05-05 02:54:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1620183960000|2021-05-05 03:06:00|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1620184090000|2021-05-05 03:08:10|2980.1|2974.1|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|2
1620184600000|2021-05-05 03:16:40|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1620184840000|2021-05-05 03:20:40|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1620184890000|2021-05-05 03:21:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1620185130000|2021-05-05 03:25:30|2980.8|2974.8|2981.6|2975.6|2981.6|2975.6|2980.8|2974.8|2
1620185600000|2021-05-05 03:33:20|2981.4|2975.4|2980.9|2974.9|2981.4|2975.4|2980.9|2974.9|2
1620186370000|2021-05-05 03:46:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1620186470000|2021-05-05 03:47:50|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1620186520000|2021-05-05 03:48:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620186700000|2021-05-05 03:51:40|2980.9|2974.9|2981.1|2975.1|2981.1|2975.1|2980.9|2974.9|2
1620186750000|2021-05-05 03:52:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1620186840000|2021-05-05 03:54:00|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1620187160000|2021-05-05 03:59:20|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1620187180000|2021-05-05 03:59:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620187300000|2021-05-05 04:01:40|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1620187360000|2021-05-05 04:02:40|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1620187520000|2021-05-05 04:05:20|2980.4|2974.4|2980|2974|2980.4|2974.4|2980|2974|2
1620187600000|2021-05-05 04:06:40|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.4|2973.4|3
1620187710000|2021-05-05 04:08:30|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1620188000000|2021-05-05 04:13:20|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1620189610000|2021-05-05 04:40:10|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|2
1620189640000|2021-05-05 04:40:40|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1620189650000|2021-05-05 04:40:50|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1620189960000|2021-05-05 04:46:00|2979.9|2973.9|2980.8|2974.8|2980.8|2974.8|2979.9|2973.9|2
1620189980000|2021-05-05 04:46:20|2981.3|2975.3|2981.6|2975.6|2981.6|2975.6|2981.3|2975.3|3
1620190030000|2021-05-05 04:47:10|2981.9|2975.9|2982.1|2976.1|2982.9|2976.9|2981.6|2975.6|5
1620190060000|2021-05-05 04:47:40|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1620190090000|2021-05-05 04:48:10|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1620190200000|2021-05-05 04:50:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1620191250000|2021-05-05 05:07:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1620191480000|2021-05-05 05:11:20|2981.9|2975.9|2981.1|2975.1|2981.9|2975.9|2981.1|2975.1|2
1620191510000|2021-05-05 05:11:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1620191550000|2021-05-05 05:12:30|2979.9|2973.9|2979.3|2973.3|2979.9|2973.9|2979.3|2973.3|2
1620191880000|2021-05-05 05:18:00|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620192010000|2021-05-05 05:20:10|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1620192060000|2021-05-05 05:21:00|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1620192470000|2021-05-05 05:27:50|2978.4|2972.4|2978.1|2972.1|2978.4|2972.4|2978.1|2972.1|2
1620192510000|2021-05-05 05:28:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620192570000|2021-05-05 05:29:30|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1620192620000|2021-05-05 05:30:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620192920000|2021-05-05 05:35:20|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1620193000000|2021-05-05 05:36:40|2979.1|2973.1|2979.4|2973.4|2979.4|2973.4|2979.1|2973.1|2
1620193110000|2021-05-05 05:38:30|2979.3|2973.3|2977.9|2971.9|2979.3|2973.3|2977.9|2971.9|2
1620193160000|2021-05-05 05:39:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620193220000|2021-05-05 05:40:20|2977.9|2971.9|2978.1|2972.1|2978.1|2972.1|2977.9|2971.9|2
1620194120000|2021-05-05 05:55:20|2978.5|2972.5|2978.6|2972.6|2978.6|2972.6|2978.5|2972.5|2
1620194130000|2021-05-05 05:55:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1620194150000|2021-05-05 05:55:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620194270000|2021-05-05 05:57:50|2980.4|2974.4|2981.4|2975.4|2981.4|2975.4|2980.4|2974.4|2
1620194560000|2021-05-05 06:02:40|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1620194570000|2021-05-05 06:02:50|2980.6|2974.6|2980.4|2974.4|2980.6|2974.6|2980.4|2974.4|2
1620194660000|2021-05-05 06:04:20|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1620194710000|2021-05-05 06:05:10|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1620195060000|2021-05-05 06:11:00|2980.4|2974.4|2979.9|2973.9|2980.4|2974.4|2979.9|2973.9|2
1620195200000|2021-05-05 06:13:20|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1620195280000|2021-05-05 06:14:40|2979|2973|2978.4|2972.4|2979|2973|2978.3|2972.3|3
1620195310000|2021-05-05 06:15:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1620195320000|2021-05-05 06:15:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1620195390000|2021-05-05 06:16:30|2977.6|2971.6|2977.4|2971.4|2977.6|2971.6|2977.4|2971.4|2
1620195420000|2021-05-05 06:17:00|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1620195600000|2021-05-05 06:20:00|2978.6|2972.6|2978.9|2972.9|2978.9|2972.9|2978.6|2972.6|2
1620195610000|2021-05-05 06:20:10|2979.9|2973.9|2979.4|2973.4|2979.9|2973.9|2979.4|2973.4|3
1620195630000|2021-05-05 06:20:30|2979.9|2973.9|2980.3|2974.3|2980.3|2974.3|2979.9|2973.9|2
1620195660000|2021-05-05 06:21:00|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|3
1620195700000|2021-05-05 06:21:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1620195710000|2021-05-05 06:21:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620195720000|2021-05-05 06:22:00|2980.4|2974.4|2980.8|2974.8|2980.8|2974.8|2980.4|2974.4|3
1620195770000|2021-05-05 06:22:50|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1620195800000|2021-05-05 06:23:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1620195960000|2021-05-05 06:26:00|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1620196050000|2021-05-05 06:27:30|2981.3|2975.3|2981.4|2975.4|2981.4|2975.4|2981.3|2975.3|2
1620196110000|2021-05-05 06:28:30|2981.1|2975.1|2980.8|2974.8|2981.1|2975.1|2980.8|2974.8|2
1620196260000|2021-05-05 06:31:00|2979.9|2973.9|2979.3|2973.3|2979.9|2973.9|2979.3|2973.3|3
1620196300000|2021-05-05 06:31:40|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620196310000|2021-05-05 06:31:50|2978.9|2972.9|2978.1|2972.1|2978.9|2972.9|2978.1|2972.1|2
1620196400000|2021-05-05 06:33:20|2976.9|2970.9|2976|2970|2976.9|2970.9|2975.8|2969.8|5
1620196420000|2021-05-05 06:33:40|2975.9|2969.9|2976|2970|2976|2970|2975.9|2969.9|2
1620196430000|2021-05-05 06:33:50|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1620196490000|2021-05-05 06:34:50|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1620196510000|2021-05-05 06:35:10|2975.4|2969.4|2973.8|2967.8|2975.4|2969.4|2973.8|2967.8|2
1620196540000|2021-05-05 06:35:40|2973.6|2967.6|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|2
1620196670000|2021-05-05 06:37:50|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1620196830000|2021-05-05 06:40:30|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1620196840000|2021-05-05 06:40:40|2972.9|2966.9|2972.3|2966.3|2972.9|2966.9|2972.3|2966.3|3
1620196850000|2021-05-05 06:40:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620196890000|2021-05-05 06:41:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620196900000|2021-05-05 06:41:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620196910000|2021-05-05 06:41:50|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1620197050000|2021-05-05 06:44:10|2973.1|2967.1|2973.5|2967.5|2973.5|2967.5|2973.1|2967.1|2
1620197130000|2021-05-05 06:45:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1620197390000|2021-05-05 06:49:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620197440000|2021-05-05 06:50:40|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1620197460000|2021-05-05 06:51:00|2973.9|2967.9|2974|2968|2974|2968|2973.9|2967.9|2
1620197470000|2021-05-05 06:51:10|2973.8|2967.8|2972.6|2966.6|2973.8|2967.8|2972.6|2966.6|2
1620197480000|2021-05-05 06:51:20|2973.1|2967.1|2973|2967|2973.1|2967.1|2973|2967|2
1620197550000|2021-05-05 06:52:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620197720000|2021-05-05 06:55:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620197810000|2021-05-05 06:56:50|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1620197820000|2021-05-05 06:57:00|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1620197840000|2021-05-05 06:57:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620197850000|2021-05-05 06:57:30|2975.8|2969.8|2976.8|2970.8|2976.8|2970.8|2975.8|2969.8|3
1620197870000|2021-05-05 06:57:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620197880000|2021-05-05 06:58:00|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|2
1620197900000|2021-05-05 06:58:20|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|2
1620197920000|2021-05-05 06:58:40|2979.3|2973.3|2980.5|2974.5|2980.5|2974.5|2979.3|2973.3|2
1620197960000|2021-05-05 06:59:20|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|4
1620197980000|2021-05-05 06:59:40|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1620197990000|2021-05-05 06:59:50|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|2
1620198000000|2021-05-05 07:00:00|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|4
1620198010000|2021-05-05 07:00:10|2982.5|2976.5|2983|2977|2983.3|2977.3|2982.5|2976.5|4
1620198020000|2021-05-05 07:00:20|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2981.8|2975.8|5
1620198030000|2021-05-05 07:00:30|2983.8|2977.8|2982.5|2976.5|2983.8|2977.8|2982|2976|5
1620198040000|2021-05-05 07:00:40|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1620198050000|2021-05-05 07:00:50|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1620198060000|2021-05-05 07:01:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1620198070000|2021-05-05 07:01:10|2982.3|2976.3|2983.5|2977.5|2983.5|2977.5|2982.3|2976.3|4
1620198080000|2021-05-05 07:01:20|2983.3|2977.3|2981|2975|2983.3|2977.3|2980.8|2974.8|4
1620198090000|2021-05-05 07:01:30|2981.3|2975.3|2981.8|2975.8|2982.8|2976.8|2981.3|2975.3|5
1620198100000|2021-05-05 07:01:40|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1620198110000|2021-05-05 07:01:50|2981.5|2975.5|2980|2974|2981.5|2975.5|2980|2974|3
1620198120000|2021-05-05 07:02:00|2980.3|2974.3|2980.3|2974.3|2981.3|2975.3|2980.3|2974.3|9
1620198130000|2021-05-05 07:02:10|2980|2974|2979.5|2973.5|2980|2974|2978.8|2972.8|7
1620198140000|2021-05-05 07:02:20|2979.3|2973.3|2979|2973|2979.3|2973.3|2978.8|2972.8|4
1620198150000|2021-05-05 07:02:30|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978|2972|6
1620198160000|2021-05-05 07:02:40|2978|2972|2974.5|2968.5|2978|2972|2974.5|2968.5|4
1620198170000|2021-05-05 07:02:50|2975|2969|2975|2969|2975|2969|2974.8|2968.8|3
1620198180000|2021-05-05 07:03:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620198190000|2021-05-05 07:03:10|2975|2969|2975.3|2969.3|2976|2970|2975|2969|8
1620198200000|2021-05-05 07:03:20|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|2
1620198220000|2021-05-05 07:03:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620198230000|2021-05-05 07:03:50|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1620198240000|2021-05-05 07:04:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1620198250000|2021-05-05 07:04:10|2978.3|2972.3|2978|2972|2978.5|2972.5|2977.8|2971.8|5
1620198270000|2021-05-05 07:04:30|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2976.8|2970.8|3
1620198280000|2021-05-05 07:04:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|3
1620198290000|2021-05-05 07:04:50|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|3
1620198300000|2021-05-05 07:05:00|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1620198310000|2021-05-05 07:05:10|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1620198320000|2021-05-05 07:05:20|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|2
1620198330000|2021-05-05 07:05:30|2974.5|2968.5|2973.5|2967.5|2974.5|2968.5|2973.3|2967.3|4
1620198340000|2021-05-05 07:05:40|2973.8|2967.8|2973.8|2967.8|2974|2968|2973.8|2967.8|3
1620198350000|2021-05-05 07:05:50|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1620198360000|2021-05-05 07:06:00|2973.5|2967.5|2974|2968|2974|2968|2973.5|2967.5|2
1620198370000|2021-05-05 07:06:10|2974.3|2968.3|2972.8|2966.8|2974.5|2968.5|2972.5|2966.5|7
1620198380000|2021-05-05 07:06:20|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1620198390000|2021-05-05 07:06:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1620198400000|2021-05-05 07:06:40|2971.8|2965.8|2972.8|2966.8|2972.8|2966.8|2971.5|2965.5|5
1620198410000|2021-05-05 07:06:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620198420000|2021-05-05 07:07:00|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|4
1620198430000|2021-05-05 07:07:10|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1620198440000|2021-05-05 07:07:20|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1620198450000|2021-05-05 07:07:30|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|4
1620198460000|2021-05-05 07:07:40|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.5|2963.5|4
1620198470000|2021-05-05 07:07:50|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|3
1620198480000|2021-05-05 07:08:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1620198490000|2021-05-05 07:08:10|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1620198500000|2021-05-05 07:08:20|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.8|2964.8|3
1620198510000|2021-05-05 07:08:30|2970.5|2964.5|2970|2964|2970.5|2964.5|2969.8|2963.8|4
1620198520000|2021-05-05 07:08:40|2969.8|2963.8|2968.8|2962.8|2969.8|2963.8|2968.5|2962.5|7
1620198530000|2021-05-05 07:08:50|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967.5|2961.5|5
1620198540000|2021-05-05 07:09:00|2968.3|2962.3|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|4
1620198550000|2021-05-05 07:09:10|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1620198560000|2021-05-05 07:09:20|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|3
1620198570000|2021-05-05 07:09:30|2968|2962|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|4
1620198590000|2021-05-05 07:09:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968|2962|3
1620198600000|2021-05-05 07:10:00|2968.5|2962.5|2968|2962|2968.5|2962.5|2966.8|2960.8|10
1620198610000|2021-05-05 07:10:10|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|2
1620198620000|2021-05-05 07:10:20|2967.8|2961.8|2966.8|2960.8|2967.8|2961.8|2966.8|2960.8|4
1620198630000|2021-05-05 07:10:30|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1620198640000|2021-05-05 07:10:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1620198650000|2021-05-05 07:10:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620198660000|2021-05-05 07:11:00|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1620198670000|2021-05-05 07:11:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620198690000|2021-05-05 07:11:30|2967.8|2961.8|2974.1|2968.1|2974.1|2968.1|2967.8|2961.8|3
1620198710000|2021-05-05 07:11:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620198730000|2021-05-05 07:12:10|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1620198740000|2021-05-05 07:12:20|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1620198750000|2021-05-05 07:12:30|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1620198760000|2021-05-05 07:12:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620198770000|2021-05-05 07:12:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1620198790000|2021-05-05 07:13:10|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1620198800000|2021-05-05 07:13:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620198810000|2021-05-05 07:13:30|2976.3|2970.3|2976.3|2970.3|2977.3|2971.3|2976.3|2970.3|7
1620198820000|2021-05-05 07:13:40|2976.5|2970.5|2977|2971|2977.9|2971.9|2976.5|2970.5|5
1620198830000|2021-05-05 07:13:50|2977.3|2971.3|2977.5|2971.5|2978|2972|2977.3|2971.3|4
1620198840000|2021-05-05 07:14:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620198850000|2021-05-05 07:14:10|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1620198860000|2021-05-05 07:14:20|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|2
1620198870000|2021-05-05 07:14:30|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1620198880000|2021-05-05 07:14:40|2978.8|2972.8|2981|2975|2981.3|2975.3|2978.8|2972.8|7
1620198890000|2021-05-05 07:14:50|2980.8|2974.8|2979.3|2973.3|2980.8|2974.8|2979.3|2973.3|5
1620198900000|2021-05-05 07:15:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620198930000|2021-05-05 07:15:30|2980|2974|2981|2975|2981|2975|2980|2974|3
1620198950000|2021-05-05 07:15:50|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980|2974|8
1620198960000|2021-05-05 07:16:00|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|3
1620198980000|2021-05-05 07:16:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1620198990000|2021-05-05 07:16:30|2980.3|2974.3|2981|2975|2981|2975|2980.3|2974.3|4
1620199000000|2021-05-05 07:16:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620199010000|2021-05-05 07:16:50|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1620199030000|2021-05-05 07:17:10|2980.3|2974.3|2980|2974|2980.5|2974.5|2979.8|2973.8|7
1620199060000|2021-05-05 07:17:40|2980.3|2974.3|2979.8|2973.8|2981|2975|2979.8|2973.8|7
1620199080000|2021-05-05 07:18:00|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|3
1620199100000|2021-05-05 07:18:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620199110000|2021-05-05 07:18:30|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|2
1620199120000|2021-05-05 07:18:40|2978.8|2972.8|2979.8|2973.8|2980|2974|2978.8|2972.8|4
1620199130000|2021-05-05 07:18:50|2980|2974|2979.5|2973.5|2980|2974|2979.5|2973.5|3
1620199140000|2021-05-05 07:19:00|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|3
1620199150000|2021-05-05 07:19:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|3
1620199160000|2021-05-05 07:19:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620199190000|2021-05-05 07:19:50|2980|2974|2980.8|2974.8|2980.8|2974.8|2980|2974|3
1620199220000|2021-05-05 07:20:20|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1620199230000|2021-05-05 07:20:30|2979.8|2973.8|2978|2972|2979.8|2973.8|2976.5|2970.5|5
1620199240000|2021-05-05 07:20:40|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|3
1620199260000|2021-05-05 07:21:00|2979|2973|2978.3|2972.3|2979|2973|2978.3|2972.3|2
1620199270000|2021-05-05 07:21:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620199280000|2021-05-05 07:21:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1620199290000|2021-05-05 07:21:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620199300000|2021-05-05 07:21:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1620199310000|2021-05-05 07:21:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620199320000|2021-05-05 07:22:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1620199330000|2021-05-05 07:22:10|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1620199350000|2021-05-05 07:22:30|2978.5|2972.5|2978|2972|2978.5|2972.5|2977.8|2971.8|3
1620199360000|2021-05-05 07:22:40|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1620199370000|2021-05-05 07:22:50|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1620199380000|2021-05-05 07:23:00|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|3
1620199420000|2021-05-05 07:23:40|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1620199440000|2021-05-05 07:24:00|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1620199490000|2021-05-05 07:24:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1620199500000|2021-05-05 07:25:00|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|2
1620199510000|2021-05-05 07:25:10|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1620199560000|2021-05-05 07:26:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977|2971|4
1620199570000|2021-05-05 07:26:10|2977|2971|2975|2969|2977|2971|2975|2969|2
1620199580000|2021-05-05 07:26:20|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|2
1620199590000|2021-05-05 07:26:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620199600000|2021-05-05 07:26:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1620199610000|2021-05-05 07:26:50|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|3
1620199620000|2021-05-05 07:27:00|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1620199640000|2021-05-05 07:27:20|2976|2970|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|5
1620199650000|2021-05-05 07:27:30|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1620199660000|2021-05-05 07:27:40|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|3
1620199670000|2021-05-05 07:27:50|2974.3|2968.3|2974.3|2968.3|2974.8|2968.8|2974|2968|4
1620199680000|2021-05-05 07:28:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620199690000|2021-05-05 07:28:10|2974|2968|2974.5|2968.5|2975|2969|2974|2968|5
1620199710000|2021-05-05 07:28:30|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1620199730000|2021-05-05 07:28:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974|2968|4
1620199740000|2021-05-05 07:29:00|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1620199750000|2021-05-05 07:29:10|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1620199760000|2021-05-05 07:29:20|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1620199770000|2021-05-05 07:29:30|2976|2970|2976.3|2970.3|2976.5|2970.5|2976|2970|4
1620199780000|2021-05-05 07:29:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620199790000|2021-05-05 07:29:50|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|3
1620199800000|2021-05-05 07:30:00|2977.8|2971.8|2977|2971|2977.8|2971.8|2977|2971|2
1620199820000|2021-05-05 07:30:20|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|3
1620199830000|2021-05-05 07:30:30|2978|2972|2977.8|2971.8|2979|2973|2977.5|2971.5|6
1620199840000|2021-05-05 07:30:40|2978|2972|2977.5|2971.5|2978.3|2972.3|2977.5|2971.5|3
1620199860000|2021-05-05 07:31:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620199870000|2021-05-05 07:31:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620199880000|2021-05-05 07:31:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|3
1620199890000|2021-05-05 07:31:30|2977.8|2971.8|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1620199900000|2021-05-05 07:31:40|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|4
1620199910000|2021-05-05 07:31:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620199920000|2021-05-05 07:32:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620199940000|2021-05-05 07:32:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620199960000|2021-05-05 07:32:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620199980000|2021-05-05 07:33:00|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|4
1620200000000|2021-05-05 07:33:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1620200010000|2021-05-05 07:33:30|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1620200020000|2021-05-05 07:33:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620200040000|2021-05-05 07:34:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1620200050000|2021-05-05 07:34:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620200070000|2021-05-05 07:34:30|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1620200090000|2021-05-05 07:34:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620200120000|2021-05-05 07:35:20|2978.3|2972.3|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|3
1620200170000|2021-05-05 07:36:10|2978.3|2972.3|2977.3|2971.3|2978.5|2972.5|2977.3|2971.3|5
1620200180000|2021-05-05 07:36:20|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|2
1620200190000|2021-05-05 07:36:30|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|2
1620200210000|2021-05-05 07:36:50|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1620200250000|2021-05-05 07:37:30|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1620200280000|2021-05-05 07:38:00|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1620200290000|2021-05-05 07:38:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620200330000|2021-05-05 07:38:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1620200340000|2021-05-05 07:39:00|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|2
1620200350000|2021-05-05 07:39:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620200370000|2021-05-05 07:39:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620200390000|2021-05-05 07:39:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620200410000|2021-05-05 07:40:10|2974.3|2968.3|2973.3|2967.3|2974.5|2968.5|2973.3|2967.3|4
1620200420000|2021-05-05 07:40:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620200440000|2021-05-05 07:40:40|2972.3|2966.3|2971.3|2965.3|2972.3|2966.3|2971.3|2965.3|2
1620200460000|2021-05-05 07:41:00|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|2
1620200490000|2021-05-05 07:41:30|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1620200500000|2021-05-05 07:41:40|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|3
1620200520000|2021-05-05 07:42:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1620200530000|2021-05-05 07:42:10|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|3
1620200540000|2021-05-05 07:42:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1620200550000|2021-05-05 07:42:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620200580000|2021-05-05 07:43:00|2970.3|2964.3|2971.3|2965.3|2971.3|2965.3|2970.3|2964.3|2
1620200600000|2021-05-05 07:43:20|2971|2965|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1620200610000|2021-05-05 07:43:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1620200620000|2021-05-05 07:43:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620200640000|2021-05-05 07:44:00|2970.8|2964.8|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|4
1620200650000|2021-05-05 07:44:10|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.5|2963.5|4
1620200680000|2021-05-05 07:44:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620200700000|2021-05-05 07:45:00|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|3
1620200710000|2021-05-05 07:45:10|2970.3|2964.3|2970|2964|2970.3|2964.3|2969.8|2963.8|3
1620200720000|2021-05-05 07:45:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620200730000|2021-05-05 07:45:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1620200740000|2021-05-05 07:45:40|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1620200750000|2021-05-05 07:45:50|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1620200760000|2021-05-05 07:46:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1620200770000|2021-05-05 07:46:10|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1620200780000|2021-05-05 07:46:20|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1620200790000|2021-05-05 07:46:30|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1620200800000|2021-05-05 07:46:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1620200810000|2021-05-05 07:46:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620200830000|2021-05-05 07:47:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1620200840000|2021-05-05 07:47:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620200850000|2021-05-05 07:47:30|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1620200860000|2021-05-05 07:47:40|2973|2967|2971.8|2965.8|2973|2967|2971.8|2965.8|2
1620200870000|2021-05-05 07:47:50|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1620200880000|2021-05-05 07:48:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620200900000|2021-05-05 07:48:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620200920000|2021-05-05 07:48:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620200930000|2021-05-05 07:48:50|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|3
1620200980000|2021-05-05 07:49:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620201000000|2021-05-05 07:50:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1620201040000|2021-05-05 07:50:40|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1620201050000|2021-05-05 07:50:50|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1620201060000|2021-05-05 07:51:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620201080000|2021-05-05 07:51:20|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.5|2967.5|3
1620201100000|2021-05-05 07:51:40|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1620201110000|2021-05-05 07:51:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1620201170000|2021-05-05 07:52:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620201190000|2021-05-05 07:53:10|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1620201220000|2021-05-05 07:53:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1620201240000|2021-05-05 07:54:00|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1620201280000|2021-05-05 07:54:40|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1620201370000|2021-05-05 07:56:10|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1620201410000|2021-05-05 07:56:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620201430000|2021-05-05 07:57:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620201500000|2021-05-05 07:58:20|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|3
1620201530000|2021-05-05 07:58:50|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1620201540000|2021-05-05 07:59:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972|2966|7
1620201560000|2021-05-05 07:59:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620201570000|2021-05-05 07:59:30|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|2
1620201590000|2021-05-05 07:59:50|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1620201600000|2021-05-05 08:00:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|5
1620201610000|2021-05-05 08:00:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620201620000|2021-05-05 08:00:20|2974|2968|2974|2968|2974|2968|2973.8|2967.8|3
1620201650000|2021-05-05 08:00:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620201660000|2021-05-05 08:01:00|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|2
1620201690000|2021-05-05 08:01:30|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1620201700000|2021-05-05 08:01:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620201710000|2021-05-05 08:01:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620201720000|2021-05-05 08:02:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620201730000|2021-05-05 08:02:10|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|2
1620201740000|2021-05-05 08:02:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620201750000|2021-05-05 08:02:30|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1620201760000|2021-05-05 08:02:40|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|4
1620201770000|2021-05-05 08:02:50|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|2
1620201780000|2021-05-05 08:03:00|2975|2969|2974.3|2968.3|2975|2969|2974.3|2968.3|3
1620201810000|2021-05-05 08:03:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1620201820000|2021-05-05 08:03:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620201830000|2021-05-05 08:03:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1620201860000|2021-05-05 08:04:20|2973.8|2967.8|2975.3|2969.3|2975.3|2969.3|2973.8|2967.8|10
1620201870000|2021-05-05 08:04:30|2975.5|2969.5|2974.5|2968.5|2975.8|2969.8|2974.5|2968.5|5
1620201910000|2021-05-05 08:05:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620201920000|2021-05-05 08:05:20|2975|2969|2975.8|2969.8|2975.8|2969.8|2975|2969|4
1620201940000|2021-05-05 08:05:40|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1620201950000|2021-05-05 08:05:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620201960000|2021-05-05 08:06:00|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1620201990000|2021-05-05 08:06:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620202040000|2021-05-05 08:07:20|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|2
1620202060000|2021-05-05 08:07:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620202070000|2021-05-05 08:07:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620202080000|2021-05-05 08:08:00|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|2
1620202090000|2021-05-05 08:08:10|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|2
1620202100000|2021-05-05 08:08:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1620202110000|2021-05-05 08:08:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620202190000|2021-05-05 08:09:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1620202200000|2021-05-05 08:10:00|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1620202210000|2021-05-05 08:10:10|2974.8|2968.8|2974|2968|2974.8|2968.8|2974|2968|3
1620202220000|2021-05-05 08:10:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620202230000|2021-05-05 08:10:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1620202270000|2021-05-05 08:11:10|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1620202280000|2021-05-05 08:11:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620202290000|2021-05-05 08:11:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620202310000|2021-05-05 08:11:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|4
1620202320000|2021-05-05 08:12:00|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2974|2968|5
1620202350000|2021-05-05 08:12:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1620202360000|2021-05-05 08:12:40|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|3
1620202370000|2021-05-05 08:12:50|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1620202380000|2021-05-05 08:13:00|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|5
1620202390000|2021-05-05 08:13:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1620202400000|2021-05-05 08:13:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1620202430000|2021-05-05 08:13:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1620202440000|2021-05-05 08:14:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620202450000|2021-05-05 08:14:10|2973.3|2967.3|2974.5|2968.5|2974.5|2968.5|2973.3|2967.3|3
1620202480000|2021-05-05 08:14:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620202500000|2021-05-05 08:15:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620202520000|2021-05-05 08:15:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1620202580000|2021-05-05 08:16:20|2974.8|2968.8|2974.5|2968.5|2975.8|2969.8|2974.5|2968.5|3
1620202600000|2021-05-05 08:16:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620202640000|2021-05-05 08:17:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|4
1620202660000|2021-05-05 08:17:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620202720000|2021-05-05 08:18:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1620202730000|2021-05-05 08:18:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620202750000|2021-05-05 08:19:10|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1620202790000|2021-05-05 08:19:50|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1620202810000|2021-05-05 08:20:10|2976.3|2970.3|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|4
1620202820000|2021-05-05 08:20:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1620202830000|2021-05-05 08:20:30|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1620202850000|2021-05-05 08:20:50|2975.8|2969.8|2975|2969|2975.8|2969.8|2974.8|2968.8|3
1620202860000|2021-05-05 08:21:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620202870000|2021-05-05 08:21:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620202880000|2021-05-05 08:21:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1620202910000|2021-05-05 08:21:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620202920000|2021-05-05 08:22:00|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1620202960000|2021-05-05 08:22:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1620202970000|2021-05-05 08:22:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620203010000|2021-05-05 08:23:30|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|2
1620203030000|2021-05-05 08:23:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620203040000|2021-05-05 08:24:00|2975.8|2969.8|2972|2966|2975.8|2969.8|2972|2966|5
1620203050000|2021-05-05 08:24:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971|2965|3
1620203060000|2021-05-05 08:24:20|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|2
1620203070000|2021-05-05 08:24:30|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|4
1620203120000|2021-05-05 08:25:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620203140000|2021-05-05 08:25:40|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1620203150000|2021-05-05 08:25:50|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|3
1620203160000|2021-05-05 08:26:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620203170000|2021-05-05 08:26:10|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1620203190000|2021-05-05 08:26:30|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1620203200000|2021-05-05 08:26:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620203220000|2021-05-05 08:27:00|2970.3|2964.3|2969|2963|2970.3|2964.3|2968.5|2962.5|4
1620203230000|2021-05-05 08:27:10|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1620203240000|2021-05-05 08:27:20|2968|2962|2967|2961|2968|2962|2967|2961|2
1620203250000|2021-05-05 08:27:30|2967.3|2961.3|2968|2962|2968|2962|2967.3|2961.3|3
1620203290000|2021-05-05 08:28:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1620203300000|2021-05-05 08:28:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1620203310000|2021-05-05 08:28:30|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|4
1620203320000|2021-05-05 08:28:40|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|2
1620203380000|2021-05-05 08:29:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1620203390000|2021-05-05 08:29:50|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|3
1620203400000|2021-05-05 08:30:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620203420000|2021-05-05 08:30:20|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1620203430000|2021-05-05 08:30:30|2966.5|2960.5|2963.5|2957.5|2966.5|2960.5|2962.8|2956.8|4
1620203440000|2021-05-05 08:30:40|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|5
1620203470000|2021-05-05 08:31:10|2964.5|2958.5|2963.5|2957.5|2966.3|2960.3|2963.5|2957.5|6
1620203480000|2021-05-05 08:31:20|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1620203490000|2021-05-05 08:31:30|2963.8|2957.8|2963.5|2957.5|2964|2958|2963.5|2957.5|4
1620203510000|2021-05-05 08:31:50|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|2
1620203520000|2021-05-05 08:32:00|2964.5|2958.5|2964.5|2958.5|2965|2959|2964.5|2958.5|4
1620203600000|2021-05-05 08:33:20|2964.8|2958.8|2965.8|2959.8|2966|2960|2964.8|2958.8|6
1620203610000|2021-05-05 08:33:30|2966|2960|2969.3|2963.3|2969.8|2963.8|2966|2960|9
1620203620000|2021-05-05 08:33:40|2969|2963|2968|2962|2969|2963|2968|2962|4
1620203630000|2021-05-05 08:33:50|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1620203640000|2021-05-05 08:34:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1620203660000|2021-05-05 08:34:20|2968.8|2962.8|2966.3|2960.3|2968.8|2962.8|2966.3|2960.3|9
1620203670000|2021-05-05 08:34:30|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1620203680000|2021-05-05 08:34:40|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1620203690000|2021-05-05 08:34:50|2966.5|2960.5|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|4
1620203700000|2021-05-05 08:35:00|2966.5|2960.5|2967.8|2961.8|2967.8|2961.8|2966.5|2960.5|4
1620203710000|2021-05-05 08:35:10|2967.3|2961.3|2969|2963|2969.3|2963.3|2967.3|2961.3|4
1620203760000|2021-05-05 08:36:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1620203770000|2021-05-05 08:36:10|2968.8|2962.8|2968.5|2962.5|2969.3|2963.3|2968.3|2962.3|9
1620203780000|2021-05-05 08:36:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620203800000|2021-05-05 08:36:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1620203810000|2021-05-05 08:36:50|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|5
1620203820000|2021-05-05 08:37:00|2969.3|2963.3|2971.8|2965.8|2971.8|2965.8|2969.3|2963.3|11
1620203850000|2021-05-05 08:37:30|2971.3|2965.3|2969.5|2963.5|2971.3|2965.3|2969.5|2963.5|8
1620203860000|2021-05-05 08:37:40|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|3
1620203870000|2021-05-05 08:37:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1620203880000|2021-05-05 08:38:00|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1620203890000|2021-05-05 08:38:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1620203900000|2021-05-05 08:38:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971|2965|5
1620203930000|2021-05-05 08:38:50|2971.3|2965.3|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|4
1620203940000|2021-05-05 08:39:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|4
1620203950000|2021-05-05 08:39:10|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.5|2964.5|6
1620203960000|2021-05-05 08:39:20|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970|2964|4
1620203970000|2021-05-05 08:39:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970|2964|6
1620203980000|2021-05-05 08:39:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1620203990000|2021-05-05 08:39:50|2970.8|2964.8|2970.8|2964.8|2971.5|2965.5|2969.8|2963.8|12
1620204000000|2021-05-05 08:40:00|2971|2965|2971|2965|2971.3|2965.3|2971|2965|5
1620204010000|2021-05-05 08:40:10|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970|2964|3
1620204020000|2021-05-05 08:40:20|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.5|2963.5|5
1620204040000|2021-05-05 08:40:40|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1620204060000|2021-05-05 08:41:00|2969|2963|2968.3|2962.3|2969|2963|2967.8|2961.8|4
1620204090000|2021-05-05 08:41:30|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1620204100000|2021-05-05 08:41:40|2969|2963|2968.3|2962.3|2969|2963|2968|2962|7
1620204120000|2021-05-05 08:42:00|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|3
1620204130000|2021-05-05 08:42:10|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1620204160000|2021-05-05 08:42:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1620204170000|2021-05-05 08:42:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620204180000|2021-05-05 08:43:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1620204190000|2021-05-05 08:43:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620204200000|2021-05-05 08:43:20|2966.5|2960.5|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|3
1620204210000|2021-05-05 08:43:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1620204220000|2021-05-05 08:43:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620204230000|2021-05-05 08:43:50|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2965.8|2959.8|4
1620204240000|2021-05-05 08:44:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1620204260000|2021-05-05 08:44:20|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|2
1620204280000|2021-05-05 08:44:40|2968|2962|2968.3|2962.3|2968.5|2962.5|2968|2962|4
1620204290000|2021-05-05 08:44:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1620204300000|2021-05-05 08:45:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1620204310000|2021-05-05 08:45:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1620204320000|2021-05-05 08:45:20|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1620204330000|2021-05-05 08:45:30|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1620204340000|2021-05-05 08:45:40|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1620204350000|2021-05-05 08:45:50|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1620204390000|2021-05-05 08:46:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620204400000|2021-05-05 08:46:40|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1620204410000|2021-05-05 08:46:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620204420000|2021-05-05 08:47:00|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620204430000|2021-05-05 08:47:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1620204440000|2021-05-05 08:47:20|2970.3|2964.3|2971.5|2965.5|2971.5|2965.5|2970.3|2964.3|4
1620204460000|2021-05-05 08:47:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620204480000|2021-05-05 08:48:00|2972|2966|2971.3|2965.3|2972.3|2966.3|2971.3|2965.3|6
1620204500000|2021-05-05 08:48:20|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1620204520000|2021-05-05 08:48:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620204590000|2021-05-05 08:49:50|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1620204630000|2021-05-05 08:50:30|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1620204640000|2021-05-05 08:50:40|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1620204670000|2021-05-05 08:51:10|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1620204710000|2021-05-05 08:51:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620204740000|2021-05-05 08:52:20|2970.5|2964.5|2969.3|2963.3|2970.5|2964.5|2969.3|2963.3|3
1620204800000|2021-05-05 08:53:20|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|2
1620204830000|2021-05-05 08:53:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620204840000|2021-05-05 08:54:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620204850000|2021-05-05 08:54:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620204870000|2021-05-05 08:54:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970|2964|4
1620204880000|2021-05-05 08:54:40|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1620204900000|2021-05-05 08:55:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620204910000|2021-05-05 08:55:10|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1620204920000|2021-05-05 08:55:20|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1620205030000|2021-05-05 08:57:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620205050000|2021-05-05 08:57:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1620205070000|2021-05-05 08:57:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1620205080000|2021-05-05 08:58:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1620205130000|2021-05-05 08:58:50|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1620205230000|2021-05-05 09:00:30|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1620205250000|2021-05-05 09:00:50|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|2
1620205270000|2021-05-05 09:01:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620205280000|2021-05-05 09:01:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620205310000|2021-05-05 09:01:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620205320000|2021-05-05 09:02:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620205330000|2021-05-05 09:02:10|2970|2964|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|4
1620205350000|2021-05-05 09:02:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1620205360000|2021-05-05 09:02:40|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|4
1620205370000|2021-05-05 09:02:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620205400000|2021-05-05 09:03:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620205410000|2021-05-05 09:03:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1620205420000|2021-05-05 09:03:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620205440000|2021-05-05 09:04:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620205480000|2021-05-05 09:04:40|2970.5|2964.5|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|2
1620205500000|2021-05-05 09:05:00|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1620205510000|2021-05-05 09:05:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1620205520000|2021-05-05 09:05:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|4
1620205590000|2021-05-05 09:06:30|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.8|2965.8|3
1620205600000|2021-05-05 09:06:40|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1620205610000|2021-05-05 09:06:50|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1620205660000|2021-05-05 09:07:40|2972.3|2966.3|2974.8|2968.8|2974.8|2968.8|2972.3|2966.3|6
1620205690000|2021-05-05 09:08:10|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1620205710000|2021-05-05 09:08:30|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|2
1620205720000|2021-05-05 09:08:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620205730000|2021-05-05 09:08:50|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1620205740000|2021-05-05 09:09:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1620205750000|2021-05-05 09:09:10|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1620205760000|2021-05-05 09:09:20|2976.5|2970.5|2976|2970|2976.5|2970.5|2975.8|2969.8|6
1620205770000|2021-05-05 09:09:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620205780000|2021-05-05 09:09:40|2975.8|2969.8|2974.3|2968.3|2975.8|2969.8|2974.3|2968.3|3
1620205790000|2021-05-05 09:09:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|3
1620205800000|2021-05-05 09:10:00|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|3
1620205810000|2021-05-05 09:10:10|2974.3|2968.3|2975|2969|2975|2969|2973.5|2967.5|6
1620205820000|2021-05-05 09:10:20|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1620205840000|2021-05-05 09:10:40|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|2
1620205850000|2021-05-05 09:10:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620205860000|2021-05-05 09:11:00|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1620205880000|2021-05-05 09:11:20|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|2
1620205890000|2021-05-05 09:11:30|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|3
1620205900000|2021-05-05 09:11:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620205910000|2021-05-05 09:11:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620205920000|2021-05-05 09:12:00|2972.8|2966.8|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|3
1620205930000|2021-05-05 09:12:10|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1620205960000|2021-05-05 09:12:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1620205980000|2021-05-05 09:13:00|2975|2969|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|4
1620206000000|2021-05-05 09:13:20|2975|2969|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|6
1620206040000|2021-05-05 09:14:00|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1620206050000|2021-05-05 09:14:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620206080000|2021-05-05 09:14:40|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1620206100000|2021-05-05 09:15:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620206110000|2021-05-05 09:15:10|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|2
1620206120000|2021-05-05 09:15:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620206140000|2021-05-05 09:15:40|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|2
1620206150000|2021-05-05 09:15:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620206160000|2021-05-05 09:16:00|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|3
1620206180000|2021-05-05 09:16:20|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1620206190000|2021-05-05 09:16:30|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1620206200000|2021-05-05 09:16:40|2973|2967|2972.8|2966.8|2973|2967|2972.5|2966.5|4
1620206210000|2021-05-05 09:16:50|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1620206230000|2021-05-05 09:17:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1620206240000|2021-05-05 09:17:20|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|3
1620206250000|2021-05-05 09:17:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1620206260000|2021-05-05 09:17:40|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|6
1620206280000|2021-05-05 09:18:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1620206290000|2021-05-05 09:18:10|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|3
1620206300000|2021-05-05 09:18:20|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1620206330000|2021-05-05 09:18:50|2972.8|2966.8|2973|2967|2973|2967|2972.3|2966.3|4
1620206360000|2021-05-05 09:19:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620206390000|2021-05-05 09:19:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620206400000|2021-05-05 09:20:00|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1620206410000|2021-05-05 09:20:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620206440000|2021-05-05 09:20:40|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1620206470000|2021-05-05 09:21:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620206480000|2021-05-05 09:21:20|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1620206490000|2021-05-05 09:21:30|2973|2967|2972.8|2966.8|2973|2967|2972.5|2966.5|4
1620206510000|2021-05-05 09:21:50|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1620206530000|2021-05-05 09:22:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1620206540000|2021-05-05 09:22:20|2973|2967|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|3
1620206560000|2021-05-05 09:22:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1620206590000|2021-05-05 09:23:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620206620000|2021-05-05 09:23:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1620206630000|2021-05-05 09:23:50|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1620206640000|2021-05-05 09:24:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620206670000|2021-05-05 09:24:30|2973.8|2967.8|2972.3|2966.3|2973.8|2967.8|2972.3|2966.3|2
1620206690000|2021-05-05 09:24:50|2972|2966|2972.5|2966.5|2972.5|2966.5|2971.3|2965.3|5
1620206710000|2021-05-05 09:25:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620206740000|2021-05-05 09:25:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620206810000|2021-05-05 09:26:50|2972.3|2966.3|2972|2966|2972.3|2966.3|2971.8|2965.8|3
1620206840000|2021-05-05 09:27:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972|2966|3
1620206850000|2021-05-05 09:27:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620206870000|2021-05-05 09:27:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620206880000|2021-05-05 09:28:00|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1620206890000|2021-05-05 09:28:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1620206900000|2021-05-05 09:28:20|2971.5|2965.5|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|2
1620206920000|2021-05-05 09:28:40|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|3
1620206950000|2021-05-05 09:29:10|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|3
1620206980000|2021-05-05 09:29:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620207000000|2021-05-05 09:30:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1620207020000|2021-05-05 09:30:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620207040000|2021-05-05 09:30:40|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1620207070000|2021-05-05 09:31:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620207110000|2021-05-05 09:31:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620207120000|2021-05-05 09:32:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1620207150000|2021-05-05 09:32:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620207190000|2021-05-05 09:33:10|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620207200000|2021-05-05 09:33:20|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1620207210000|2021-05-05 09:33:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620207220000|2021-05-05 09:33:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620207230000|2021-05-05 09:33:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1620207250000|2021-05-05 09:34:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620207280000|2021-05-05 09:34:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620207290000|2021-05-05 09:34:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620207300000|2021-05-05 09:35:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620207330000|2021-05-05 09:35:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620207350000|2021-05-05 09:35:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1620207360000|2021-05-05 09:36:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1620207370000|2021-05-05 09:36:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620207380000|2021-05-05 09:36:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1620207390000|2021-05-05 09:36:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620207420000|2021-05-05 09:37:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620207430000|2021-05-05 09:37:10|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1620207460000|2021-05-05 09:37:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1620207490000|2021-05-05 09:38:10|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1620207530000|2021-05-05 09:38:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620207540000|2021-05-05 09:39:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620207600000|2021-05-05 09:40:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1620207610000|2021-05-05 09:40:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620207630000|2021-05-05 09:40:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1620207650000|2021-05-05 09:40:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620207680000|2021-05-05 09:41:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1620207690000|2021-05-05 09:41:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620207700000|2021-05-05 09:41:40|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1620207730000|2021-05-05 09:42:10|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|3
1620207740000|2021-05-05 09:42:20|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|3
1620207750000|2021-05-05 09:42:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620207760000|2021-05-05 09:42:40|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1620207770000|2021-05-05 09:42:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|4
1620207800000|2021-05-05 09:43:20|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|2
1620207810000|2021-05-05 09:43:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620207840000|2021-05-05 09:44:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620207850000|2021-05-05 09:44:10|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|2
1620207860000|2021-05-05 09:44:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1620207900000|2021-05-05 09:45:00|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1620207910000|2021-05-05 09:45:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620207930000|2021-05-05 09:45:30|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1620207940000|2021-05-05 09:45:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620207970000|2021-05-05 09:46:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1620207990000|2021-05-05 09:46:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1620208000000|2021-05-05 09:46:40|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1620208030000|2021-05-05 09:47:10|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|2
1620208040000|2021-05-05 09:47:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620208050000|2021-05-05 09:47:30|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1620208070000|2021-05-05 09:47:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620208080000|2021-05-05 09:48:00|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|2
1620208090000|2021-05-05 09:48:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620208100000|2021-05-05 09:48:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620208110000|2021-05-05 09:48:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620208140000|2021-05-05 09:49:00|2970.5|2964.5|2970|2964|2970.5|2964.5|2969.8|2963.8|4
1620208170000|2021-05-05 09:49:30|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1620208200000|2021-05-05 09:50:00|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1620208210000|2021-05-05 09:50:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1620208220000|2021-05-05 09:50:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620208230000|2021-05-05 09:50:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620208240000|2021-05-05 09:50:40|2970.8|2964.8|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|4
1620208250000|2021-05-05 09:50:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1620208270000|2021-05-05 09:51:10|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1620208280000|2021-05-05 09:51:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620208310000|2021-05-05 09:51:50|2972.8|2966.8|2973|2967|2973.5|2967.5|2972.8|2966.8|4
1620208320000|2021-05-05 09:52:00|2973.3|2967.3|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|3
1620208330000|2021-05-05 09:52:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1620208340000|2021-05-05 09:52:20|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1620208350000|2021-05-05 09:52:30|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1620208370000|2021-05-05 09:52:50|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|3
1620208380000|2021-05-05 09:53:00|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1620208390000|2021-05-05 09:53:10|2973.5|2967.5|2972.3|2966.3|2973.5|2967.5|2972.3|2966.3|3
1620208400000|2021-05-05 09:53:20|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1620208410000|2021-05-05 09:53:30|2972|2966|2972.8|2966.8|2972.8|2966.8|2972|2966|2
1620208420000|2021-05-05 09:53:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1620208440000|2021-05-05 09:54:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620208450000|2021-05-05 09:54:10|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1620208470000|2021-05-05 09:54:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620208480000|2021-05-05 09:54:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620208500000|2021-05-05 09:55:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1620208530000|2021-05-05 09:55:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620208550000|2021-05-05 09:55:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620208570000|2021-05-05 09:56:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620208580000|2021-05-05 09:56:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620208620000|2021-05-05 09:57:00|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|2
1620208630000|2021-05-05 09:57:10|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|3
1620208640000|2021-05-05 09:57:20|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1620208650000|2021-05-05 09:57:30|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|3
1620208660000|2021-05-05 09:57:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1620208670000|2021-05-05 09:57:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620208690000|2021-05-05 09:58:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620208700000|2021-05-05 09:58:20|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1620208710000|2021-05-05 09:58:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620208720000|2021-05-05 09:58:40|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|2
1620208760000|2021-05-05 09:59:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1620208790000|2021-05-05 09:59:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1620208800000|2021-05-05 10:00:00|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967.5|2961.5|2
1620208820000|2021-05-05 10:00:20|2967.3|2961.3|2967|2961|2967.3|2961.3|2966.8|2960.8|4
1620208830000|2021-05-05 10:00:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620208840000|2021-05-05 10:00:40|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|2
1620208850000|2021-05-05 10:00:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1620208860000|2021-05-05 10:01:00|2966|2960|2966|2960|2966|2960|2965.8|2959.8|3
1620208880000|2021-05-05 10:01:20|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|4
1620208890000|2021-05-05 10:01:30|2964.8|2958.8|2965.8|2959.8|2965.8|2959.8|2964.8|2958.8|4
1620208900000|2021-05-05 10:01:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1620208940000|2021-05-05 10:02:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1620208950000|2021-05-05 10:02:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1620208960000|2021-05-05 10:02:40|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1620208970000|2021-05-05 10:02:50|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1620208980000|2021-05-05 10:03:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1620208990000|2021-05-05 10:03:10|2962.8|2956.8|2963.3|2957.3|2963.5|2957.5|2962.8|2956.8|4
1620209020000|2021-05-05 10:03:40|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2961.8|2955.8|4
1620209040000|2021-05-05 10:04:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620209050000|2021-05-05 10:04:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1620209060000|2021-05-05 10:04:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1620209070000|2021-05-05 10:04:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1620209080000|2021-05-05 10:04:40|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1620209090000|2021-05-05 10:04:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620209100000|2021-05-05 10:05:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1620209110000|2021-05-05 10:05:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620209170000|2021-05-05 10:06:10|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|3
1620209180000|2021-05-05 10:06:20|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1620209210000|2021-05-05 10:06:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620209220000|2021-05-05 10:07:00|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|2
1620209270000|2021-05-05 10:07:50|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1620209280000|2021-05-05 10:08:00|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1620209300000|2021-05-05 10:08:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1620209340000|2021-05-05 10:09:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|3
1620209360000|2021-05-05 10:09:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1620209370000|2021-05-05 10:09:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620209380000|2021-05-05 10:09:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1620209400000|2021-05-05 10:10:00|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1620209410000|2021-05-05 10:10:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1620209440000|2021-05-05 10:10:40|2962.3|2956.3|2962.5|2956.5|2962.8|2956.8|2962.3|2956.3|4
1620209450000|2021-05-05 10:10:50|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1620209460000|2021-05-05 10:11:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1620209470000|2021-05-05 10:11:10|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960|2954|3
1620209490000|2021-05-05 10:11:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1620209500000|2021-05-05 10:11:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1620209560000|2021-05-05 10:12:40|2960|2954|2959.5|2953.5|2960|2954|2959.3|2953.3|4
1620209570000|2021-05-05 10:12:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1620209580000|2021-05-05 10:13:00|2960|2954|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|4
1620209630000|2021-05-05 10:13:50|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1620209660000|2021-05-05 10:14:20|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1620209670000|2021-05-05 10:14:30|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1620209680000|2021-05-05 10:14:40|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|3
1620209690000|2021-05-05 10:14:50|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1620209700000|2021-05-05 10:15:00|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1620209710000|2021-05-05 10:15:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1620209750000|2021-05-05 10:15:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1620209760000|2021-05-05 10:16:00|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1620209790000|2021-05-05 10:16:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1620209810000|2021-05-05 10:16:50|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1620209830000|2021-05-05 10:17:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1620209840000|2021-05-05 10:17:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1620209850000|2021-05-05 10:17:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1620209870000|2021-05-05 10:17:50|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1620209880000|2021-05-05 10:18:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1620209890000|2021-05-05 10:18:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620209910000|2021-05-05 10:18:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1620209920000|2021-05-05 10:18:40|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1620209930000|2021-05-05 10:18:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620209990000|2021-05-05 10:19:50|2962.8|2956.8|2963.8|2957.8|2963.8|2957.8|2962.8|2956.8|4
1620210000000|2021-05-05 10:20:00|2964|2958|2964.8|2958.8|2964.8|2958.8|2963.5|2957.5|4
1620210010000|2021-05-05 10:20:10|2965|2959|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|4
1620210020000|2021-05-05 10:20:20|2965|2959|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|4
1620210030000|2021-05-05 10:20:30|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|2
1620210050000|2021-05-05 10:20:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1620210090000|2021-05-05 10:21:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1620210110000|2021-05-05 10:21:50|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1620210120000|2021-05-05 10:22:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1620210150000|2021-05-05 10:22:30|2965.5|2959.5|2965|2959|2965.5|2959.5|2964.8|2958.8|4
1620210160000|2021-05-05 10:22:40|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|3
1620210170000|2021-05-05 10:22:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1620210190000|2021-05-05 10:23:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1620210250000|2021-05-05 10:24:10|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|2
1620210270000|2021-05-05 10:24:30|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1620210290000|2021-05-05 10:24:50|2966|2960|2966.8|2960.8|2966.8|2960.8|2966|2960|4
1620210310000|2021-05-05 10:25:10|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1620210330000|2021-05-05 10:25:30|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1620210340000|2021-05-05 10:25:40|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|3
1620210350000|2021-05-05 10:25:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620210370000|2021-05-05 10:26:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620210380000|2021-05-05 10:26:20|2968.8|2962.8|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1620210390000|2021-05-05 10:26:30|2968.5|2962.5|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1620210430000|2021-05-05 10:27:10|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1620210440000|2021-05-05 10:27:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1620210450000|2021-05-05 10:27:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620210470000|2021-05-05 10:27:50|2969|2963|2969.8|2963.8|2970|2964|2969|2963|4
1620210500000|2021-05-05 10:28:20|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620210510000|2021-05-05 10:28:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1620210520000|2021-05-05 10:28:40|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|2
1620210530000|2021-05-05 10:28:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620210550000|2021-05-05 10:29:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620210560000|2021-05-05 10:29:20|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620210570000|2021-05-05 10:29:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620210580000|2021-05-05 10:29:40|2969|2963|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|3
1620210590000|2021-05-05 10:29:50|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1620210600000|2021-05-05 10:30:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|4
1620210620000|2021-05-05 10:30:20|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1620210630000|2021-05-05 10:30:30|2969.8|2963.8|2968.8|2962.8|2969.8|2963.8|2968.3|2962.3|6
1620210710000|2021-05-05 10:31:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1620210720000|2021-05-05 10:32:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620210730000|2021-05-05 10:32:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620210740000|2021-05-05 10:32:20|2968.3|2962.3|2968|2962|2968.3|2962.3|2967.8|2961.8|4
1620210750000|2021-05-05 10:32:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1620210790000|2021-05-05 10:33:10|2968|2962|2968|2962|2968|2962|2968|2962|1
1620210810000|2021-05-05 10:33:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1620210850000|2021-05-05 10:34:10|2968|2962|2967.3|2961.3|2968|2962|2967.3|2961.3|3
1620210860000|2021-05-05 10:34:20|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|4
1620210890000|2021-05-05 10:34:50|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|3
1620210900000|2021-05-05 10:35:00|2968|2962|2967|2961|2968|2962|2967|2961|4
1620210910000|2021-05-05 10:35:10|2966.8|2960.8|2966.3|2960.3|2967|2961|2966.3|2960.3|3
1620210920000|2021-05-05 10:35:20|2966.5|2960.5|2967.8|2961.8|2967.8|2961.8|2966.5|2960.5|3
1620210930000|2021-05-05 10:35:30|2968|2962|2969|2963|2969|2963|2968|2962|3
1620210940000|2021-05-05 10:35:40|2968.8|2962.8|2969|2963|2969.3|2963.3|2968.8|2962.8|4
1620210950000|2021-05-05 10:35:50|2967.8|2961.8|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|5
1620210960000|2021-05-05 10:36:00|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|3
1620210970000|2021-05-05 10:36:10|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1620210980000|2021-05-05 10:36:20|2968.5|2962.5|2968|2962|2968.8|2962.8|2968|2962|6
1620210990000|2021-05-05 10:36:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1620211010000|2021-05-05 10:36:50|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|3
1620211050000|2021-05-05 10:37:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620211060000|2021-05-05 10:37:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620211090000|2021-05-05 10:38:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620211100000|2021-05-05 10:38:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|5
1620211110000|2021-05-05 10:38:30|2968.8|2962.8|2969.3|2963.3|2969.8|2963.8|2968.8|2962.8|5
1620211150000|2021-05-05 10:39:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620211160000|2021-05-05 10:39:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620211190000|2021-05-05 10:39:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|4
1620211200000|2021-05-05 10:40:00|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1620211210000|2021-05-05 10:40:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|5
1620211260000|2021-05-05 10:41:00|2968.3|2962.3|2967.3|2961.3|2968.3|2962.3|2967.3|2961.3|5
1620211280000|2021-05-05 10:41:20|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|2
1620211290000|2021-05-05 10:41:30|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.3|2959.3|4
1620211300000|2021-05-05 10:41:40|2965.5|2959.5|2963.8|2957.8|2965.5|2959.5|2963.8|2957.8|6
1620211310000|2021-05-05 10:41:50|2964|2958|2963.5|2957.5|2964.8|2958.8|2963.5|2957.5|7
1620211320000|2021-05-05 10:42:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1620211330000|2021-05-05 10:42:10|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1620211340000|2021-05-05 10:42:20|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1620211350000|2021-05-05 10:42:30|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1620211360000|2021-05-05 10:42:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963|2957|5
1620211370000|2021-05-05 10:42:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1620211390000|2021-05-05 10:43:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1620211410000|2021-05-05 10:43:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1620211440000|2021-05-05 10:44:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1620211450000|2021-05-05 10:44:10|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1620211460000|2021-05-05 10:44:20|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1620211470000|2021-05-05 10:44:30|2962.5|2956.5|2963.5|2957.5|2963.5|2957.5|2962.5|2956.5|5
1620211490000|2021-05-05 10:44:50|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1620211540000|2021-05-05 10:45:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1620211590000|2021-05-05 10:46:30|2962.8|2956.8|2962|2956|2962.8|2956.8|2961.8|2955.8|4
1620211610000|2021-05-05 10:46:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1620211650000|2021-05-05 10:47:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620211660000|2021-05-05 10:47:40|2963|2957|2963.3|2957.3|2963.5|2957.5|2962.8|2956.8|5
1620211670000|2021-05-05 10:47:50|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1620211680000|2021-05-05 10:48:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1620211710000|2021-05-05 10:48:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1620211730000|2021-05-05 10:48:50|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|3
1620211740000|2021-05-05 10:49:00|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1620211750000|2021-05-05 10:49:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620211760000|2021-05-05 10:49:20|2962.8|2956.8|2963.3|2957.3|2963.5|2957.5|2962.8|2956.8|4
1620211790000|2021-05-05 10:49:50|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1620211820000|2021-05-05 10:50:20|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|2
1620211830000|2021-05-05 10:50:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1620211850000|2021-05-05 10:50:50|2964.5|2958.5|2965.3|2959.3|2965.3|2959.3|2964.3|2958.3|3
1620211860000|2021-05-05 10:51:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965|2959|6
1620211870000|2021-05-05 10:51:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1620211900000|2021-05-05 10:51:40|2964.5|2958.5|2965.5|2959.5|2965.5|2959.5|2964|2958|7
1620211910000|2021-05-05 10:51:50|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|3
1620211930000|2021-05-05 10:52:10|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1620211940000|2021-05-05 10:52:20|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1620211950000|2021-05-05 10:52:30|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1620211960000|2021-05-05 10:52:40|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1620211970000|2021-05-05 10:52:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1620211990000|2021-05-05 10:53:10|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1620212000000|2021-05-05 10:53:20|2962.5|2956.5|2963.8|2957.8|2963.8|2957.8|2962.5|2956.5|4
1620212010000|2021-05-05 10:53:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1620212030000|2021-05-05 10:53:50|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1620212050000|2021-05-05 10:54:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1620212060000|2021-05-05 10:54:20|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|2
1620212090000|2021-05-05 10:54:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620212140000|2021-05-05 10:55:40|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.5|2955.5|4
1620212150000|2021-05-05 10:55:50|2961.5|2955.5|2962.5|2956.5|2962.5|2956.5|2961.5|2955.5|4
1620212160000|2021-05-05 10:56:00|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1620212170000|2021-05-05 10:56:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1620212200000|2021-05-05 10:56:40|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1620212220000|2021-05-05 10:57:00|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1620212250000|2021-05-05 10:57:30|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1620212260000|2021-05-05 10:57:40|2961.3|2955.3|2959|2953|2961.3|2955.3|2958.8|2952.8|5
1620212270000|2021-05-05 10:57:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|4
1620212280000|2021-05-05 10:58:00|2957.5|2951.5|2956.5|2950.5|2957.5|2951.5|2956.5|2950.5|2
1620212290000|2021-05-05 10:58:10|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1620212300000|2021-05-05 10:58:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1620212310000|2021-05-05 10:58:30|2956.5|2950.5|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|3
1620212320000|2021-05-05 10:58:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1620212340000|2021-05-05 10:59:00|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1620212350000|2021-05-05 10:59:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1620212360000|2021-05-05 10:59:20|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1620212370000|2021-05-05 10:59:30|2958|2952|2957|2951|2958.3|2952.3|2957|2951|4
1620212380000|2021-05-05 10:59:40|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|2
1620212400000|2021-05-05 11:00:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1620212430000|2021-05-05 11:00:30|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1620212440000|2021-05-05 11:00:40|2957|2951|2958|2952|2958|2952|2957|2951|4
1620212450000|2021-05-05 11:00:50|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|2
1620212460000|2021-05-05 11:01:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1620212470000|2021-05-05 11:01:10|2958.3|2952.3|2959|2953|2959|2953|2958.3|2952.3|3
1620212480000|2021-05-05 11:01:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1620212490000|2021-05-05 11:01:30|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1620212500000|2021-05-05 11:01:40|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1620212510000|2021-05-05 11:01:50|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|2
1620212530000|2021-05-05 11:02:10|2957.8|2951.8|2958.3|2952.3|2958.8|2952.8|2957.8|2951.8|4
1620212540000|2021-05-05 11:02:20|2957.8|2951.8|2958.8|2952.8|2959|2953|2957.8|2951.8|5
1620212550000|2021-05-05 11:02:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1620212560000|2021-05-05 11:02:40|2959.5|2953.5|2959.8|2953.8|2960.5|2954.5|2959.5|2953.5|6
1620212580000|2021-05-05 11:03:00|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|3
1620212590000|2021-05-05 11:03:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1620212600000|2021-05-05 11:03:20|2960.5|2954.5|2960.3|2954.3|2961|2955|2960.3|2954.3|6
1620212610000|2021-05-05 11:03:30|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1620212640000|2021-05-05 11:04:00|2959.5|2953.5|2958.5|2952.5|2959.5|2953.5|2958.5|2952.5|2
1620212650000|2021-05-05 11:04:10|2959.5|2953.5|2960.3|2954.3|2960.5|2954.5|2959.5|2953.5|5
1620212690000|2021-05-05 11:04:50|2960.5|2954.5|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|2
1620212700000|2021-05-05 11:05:00|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1620212710000|2021-05-05 11:05:10|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.3|2955.3|4
1620212720000|2021-05-05 11:05:20|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1620212750000|2021-05-05 11:05:50|2962|2956|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|4
1620212760000|2021-05-05 11:06:00|2961.5|2955.5|2960.8|2954.8|2961.5|2955.5|2960.8|2954.8|2
1620212780000|2021-05-05 11:06:20|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1620212800000|2021-05-05 11:06:40|2960.5|2954.5|2959.5|2953.5|2960.5|2954.5|2959.3|2953.3|6
1620212810000|2021-05-05 11:06:50|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2958.3|2952.3|2
1620212820000|2021-05-05 11:07:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1620212840000|2021-05-05 11:07:20|2957.5|2951.5|2956.8|2950.8|2957.5|2951.5|2956.5|2950.5|7
1620212850000|2021-05-05 11:07:30|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1620212860000|2021-05-05 11:07:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1620212870000|2021-05-05 11:07:50|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1620212880000|2021-05-05 11:08:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1620212920000|2021-05-05 11:08:40|2956.3|2950.3|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|3
1620212930000|2021-05-05 11:08:50|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|3
1620212940000|2021-05-05 11:09:00|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1620212950000|2021-05-05 11:09:10|2959.5|2953.5|2956.8|2950.8|2959.8|2953.8|2956.8|2950.8|6
1620212970000|2021-05-05 11:09:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|3
1620212990000|2021-05-05 11:09:50|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.8|2950.8|3
1620213000000|2021-05-05 11:10:00|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1620213080000|2021-05-05 11:11:20|2956|2950|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|3
1620213110000|2021-05-05 11:11:50|2956.5|2950.5|2957.5|2951.5|2957.5|2951.5|2956.5|2950.5|2
1620213150000|2021-05-05 11:12:30|2957.3|2951.3|2958.5|2952.5|2958.5|2952.5|2957.3|2951.3|4
1620213190000|2021-05-05 11:13:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1620213210000|2021-05-05 11:13:30|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|2
1620213230000|2021-05-05 11:13:50|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|2
1620213240000|2021-05-05 11:14:00|2958.8|2952.8|2957.5|2951.5|2958.8|2952.8|2957.5|2951.5|4
1620213250000|2021-05-05 11:14:10|2957.3|2951.3|2958|2952|2958|2952|2957.3|2951.3|2
1620213290000|2021-05-05 11:14:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1620213320000|2021-05-05 11:15:20|2958|2952|2958|2952|2958|2952|2957.5|2951.5|3
1620213370000|2021-05-05 11:16:10|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|3
1620213380000|2021-05-05 11:16:20|2957|2951|2956.5|2950.5|2957|2951|2956.5|2950.5|3
1620213420000|2021-05-05 11:17:00|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|4
1620213450000|2021-05-05 11:17:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1620213480000|2021-05-05 11:18:00|2956|2950|2956|2950|2956|2950|2955.3|2949.3|3
1620213520000|2021-05-05 11:18:40|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1620213530000|2021-05-05 11:18:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1620213560000|2021-05-05 11:19:20|2955.8|2949.8|2956|2950|2956|2950|2955.5|2949.5|4
1620213630000|2021-05-05 11:20:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1620213660000|2021-05-05 11:21:00|2955.5|2949.5|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1620213670000|2021-05-05 11:21:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1620213680000|2021-05-05 11:21:20|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1620213690000|2021-05-05 11:21:30|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1620213700000|2021-05-05 11:21:40|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1620213720000|2021-05-05 11:22:00|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1620213740000|2021-05-05 11:22:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1620213750000|2021-05-05 11:22:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1620213760000|2021-05-05 11:22:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1620213830000|2021-05-05 11:23:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1620213850000|2021-05-05 11:24:10|2956|2950|2956.8|2950.8|2956.8|2950.8|2956|2950|3
1620213860000|2021-05-05 11:24:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1620213890000|2021-05-05 11:24:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1620213910000|2021-05-05 11:25:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1620213920000|2021-05-05 11:25:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1620213950000|2021-05-05 11:25:50|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|3
1620213960000|2021-05-05 11:26:00|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1620213970000|2021-05-05 11:26:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1620213980000|2021-05-05 11:26:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1620214010000|2021-05-05 11:26:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1620214020000|2021-05-05 11:27:00|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1620214040000|2021-05-05 11:27:20|2956.3|2950.3|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|2
1620214070000|2021-05-05 11:27:50|2957|2951|2956.5|2950.5|2957|2951|2956.5|2950.5|2
1620214080000|2021-05-05 11:28:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1620214090000|2021-05-05 11:28:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1620214110000|2021-05-05 11:28:30|2956|2950|2957.3|2951.3|2957.3|2951.3|2956|2950|3
1620214130000|2021-05-05 11:28:50|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1620214150000|2021-05-05 11:29:10|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1620214160000|2021-05-05 11:29:20|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|2
1620214200000|2021-05-05 11:30:00|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|3
1620214220000|2021-05-05 11:30:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1620214230000|2021-05-05 11:30:30|2959|2953|2958.3|2952.3|2959.5|2953.5|2958.3|2952.3|5
1620214240000|2021-05-05 11:30:40|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|5
1620214250000|2021-05-05 11:30:50|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|2
1620214260000|2021-05-05 11:31:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1620214270000|2021-05-05 11:31:10|2957.3|2951.3|2958|2952|2958|2952|2957.3|2951.3|2
1620214280000|2021-05-05 11:31:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1620214430000|2021-05-05 11:33:50|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|2
1620214470000|2021-05-05 11:34:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1620214510000|2021-05-05 11:35:10|2957.3|2951.3|2956.3|2950.3|2957.3|2951.3|2956.3|2950.3|4
1620214520000|2021-05-05 11:35:20|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|2
1620214530000|2021-05-05 11:35:30|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955|2949|6
1620214540000|2021-05-05 11:35:40|2956|2950|2957.3|2951.3|2957.3|2951.3|2956|2950|4
1620214550000|2021-05-05 11:35:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1620214560000|2021-05-05 11:36:00|2957.8|2951.8|2957.5|2951.5|2958.3|2952.3|2957.3|2951.3|7
1620214570000|2021-05-05 11:36:10|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1620214580000|2021-05-05 11:36:20|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1620214590000|2021-05-05 11:36:30|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1620214600000|2021-05-05 11:36:40|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.5|2950.5|4
1620214620000|2021-05-05 11:37:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1620214630000|2021-05-05 11:37:10|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1620214650000|2021-05-05 11:37:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1620214690000|2021-05-05 11:38:10|2956.5|2950.5|2957|2951|2957|2951|2956.3|2950.3|3
1620214710000|2021-05-05 11:38:30|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|5
1620214720000|2021-05-05 11:38:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1620214740000|2021-05-05 11:39:00|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2954.8|2948.8|8
1620214830000|2021-05-05 11:40:30|2956|2950|2956.3|2950.3|2956.8|2950.8|2955.8|2949.8|4
1620214840000|2021-05-05 11:40:40|2956.5|2950.5|2957.8|2951.8|2957.8|2951.8|2956.5|2950.5|4
1620214850000|2021-05-05 11:40:50|2958|2952|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|4
1620214860000|2021-05-05 11:41:00|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1620214870000|2021-05-05 11:41:10|2958.3|2952.3|2959.5|2953.5|2959.5|2953.5|2958.3|2952.3|4
1620214900000|2021-05-05 11:41:40|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1620214910000|2021-05-05 11:41:50|2959.3|2953.3|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|3
1620214930000|2021-05-05 11:42:10|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1620214940000|2021-05-05 11:42:20|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1620214970000|2021-05-05 11:42:50|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1620214990000|2021-05-05 11:43:10|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|3
1620215010000|2021-05-05 11:43:30|2958.5|2952.5|2960.5|2954.5|2960.5|2954.5|2958.5|2952.5|5
1620215050000|2021-05-05 11:44:10|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1620215060000|2021-05-05 11:44:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1620215070000|2021-05-05 11:44:30|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1620215080000|2021-05-05 11:44:40|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1620215090000|2021-05-05 11:44:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1620215100000|2021-05-05 11:45:00|2960.8|2954.8|2961.8|2955.8|2961.8|2955.8|2960.8|2954.8|2
1620215110000|2021-05-05 11:45:10|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1620215120000|2021-05-05 11:45:20|2962|2956|2961.3|2955.3|2962|2956|2961.3|2955.3|3
1620215130000|2021-05-05 11:45:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1620215140000|2021-05-05 11:45:40|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|6
1620215150000|2021-05-05 11:45:50|2961.3|2955.3|2960.3|2954.3|2961.3|2955.3|2960.3|2954.3|5
1620215160000|2021-05-05 11:46:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1620215210000|2021-05-05 11:46:50|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|3
1620215240000|2021-05-05 11:47:20|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1620215250000|2021-05-05 11:47:30|2959.3|2953.3|2960.3|2954.3|2960.3|2954.3|2959.3|2953.3|2
1620215260000|2021-05-05 11:47:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1620215270000|2021-05-05 11:47:50|2960.8|2954.8|2960.8|2954.8|2961|2955|2960.8|2954.8|3
1620215300000|2021-05-05 11:48:20|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|2
1620215310000|2021-05-05 11:48:30|2960.3|2954.3|2961.5|2955.5|2961.5|2955.5|2960.3|2954.3|3
1620215330000|2021-05-05 11:48:50|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|2
1620215340000|2021-05-05 11:49:00|2960.5|2954.5|2961.5|2955.5|2961.8|2955.8|2960.3|2954.3|8
1620215360000|2021-05-05 11:49:20|2961.8|2955.8|2962.3|2956.3|2962.5|2956.5|2961.8|2955.8|3
1620215370000|2021-05-05 11:49:30|2962|2956|2960.3|2954.3|2962.5|2956.5|2960.3|2954.3|4
1620215380000|2021-05-05 11:49:40|2960|2954|2961|2955|2961.3|2955.3|2960|2954|5
1620215400000|2021-05-05 11:50:00|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1620215410000|2021-05-05 11:50:10|2960|2954|2960.8|2954.8|2960.8|2954.8|2959.8|2953.8|4
1620215420000|2021-05-05 11:50:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1620215430000|2021-05-05 11:50:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|5
1620215460000|2021-05-05 11:51:00|2958.8|2952.8|2958|2952|2958.8|2952.8|2957.8|2951.8|7
1620215470000|2021-05-05 11:51:10|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1620215480000|2021-05-05 11:51:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1620215490000|2021-05-05 11:51:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1620215500000|2021-05-05 11:51:40|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1620215510000|2021-05-05 11:51:50|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|4
1620215530000|2021-05-05 11:52:10|2956|2950|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|4
1620215540000|2021-05-05 11:52:20|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|4
1620215550000|2021-05-05 11:52:30|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1620215560000|2021-05-05 11:52:40|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1620215570000|2021-05-05 11:52:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1620215580000|2021-05-05 11:53:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1620215590000|2021-05-05 11:53:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|3
1620215600000|2021-05-05 11:53:20|2954.8|2948.8|2953.5|2947.5|2954.8|2948.8|2953.5|2947.5|4
1620215610000|2021-05-05 11:53:30|2953.3|2947.3|2953.5|2947.5|2954.3|2948.3|2953.3|2947.3|7
1620215620000|2021-05-05 11:53:40|2953.3|2947.3|2955.3|2949.3|2955.3|2949.3|2953.3|2947.3|4
1620215640000|2021-05-05 11:54:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1620215650000|2021-05-05 11:54:10|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|2
1620215680000|2021-05-05 11:54:40|2954.3|2948.3|2955.3|2949.3|2955.3|2949.3|2954.3|2948.3|3
1620215690000|2021-05-05 11:54:50|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|2
1620215710000|2021-05-05 11:55:10|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.3|2948.3|7
1620215720000|2021-05-05 11:55:20|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1620215730000|2021-05-05 11:55:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1620215740000|2021-05-05 11:55:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955|2949|3
1620215750000|2021-05-05 11:55:50|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1620215760000|2021-05-05 11:56:00|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|4
1620215770000|2021-05-05 11:56:10|2955|2949|2955.5|2949.5|2955.8|2949.8|2955|2949|9
1620215780000|2021-05-05 11:56:20|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.5|2948.5|4
1620215790000|2021-05-05 11:56:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1620215840000|2021-05-05 11:57:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1620215890000|2021-05-05 11:58:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1620215920000|2021-05-05 11:58:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1620215970000|2021-05-05 11:59:30|2954|2948|2953.3|2947.3|2954|2948|2953.3|2947.3|2
1620215980000|2021-05-05 11:59:40|2952.3|2946.3|2953|2947|2953|2947|2952.3|2946.3|5
1620215990000|2021-05-05 11:59:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1620216010000|2021-05-05 12:00:10|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|5
1620216030000|2021-05-05 12:00:30|2952.3|2946.3|2951.3|2945.3|2952.3|2946.3|2951.3|2945.3|4
1620216040000|2021-05-05 12:00:40|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1620216060000|2021-05-05 12:01:00|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|3
1620216080000|2021-05-05 12:01:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1620216100000|2021-05-05 12:01:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1620216110000|2021-05-05 12:01:50|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1620216120000|2021-05-05 12:02:00|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|2
1620216140000|2021-05-05 12:02:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1620216150000|2021-05-05 12:02:30|2951.5|2945.5|2951.5|2945.5|2952|2946|2951.5|2945.5|4
1620216160000|2021-05-05 12:02:40|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|3
1620216170000|2021-05-05 12:02:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1620216190000|2021-05-05 12:03:10|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1620216200000|2021-05-05 12:03:20|2953|2947|2953|2947|2953|2947|2953|2947|1
1620216210000|2021-05-05 12:03:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1620216220000|2021-05-05 12:03:40|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1620216230000|2021-05-05 12:03:50|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1620216250000|2021-05-05 12:04:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1620216260000|2021-05-05 12:04:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1620216310000|2021-05-05 12:05:10|2951.5|2945.5|2952.8|2946.8|2952.8|2946.8|2951.5|2945.5|5
1620216320000|2021-05-05 12:05:20|2953|2947|2954|2948|2954|2948|2953|2947|4
1620216330000|2021-05-05 12:05:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1620216340000|2021-05-05 12:05:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1620216380000|2021-05-05 12:06:20|2954.3|2948.3|2955.8|2949.8|2955.8|2949.8|2954.3|2948.3|5
1620216390000|2021-05-05 12:06:30|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1620216410000|2021-05-05 12:06:50|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1620216420000|2021-05-05 12:07:00|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1620216440000|2021-05-05 12:07:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1620216450000|2021-05-05 12:07:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1620216470000|2021-05-05 12:07:50|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|5
1620216480000|2021-05-05 12:08:00|2953|2947|2953.8|2947.8|2953.8|2947.8|2953|2947|4
1620216510000|2021-05-05 12:08:30|2954|2948|2952.8|2946.8|2954.3|2948.3|2952.5|2946.5|5
1620216550000|2021-05-05 12:09:10|2953|2947|2954|2948|2954|2948|2953|2947|4
1620216560000|2021-05-05 12:09:20|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1620216570000|2021-05-05 12:09:30|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|2
1620216600000|2021-05-05 12:10:00|2954|2948|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|8
1620216610000|2021-05-05 12:10:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1620216620000|2021-05-05 12:10:20|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|3
1620216630000|2021-05-05 12:10:30|2952.3|2946.3|2950.5|2944.5|2952.3|2946.3|2950.5|2944.5|7
1620216640000|2021-05-05 12:10:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1620216650000|2021-05-05 12:10:50|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1620216670000|2021-05-05 12:11:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1620216700000|2021-05-05 12:11:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1620216710000|2021-05-05 12:11:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1620216720000|2021-05-05 12:12:00|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1620216730000|2021-05-05 12:12:10|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1620216740000|2021-05-05 12:12:20|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1620216770000|2021-05-05 12:12:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1620216780000|2021-05-05 12:13:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1620216790000|2021-05-05 12:13:10|2951|2945|2951|2945|2951.3|2945.3|2951|2945|3
1620216820000|2021-05-05 12:13:40|2951.3|2945.3|2950.3|2944.3|2951.3|2945.3|2950.3|2944.3|2
1620216840000|2021-05-05 12:14:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1620216860000|2021-05-05 12:14:20|2950|2944|2949.3|2943.3|2950.8|2944.8|2949.3|2943.3|5
1620216870000|2021-05-05 12:14:30|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2948.5|2942.5|7
1620216890000|2021-05-05 12:14:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1620216910000|2021-05-05 12:15:10|2950|2944|2952|2946|2952|2946|2950|2944|3
1620216930000|2021-05-05 12:15:30|2951.1|2945.1|2952|2946|2952|2946|2951.1|2945.1|3
1620217010000|2021-05-05 12:16:50|2951.8|2945.8|2950.3|2944.3|2951.8|2945.8|2950.3|2944.3|5
1620217020000|2021-05-05 12:17:00|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|5
1620217030000|2021-05-05 12:17:10|2951.5|2945.5|2950.5|2944.5|2951.5|2945.5|2950.5|2944.5|3
1620217040000|2021-05-05 12:17:20|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|5
1620217050000|2021-05-05 12:17:30|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1620217060000|2021-05-05 12:17:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1620217070000|2021-05-05 12:17:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1620217090000|2021-05-05 12:18:10|2950.3|2944.3|2948.8|2942.8|2950.3|2944.3|2948.8|2942.8|6
1620217100000|2021-05-05 12:18:20|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|2
1620217110000|2021-05-05 12:18:30|2948.8|2942.8|2947.3|2941.3|2948.8|2942.8|2946.8|2940.8|8
1620217120000|2021-05-05 12:18:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1620217130000|2021-05-05 12:18:50|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1620217140000|2021-05-05 12:19:00|2948|2942|2947.3|2941.3|2948|2942|2947.3|2941.3|4
1620217150000|2021-05-05 12:19:10|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1620217160000|2021-05-05 12:19:20|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946.5|2940.5|3
1620217190000|2021-05-05 12:19:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1620217200000|2021-05-05 12:20:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1620217210000|2021-05-05 12:20:10|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1620217230000|2021-05-05 12:20:30|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1620217240000|2021-05-05 12:20:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1620217250000|2021-05-05 12:20:50|2946.5|2940.5|2947|2941|2947|2941|2946.3|2940.3|4
1620217260000|2021-05-05 12:21:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1620217270000|2021-05-05 12:21:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1620217280000|2021-05-05 12:21:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1620217300000|2021-05-05 12:21:40|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1620217310000|2021-05-05 12:21:50|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1620217330000|2021-05-05 12:22:10|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|3
1620217340000|2021-05-05 12:22:20|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1620217350000|2021-05-05 12:22:30|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|2
1620217360000|2021-05-05 12:22:40|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1620217370000|2021-05-05 12:22:50|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1620217380000|2021-05-05 12:23:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1620217390000|2021-05-05 12:23:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1620217400000|2021-05-05 12:23:20|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|3
1620217410000|2021-05-05 12:23:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1620217420000|2021-05-05 12:23:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1620217430000|2021-05-05 12:23:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1620217440000|2021-05-05 12:24:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1620217450000|2021-05-05 12:24:10|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|2
1620217500000|2021-05-05 12:25:00|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1620217510000|2021-05-05 12:25:10|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1620217520000|2021-05-05 12:25:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|3
1620217530000|2021-05-05 12:25:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1620217540000|2021-05-05 12:25:40|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1620217550000|2021-05-05 12:25:50|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1620217560000|2021-05-05 12:26:00|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1620217570000|2021-05-05 12:26:10|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|3
1620217580000|2021-05-05 12:26:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1620217590000|2021-05-05 12:26:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1620217600000|2021-05-05 12:26:40|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1620217620000|2021-05-05 12:27:00|2946|2940|2945|2939|2946|2940|2945|2939|2
1620217630000|2021-05-05 12:27:10|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1620217640000|2021-05-05 12:27:20|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1620217650000|2021-05-05 12:27:30|2946.3|2940.3|2944.5|2938.5|2946.3|2940.3|2944.5|2938.5|5
1620217660000|2021-05-05 12:27:40|2944.3|2938.3|2945.3|2939.3|2945.3|2939.3|2944.3|2938.3|2
1620217670000|2021-05-05 12:27:50|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1620217680000|2021-05-05 12:28:00|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|3
1620217740000|2021-05-05 12:29:00|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1620217750000|2021-05-05 12:29:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1620217760000|2021-05-05 12:29:20|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1620217770000|2021-05-05 12:29:30|2942.5|2936.5|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|2
1620217810000|2021-05-05 12:30:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2941.8|2935.8|5
1620217820000|2021-05-05 12:30:20|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1620217830000|2021-05-05 12:30:30|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1620217840000|2021-05-05 12:30:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1620217860000|2021-05-05 12:31:00|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|6
1620217880000|2021-05-05 12:31:20|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1620217890000|2021-05-05 12:31:30|2941.8|2935.8|2944|2938|2944|2938|2941.8|2935.8|9
1620217900000|2021-05-05 12:31:40|2943.8|2937.8|2942.3|2936.3|2943.8|2937.8|2942.3|2936.3|5
1620217910000|2021-05-05 12:31:50|2942.5|2936.5|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|2
1620217920000|2021-05-05 12:32:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1620217930000|2021-05-05 12:32:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942|2936|3
1620217950000|2021-05-05 12:32:30|2942|2936|2942.3|2936.3|2942.5|2936.5|2942|2936|3
1620217960000|2021-05-05 12:32:40|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|3
1620217970000|2021-05-05 12:32:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1620218000000|2021-05-05 12:33:20|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|3
1620218010000|2021-05-05 12:33:30|2941.5|2935.5|2942.3|2936.3|2942.3|2936.3|2941.3|2935.3|5
1620218020000|2021-05-05 12:33:40|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1620218030000|2021-05-05 12:33:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|5
1620218040000|2021-05-05 12:34:00|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1620218060000|2021-05-05 12:34:20|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1620218070000|2021-05-05 12:34:30|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2940.8|2934.8|4
1620218080000|2021-05-05 12:34:40|2941|2935|2941|2935|2941|2935|2940.8|2934.8|5
1620218090000|2021-05-05 12:34:50|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|2
1620218100000|2021-05-05 12:35:00|2942|2936|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1620218110000|2021-05-05 12:35:10|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1620218120000|2021-05-05 12:35:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1620218130000|2021-05-05 12:35:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1620218140000|2021-05-05 12:35:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1620218150000|2021-05-05 12:35:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1620218180000|2021-05-05 12:36:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1620218210000|2021-05-05 12:36:50|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2941|2935|7
1620218220000|2021-05-05 12:37:00|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|3
1620218230000|2021-05-05 12:37:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1620218240000|2021-05-05 12:37:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1620218260000|2021-05-05 12:37:40|2942.5|2936.5|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|3
1620218270000|2021-05-05 12:37:50|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1620218280000|2021-05-05 12:38:00|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1620218290000|2021-05-05 12:38:10|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1620218310000|2021-05-05 12:38:30|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|3
1620218320000|2021-05-05 12:38:40|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1620218330000|2021-05-05 12:38:50|2942.3|2936.3|2941.8|2935.8|2942.5|2936.5|2941.5|2935.5|7
1620218340000|2021-05-05 12:39:00|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1620218350000|2021-05-05 12:39:10|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1620218360000|2021-05-05 12:39:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1620218370000|2021-05-05 12:39:30|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1620218380000|2021-05-05 12:39:40|2942|2936|2940.5|2934.5|2942|2936|2940.5|2934.5|4
1620218390000|2021-05-05 12:39:50|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1620218400000|2021-05-05 12:40:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1620218410000|2021-05-05 12:40:10|2939.5|2933.5|2938|2932|2939.5|2933.5|2938|2932|4
1620218420000|2021-05-05 12:40:20|2937.8|2931.8|2937.3|2931.3|2938|2932|2937.3|2931.3|3
1620218430000|2021-05-05 12:40:30|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1620218440000|2021-05-05 12:40:40|2937.5|2931.5|2938|2932|2938.3|2932.3|2937.3|2931.3|5
1620218460000|2021-05-05 12:41:00|2938.3|2932.3|2940.3|2934.3|2940.3|2934.3|2938.3|2932.3|2
1620218470000|2021-05-05 12:41:10|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1620218480000|2021-05-05 12:41:20|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1620218490000|2021-05-05 12:41:30|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1620218500000|2021-05-05 12:41:40|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1620218510000|2021-05-05 12:41:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1620218520000|2021-05-05 12:42:00|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|5
1620218530000|2021-05-05 12:42:10|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|6
1620218540000|2021-05-05 12:42:20|2943|2937|2942.3|2936.3|2943|2937|2942.3|2936.3|2
1620218550000|2021-05-05 12:42:30|2942|2936|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|4
1620218560000|2021-05-05 12:42:40|2942|2936|2943.5|2937.5|2943.5|2937.5|2942|2936|4
1620218580000|2021-05-05 12:43:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1620218600000|2021-05-05 12:43:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1620218620000|2021-05-05 12:43:40|2942.8|2936.8|2940.8|2934.8|2942.8|2936.8|2940.8|2934.8|5
1620218630000|2021-05-05 12:43:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1620218640000|2021-05-05 12:44:00|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1620218650000|2021-05-05 12:44:10|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|3
1620218660000|2021-05-05 12:44:20|2940|2934|2941.3|2935.3|2941.3|2935.3|2940|2934|3
1620218670000|2021-05-05 12:44:30|2941.5|2935.5|2941|2935|2941.5|2935.5|2940.8|2934.8|5
1620218680000|2021-05-05 12:44:40|2940.8|2934.8|2940.8|2934.8|2941|2935|2940.8|2934.8|3
1620218690000|2021-05-05 12:44:50|2940.3|2934.3|2940|2934|2940.5|2934.5|2940|2934|3
1620218700000|2021-05-05 12:45:00|2939.8|2933.8|2937.8|2931.8|2939.8|2933.8|2937.8|2931.8|6
1620218710000|2021-05-05 12:45:10|2937.5|2931.5|2938|2932|2938|2932|2937.3|2931.3|5
1620218720000|2021-05-05 12:45:20|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|4
1620218730000|2021-05-05 12:45:30|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|3
1620218740000|2021-05-05 12:45:40|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1620218760000|2021-05-05 12:46:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1620218790000|2021-05-05 12:46:30|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1620218800000|2021-05-05 12:46:40|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1620218810000|2021-05-05 12:46:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620218840000|2021-05-05 12:47:20|2937.5|2931.5|2936.8|2930.8|2937.5|2931.5|2936.3|2930.3|7
1620218860000|2021-05-05 12:47:40|2935.8|2929.8|2936.3|2930.3|2936.5|2930.5|2935.5|2929.5|4
1620218870000|2021-05-05 12:47:50|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|4
1620218880000|2021-05-05 12:48:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620218890000|2021-05-05 12:48:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|4
1620218900000|2021-05-05 12:48:20|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1620218910000|2021-05-05 12:48:30|2937|2931|2937|2931|2937|2931|2936.3|2930.3|4
1620218920000|2021-05-05 12:48:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620218930000|2021-05-05 12:48:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620218970000|2021-05-05 12:49:30|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1620218980000|2021-05-05 12:49:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1620218990000|2021-05-05 12:49:50|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1620219000000|2021-05-05 12:50:00|2939.3|2933.3|2938|2932|2939.3|2933.3|2937.8|2931.8|7
1620219010000|2021-05-05 12:50:10|2938.3|2932.3|2939.8|2933.8|2939.8|2933.8|2938.3|2932.3|8
1620219020000|2021-05-05 12:50:20|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2938.3|2932.3|5
1620219030000|2021-05-05 12:50:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1620219040000|2021-05-05 12:50:40|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1620219050000|2021-05-05 12:50:50|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1620219060000|2021-05-05 12:51:00|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|3
1620219080000|2021-05-05 12:51:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1620219090000|2021-05-05 12:51:30|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|3
1620219110000|2021-05-05 12:51:50|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1620219120000|2021-05-05 12:52:00|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1620219130000|2021-05-05 12:52:10|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|5
1620219140000|2021-05-05 12:52:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1620219150000|2021-05-05 12:52:30|2938|2932|2938|2932|2938|2932|2937.3|2931.3|6
1620219160000|2021-05-05 12:52:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620219180000|2021-05-05 12:53:00|2938|2932|2937.3|2931.3|2938.3|2932.3|2937.3|2931.3|4
1620219190000|2021-05-05 12:53:10|2937|2931|2937|2931|2937|2931|2937|2931|1
1620219210000|2021-05-05 12:53:30|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1620219220000|2021-05-05 12:53:40|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|3
1620219230000|2021-05-05 12:53:50|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1620219240000|2021-05-05 12:54:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1620219250000|2021-05-05 12:54:10|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1620219280000|2021-05-05 12:54:40|2937.5|2931.5|2939|2933|2939|2933|2937.3|2931.3|4
1620219320000|2021-05-05 12:55:20|2940.3|2934.3|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|4
1620219330000|2021-05-05 12:55:30|2940.8|2934.8|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|4
1620219340000|2021-05-05 12:55:40|2940.3|2934.3|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|3
1620219360000|2021-05-05 12:56:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|3
1620219370000|2021-05-05 12:56:10|2939.5|2933.5|2940.8|2934.8|2940.8|2934.8|2939.5|2933.5|5
1620219380000|2021-05-05 12:56:20|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1620219390000|2021-05-05 12:56:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1620219400000|2021-05-05 12:56:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|4
1620219410000|2021-05-05 12:56:50|2940.5|2934.5|2942.3|2936.3|2942.3|2936.3|2940.5|2934.5|2
1620219420000|2021-05-05 12:57:00|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|2
1620219430000|2021-05-05 12:57:10|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1620219440000|2021-05-05 12:57:20|2941.3|2935.3|2942.3|2936.3|2942.3|2936.3|2941.3|2935.3|2
1620219450000|2021-05-05 12:57:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1620219460000|2021-05-05 12:57:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1620219470000|2021-05-05 12:57:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1620219480000|2021-05-05 12:58:00|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2940|2934|6
1620219490000|2021-05-05 12:58:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1620219500000|2021-05-05 12:58:20|2940|2934|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|4
1620219520000|2021-05-05 12:58:40|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|3
1620219530000|2021-05-05 12:58:50|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1620219540000|2021-05-05 12:59:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940|2934|4
1620219550000|2021-05-05 12:59:10|2940.8|2934.8|2940.8|2934.8|2941|2935|2940.8|2934.8|3
1620219570000|2021-05-05 12:59:30|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1620219580000|2021-05-05 12:59:40|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1620219590000|2021-05-05 12:59:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1620219600000|2021-05-05 13:00:00|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.3|2933.3|6
1620219610000|2021-05-05 13:00:10|2939.8|2933.8|2938.8|2932.8|2939.8|2933.8|2938.8|2932.8|5
1620219620000|2021-05-05 13:00:20|2939|2933|2938.5|2932.5|2939.3|2933.3|2937.8|2931.8|5
1620219640000|2021-05-05 13:00:40|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|2
1620219650000|2021-05-05 13:00:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1620219660000|2021-05-05 13:01:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1620219680000|2021-05-05 13:01:20|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|4
1620219700000|2021-05-05 13:01:40|2938.8|2932.8|2939|2933|2939|2933|2938.5|2932.5|6
1620219710000|2021-05-05 13:01:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1620219720000|2021-05-05 13:02:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938|2932|7
1620219730000|2021-05-05 13:02:10|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1620219750000|2021-05-05 13:02:30|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1620219760000|2021-05-05 13:02:40|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938|2932|4
1620219770000|2021-05-05 13:02:50|2938|2932|2938.8|2932.8|2938.8|2932.8|2938|2932|6
1620219780000|2021-05-05 13:03:00|2938.5|2932.5|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1620219790000|2021-05-05 13:03:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1620219800000|2021-05-05 13:03:20|2939|2933|2939|2933|2939.3|2933.3|2939|2933|3
1620219810000|2021-05-05 13:03:30|2938.3|2932.3|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1620219820000|2021-05-05 13:03:40|2938|2932|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|4
1620219830000|2021-05-05 13:03:50|2937.3|2931.3|2937.8|2931.8|2938|2932|2936.8|2930.8|7
1620219850000|2021-05-05 13:04:10|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|4
1620219860000|2021-05-05 13:04:20|2937.5|2931.5|2937.8|2931.8|2938|2932|2937.5|2931.5|3
1620219870000|2021-05-05 13:04:30|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|4
1620219880000|2021-05-05 13:04:40|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|3
1620219890000|2021-05-05 13:04:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620219910000|2021-05-05 13:05:10|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1620219920000|2021-05-05 13:05:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1620219930000|2021-05-05 13:05:30|2936.3|2930.3|2936.8|2930.8|2937.3|2931.3|2936.3|2930.3|3
1620219940000|2021-05-05 13:05:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620219950000|2021-05-05 13:05:50|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|2
1620219960000|2021-05-05 13:06:00|2935|2929|2935|2929|2935|2929|2934.8|2928.8|3
1620219970000|2021-05-05 13:06:10|2935.3|2929.3|2935.8|2929.8|2936.3|2930.3|2935.3|2929.3|4
1620219980000|2021-05-05 13:06:20|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2935.8|2929.8|5
1620219990000|2021-05-05 13:06:30|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|3
1620220000000|2021-05-05 13:06:40|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1620220010000|2021-05-05 13:06:50|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1620220040000|2021-05-05 13:07:20|2937.5|2931.5|2938.3|2932.3|2938.3|2932.3|2937.5|2931.5|2
1620220050000|2021-05-05 13:07:30|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1620220060000|2021-05-05 13:07:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1620220070000|2021-05-05 13:07:50|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1620220080000|2021-05-05 13:08:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938|2932|3
1620220090000|2021-05-05 13:08:10|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1620220100000|2021-05-05 13:08:20|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1620220110000|2021-05-05 13:08:30|2938.5|2932.5|2938.3|2932.3|2939|2933|2938.3|2932.3|4
1620220130000|2021-05-05 13:08:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620220140000|2021-05-05 13:09:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1620220150000|2021-05-05 13:09:10|2938|2932|2937.8|2931.8|2938|2932|2937.5|2931.5|3
1620220160000|2021-05-05 13:09:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620220190000|2021-05-05 13:09:50|2937.3|2931.3|2936.5|2930.5|2937.3|2931.3|2936.5|2930.5|4
1620220200000|2021-05-05 13:10:00|2936.3|2930.3|2935.8|2929.8|2936.5|2930.5|2935.3|2929.3|9
1620220210000|2021-05-05 13:10:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620220220000|2021-05-05 13:10:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620220260000|2021-05-05 13:11:00|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1620220270000|2021-05-05 13:11:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1620220280000|2021-05-05 13:11:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1620220290000|2021-05-05 13:11:30|2935|2929|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|4
1620220300000|2021-05-05 13:11:40|2934.5|2928.5|2934.8|2928.8|2935.3|2929.3|2934.5|2928.5|5
1620220320000|2021-05-05 13:12:00|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1620220330000|2021-05-05 13:12:10|2935|2929|2934.8|2928.8|2935|2929|2934.5|2928.5|4
1620220350000|2021-05-05 13:12:30|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|3
1620220360000|2021-05-05 13:12:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1620220400000|2021-05-05 13:13:20|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1620220410000|2021-05-05 13:13:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1620220420000|2021-05-05 13:13:40|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|2
1620220430000|2021-05-05 13:13:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620220440000|2021-05-05 13:14:00|2937|2931|2938.5|2932.5|2938.5|2932.5|2937|2931|6
1620220450000|2021-05-05 13:14:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1620220460000|2021-05-05 13:14:20|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.5|2932.5|4
1620220470000|2021-05-05 13:14:30|2938.5|2932.5|2937.3|2931.3|2938.8|2932.8|2937.3|2931.3|3
1620220480000|2021-05-05 13:14:40|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|4
1620220490000|2021-05-05 13:14:50|2936.5|2930.5|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|2
1620220500000|2021-05-05 13:15:00|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|2
1620220510000|2021-05-05 13:15:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937|2931|4
1620220520000|2021-05-05 13:15:20|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|3
1620220530000|2021-05-05 13:15:30|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2935.8|2929.8|9
1620220540000|2021-05-05 13:15:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620220550000|2021-05-05 13:15:50|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935|2929|5
1620220560000|2021-05-05 13:16:00|2936|2930|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|5
1620220570000|2021-05-05 13:16:10|2935.8|2929.8|2937|2931|2937|2931|2935.8|2929.8|5
1620220580000|2021-05-05 13:16:20|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1620220600000|2021-05-05 13:16:40|2937.3|2931.3|2936.8|2930.8|2937.5|2931.5|2936.8|2930.8|5
1620220610000|2021-05-05 13:16:50|2936.5|2930.5|2935.5|2929.5|2936.5|2930.5|2935.5|2929.5|5
1620220620000|2021-05-05 13:17:00|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|4
1620220650000|2021-05-05 13:17:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2933.5|2927.5|8
1620220660000|2021-05-05 13:17:40|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1620220670000|2021-05-05 13:17:50|2935|2929|2935|2929|2935.3|2929.3|2935|2929|3
1620220680000|2021-05-05 13:18:00|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|3
1620220690000|2021-05-05 13:18:10|2936.3|2930.3|2935.8|2929.8|2937|2931|2935.8|2929.8|6
1620220700000|2021-05-05 13:18:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620220710000|2021-05-05 13:18:30|2935.3|2929.3|2935|2929|2935.5|2929.5|2935|2929|4
1620220720000|2021-05-05 13:18:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620220740000|2021-05-05 13:19:00|2935|2929|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|3
1620220750000|2021-05-05 13:19:10|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|2
1620220760000|2021-05-05 13:19:20|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|2
1620220770000|2021-05-05 13:19:30|2934.5|2928.5|2933.3|2927.3|2934.5|2928.5|2933.3|2927.3|3
1620220780000|2021-05-05 13:19:40|2933|2927|2932.3|2926.3|2933|2927|2932.3|2926.3|4
1620220790000|2021-05-05 13:19:50|2932|2926|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|4
1620220800000|2021-05-05 13:20:00|2932.5|2926.5|2931.3|2925.3|2932.5|2926.5|2931.3|2925.3|4
1620220810000|2021-05-05 13:20:10|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1620220820000|2021-05-05 13:20:20|2932|2926|2929.5|2923.5|2932.5|2926.5|2929.5|2923.5|6
1620220830000|2021-05-05 13:20:30|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|3
1620220840000|2021-05-05 13:20:40|2930.8|2924.8|2931.5|2925.5|2931.8|2925.8|2930.8|2924.8|4
1620220850000|2021-05-05 13:20:50|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1620220860000|2021-05-05 13:21:00|2932.5|2926.5|2932.5|2926.5|2933|2927|2932.5|2926.5|5
1620220870000|2021-05-05 13:21:10|2932.8|2926.8|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|3
1620220880000|2021-05-05 13:21:20|2932.5|2926.5|2933.3|2927.3|2933.3|2927.3|2932.5|2926.5|3
1620220910000|2021-05-05 13:21:50|2933|2927|2932.5|2926.5|2933.3|2927.3|2932.5|2926.5|7
1620220920000|2021-05-05 13:22:00|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1620220930000|2021-05-05 13:22:10|2933.5|2927.5|2934.5|2928.5|2934.5|2928.5|2933.5|2927.5|4
1620220940000|2021-05-05 13:22:20|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934|2928|4
1620220950000|2021-05-05 13:22:30|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|2
1620220960000|2021-05-05 13:22:40|2933.8|2927.8|2932.5|2926.5|2933.8|2927.8|2932.3|2926.3|4
1620220970000|2021-05-05 13:22:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1620220980000|2021-05-05 13:23:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620221000000|2021-05-05 13:23:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1620221010000|2021-05-05 13:23:30|2931.5|2925.5|2930.8|2924.8|2931.5|2925.5|2930.3|2924.3|5
1620221020000|2021-05-05 13:23:40|2930.5|2924.5|2931|2925|2931|2925|2930.5|2924.5|2
1620221040000|2021-05-05 13:24:00|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|4
1620221050000|2021-05-05 13:24:10|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929|2923|4
1620221060000|2021-05-05 13:24:20|2928.8|2922.8|2928.8|2922.8|2929|2923|2928.5|2922.5|5
1620221070000|2021-05-05 13:24:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1620221080000|2021-05-05 13:24:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620221110000|2021-05-05 13:25:10|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1620221130000|2021-05-05 13:25:30|2927.8|2921.8|2927.8|2921.8|2928|2922|2927.8|2921.8|3
1620221150000|2021-05-05 13:25:50|2928|2922|2926.8|2920.8|2928.8|2922.8|2926.5|2920.5|5
1620221160000|2021-05-05 13:26:00|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|2
1620221170000|2021-05-05 13:26:10|2926.5|2920.5|2928|2922|2928|2922|2926.5|2920.5|3
1620221180000|2021-05-05 13:26:20|2927.8|2921.8|2927.3|2921.3|2928.3|2922.3|2927.3|2921.3|4
1620221190000|2021-05-05 13:26:30|2927|2921|2927.8|2921.8|2927.8|2921.8|2927|2921|3
1620221210000|2021-05-05 13:26:50|2927.5|2921.5|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|6
1620221220000|2021-05-05 13:27:00|2927|2921|2929|2923|2929|2923|2927|2921|6
1620221230000|2021-05-05 13:27:10|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|3
1620221240000|2021-05-05 13:27:20|2929.5|2923.5|2928.8|2922.8|2930|2924|2928.8|2922.8|7
1620221250000|2021-05-05 13:27:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1620221270000|2021-05-05 13:27:50|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|2
1620221280000|2021-05-05 13:28:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620221290000|2021-05-05 13:28:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620221300000|2021-05-05 13:28:20|2929.5|2923.5|2926.5|2920.5|2929.5|2923.5|2926.5|2920.5|3
1620221310000|2021-05-05 13:28:30|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1620221320000|2021-05-05 13:28:40|2926.8|2920.8|2925.5|2919.5|2926.8|2920.8|2925.5|2919.5|5
1620221330000|2021-05-05 13:28:50|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1620221350000|2021-05-05 13:29:10|2926.5|2920.5|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|3
1620221360000|2021-05-05 13:29:20|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1620221370000|2021-05-05 13:29:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620221380000|2021-05-05 13:29:40|2925.8|2919.8|2926.8|2920.8|2926.8|2920.8|2925.8|2919.8|5
1620221390000|2021-05-05 13:29:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620221400000|2021-05-05 13:30:00|2926.8|2920.8|2925.8|2919.8|2927|2921|2925.8|2919.8|6
1620221410000|2021-05-05 13:30:10|2925.5|2919.5|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|5
1620221430000|2021-05-05 13:30:30|2925.3|2919.3|2923.8|2917.8|2925.3|2919.3|2923.8|2917.8|3
1620221450000|2021-05-05 13:30:50|2923.3|2917.3|2923.3|2917.3|2923.8|2917.8|2922.5|2916.5|4
1620221460000|2021-05-05 13:31:00|2923.5|2917.5|2922.5|2916.5|2923.5|2917.5|2922.5|2916.5|4
1620221470000|2021-05-05 13:31:10|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1620221490000|2021-05-05 13:31:30|2923.3|2917.3|2923|2917|2924|2918|2923|2917|5
1620221500000|2021-05-05 13:31:40|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|3
1620221510000|2021-05-05 13:31:50|2923.5|2917.5|2923.3|2917.3|2923.8|2917.8|2923|2917|6
1620221530000|2021-05-05 13:32:10|2923.5|2917.5|2924|2918|2924|2918|2923.5|2917.5|3
1620221540000|2021-05-05 13:32:20|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1620221550000|2021-05-05 13:32:30|2925|2919|2925|2919|2925|2919|2925|2919|1
1620221560000|2021-05-05 13:32:40|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|3
1620221570000|2021-05-05 13:32:50|2925.5|2919.5|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|3
1620221580000|2021-05-05 13:33:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1620221590000|2021-05-05 13:33:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1620221600000|2021-05-05 13:33:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1620221610000|2021-05-05 13:33:30|2925|2919|2925.5|2919.5|2925.5|2919.5|2925|2919|4
1620221620000|2021-05-05 13:33:40|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1620221630000|2021-05-05 13:33:50|2925.8|2919.8|2926.8|2920.8|2927|2921|2925.5|2919.5|5
1620221640000|2021-05-05 13:34:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1620221650000|2021-05-05 13:34:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620221660000|2021-05-05 13:34:20|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.3|2921.3|6
1620221670000|2021-05-05 13:34:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|3
1620221680000|2021-05-05 13:34:40|2927.5|2921.5|2926|2920|2927.5|2921.5|2926|2920|4
1620221690000|2021-05-05 13:34:50|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|2
1620221700000|2021-05-05 13:35:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|5
1620221710000|2021-05-05 13:35:10|2926.5|2920.5|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|4
1620221740000|2021-05-05 13:35:40|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|4
1620221750000|2021-05-05 13:35:50|2925.5|2919.5|2926|2920|2926|2920|2925|2919|8
1620221760000|2021-05-05 13:36:00|2926.3|2920.3|2926|2920|2926.3|2920.3|2925.8|2919.8|6
1620221770000|2021-05-05 13:36:10|2926.3|2920.3|2927.3|2921.3|2927.3|2921.3|2926.3|2920.3|4
1620221780000|2021-05-05 13:36:20|2927.5|2921.5|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|5
1620221790000|2021-05-05 13:36:30|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1620221800000|2021-05-05 13:36:40|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|2
1620221810000|2021-05-05 13:36:50|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620221820000|2021-05-05 13:37:00|2927.8|2921.8|2926.8|2920.8|2927.8|2921.8|2926.8|2920.8|3
1620221840000|2021-05-05 13:37:20|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1620221860000|2021-05-05 13:37:40|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|3
1620221870000|2021-05-05 13:37:50|2928|2922|2929.5|2923.5|2929.5|2923.5|2928|2922|8
1620221880000|2021-05-05 13:38:00|2929.3|2923.3|2930|2924|2930|2924|2929.3|2923.3|3
1620221890000|2021-05-05 13:38:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620221900000|2021-05-05 13:38:20|2930.3|2924.3|2929.3|2923.3|2930.3|2924.3|2929.3|2923.3|5
1620221910000|2021-05-05 13:38:30|2929|2923|2928.3|2922.3|2929|2923|2928.3|2922.3|4
1620221920000|2021-05-05 13:38:40|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1620221930000|2021-05-05 13:38:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1620221940000|2021-05-05 13:39:00|2928.3|2922.3|2925.5|2919.5|2928.3|2922.3|2924.8|2918.8|10
1620221950000|2021-05-05 13:39:10|2925.3|2919.3|2924.5|2918.5|2925.3|2919.3|2924.5|2918.5|3
1620221960000|2021-05-05 13:39:20|2924.8|2918.8|2924.5|2918.5|2925.3|2919.3|2924.5|2918.5|6
1620221980000|2021-05-05 13:39:40|2924.3|2918.3|2924|2918|2924.3|2918.3|2923.8|2917.8|5
1620221990000|2021-05-05 13:39:50|2923.8|2917.8|2923.3|2917.3|2924|2918|2923.3|2917.3|4
1620222000000|2021-05-05 13:40:00|2923.5|2917.5|2923.5|2917.5|2924|2918|2923.5|2917.5|5
1620222010000|2021-05-05 13:40:10|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1620222020000|2021-05-05 13:40:20|2923.8|2917.8|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|3
1620222030000|2021-05-05 13:40:30|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1620222040000|2021-05-05 13:40:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2923.8|2917.8|4
1620222050000|2021-05-05 13:40:50|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1620222060000|2021-05-05 13:41:00|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923|2917|4
1620222070000|2021-05-05 13:41:10|2923|2917|2923.3|2917.3|2923.3|2917.3|2922.5|2916.5|6
1620222080000|2021-05-05 13:41:20|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|3
1620222090000|2021-05-05 13:41:30|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1620222130000|2021-05-05 13:42:10|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1620222140000|2021-05-05 13:42:20|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1620222150000|2021-05-05 13:42:30|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.3|2916.3|4
1620222180000|2021-05-05 13:43:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1620222190000|2021-05-05 13:43:10|2922.5|2916.5|2923|2917|2923|2917|2922.5|2916.5|2
1620222200000|2021-05-05 13:43:20|2922.8|2916.8|2920.3|2914.3|2922.8|2916.8|2919.3|2913.3|6
1620222220000|2021-05-05 13:43:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620222230000|2021-05-05 13:43:50|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|3
1620222240000|2021-05-05 13:44:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1620222250000|2021-05-05 13:44:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1620222260000|2021-05-05 13:44:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1620222290000|2021-05-05 13:44:50|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|4
1620222300000|2021-05-05 13:45:00|2921|2915|2920.5|2914.5|2921|2915|2920.3|2914.3|5
1620222310000|2021-05-05 13:45:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1620222320000|2021-05-05 13:45:20|2920.5|2914.5|2921.3|2915.3|2921.5|2915.5|2920.5|2914.5|6
1620222330000|2021-05-05 13:45:30|2921|2915|2921.3|2915.3|2921.5|2915.5|2920.5|2914.5|6
1620222340000|2021-05-05 13:45:40|2921.5|2915.5|2924.8|2918.8|2924.8|2918.8|2921.5|2915.5|9
1620222350000|2021-05-05 13:45:50|2924.3|2918.3|2925.3|2919.3|2925.3|2919.3|2923.8|2917.8|6
1620222360000|2021-05-05 13:46:00|2925.5|2919.5|2925.8|2919.8|2927|2921|2925.5|2919.5|5
1620222370000|2021-05-05 13:46:10|2925.5|2919.5|2924.8|2918.8|2925.5|2919.5|2924.8|2918.8|4
1620222380000|2021-05-05 13:46:20|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1620222390000|2021-05-05 13:46:30|2924|2918|2924|2918|2924|2918|2924|2918|1
1620222400000|2021-05-05 13:46:40|2923.8|2917.8|2923|2917|2923.8|2917.8|2923|2917|4
1620222410000|2021-05-05 13:46:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1620222420000|2021-05-05 13:47:00|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2921.5|2915.5|5
1620222430000|2021-05-05 13:47:10|2922|2916|2922|2916|2922|2916|2922|2916|1
1620222440000|2021-05-05 13:47:20|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921|2915|6
1620222460000|2021-05-05 13:47:40|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|3
1620222480000|2021-05-05 13:48:00|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|3
1620222490000|2021-05-05 13:48:10|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1620222500000|2021-05-05 13:48:20|2921.3|2915.3|2922.3|2916.3|2922.3|2916.3|2921.3|2915.3|5
1620222510000|2021-05-05 13:48:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1620222530000|2021-05-05 13:48:50|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.5|2916.5|4
1620222540000|2021-05-05 13:49:00|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.3|2915.3|4
1620222550000|2021-05-05 13:49:10|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1620222560000|2021-05-05 13:49:20|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1620222570000|2021-05-05 13:49:30|2921|2915|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|5
1620222580000|2021-05-05 13:49:40|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|2
1620222590000|2021-05-05 13:49:50|2922.8|2916.8|2922.3|2916.3|2923.3|2917.3|2922|2916|8
1620222610000|2021-05-05 13:50:10|2922.5|2916.5|2922|2916|2922.5|2916.5|2922|2916|3
1620222630000|2021-05-05 13:50:30|2921.8|2915.8|2920.8|2914.8|2921.8|2915.8|2920.8|2914.8|3
1620222640000|2021-05-05 13:50:40|2920.5|2914.5|2919|2913|2920.5|2914.5|2918.5|2912.5|9
1620222650000|2021-05-05 13:50:50|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|3
1620222660000|2021-05-05 13:51:00|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1620222670000|2021-05-05 13:51:10|2919.5|2913.5|2918.8|2912.8|2919.5|2913.5|2918.8|2912.8|4
1620222680000|2021-05-05 13:51:20|2919|2913|2919|2913|2919|2913|2918.8|2912.8|3
1620222690000|2021-05-05 13:51:30|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1620222700000|2021-05-05 13:51:40|2919.8|2913.8|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|2
1620222710000|2021-05-05 13:51:50|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1620222720000|2021-05-05 13:52:00|2919.5|2913.5|2919|2913|2919.5|2913.5|2919|2913|3
1620222730000|2021-05-05 13:52:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1620222740000|2021-05-05 13:52:20|2919|2913|2919|2913|2919|2913|2919|2913|1
1620222750000|2021-05-05 13:52:30|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|3
1620222760000|2021-05-05 13:52:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1620222770000|2021-05-05 13:52:50|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|3
1620222790000|2021-05-05 13:53:10|2920.5|2914.5|2920|2914|2920.5|2914.5|2920|2914|5
1620222800000|2021-05-05 13:53:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1620222810000|2021-05-05 13:53:30|2919.5|2913.5|2919|2913|2919.5|2913.5|2918.8|2912.8|4
1620222820000|2021-05-05 13:53:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1620222840000|2021-05-05 13:54:00|2918.5|2912.5|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|4
1620222850000|2021-05-05 13:54:10|2918|2912|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|4
1620222860000|2021-05-05 13:54:20|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|2
1620222870000|2021-05-05 13:54:30|2918.5|2912.5|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|4
1620222880000|2021-05-05 13:54:40|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|4
1620222890000|2021-05-05 13:54:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1620222900000|2021-05-05 13:55:00|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918|2912|4
1620222910000|2021-05-05 13:55:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|3
1620222920000|2021-05-05 13:55:20|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1620222940000|2021-05-05 13:55:40|2919.3|2913.3|2921|2915|2921|2915|2919.3|2913.3|5
1620222950000|2021-05-05 13:55:50|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1620222970000|2021-05-05 13:56:10|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|2
1620222980000|2021-05-05 13:56:20|2919.8|2913.8|2919.3|2913.3|2919.8|2913.8|2919.3|2913.3|2
1620223000000|2021-05-05 13:56:40|2919|2913|2918.3|2912.3|2919|2913|2918|2912|5
1620223010000|2021-05-05 13:56:50|2918|2912|2918|2912|2918|2912|2917.5|2911.5|4
1620223020000|2021-05-05 13:57:00|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1620223030000|2021-05-05 13:57:10|2917.5|2911.5|2917.5|2911.5|2918.8|2912.8|2917.3|2911.3|7
1620223040000|2021-05-05 13:57:20|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1620223050000|2021-05-05 13:57:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1620223060000|2021-05-05 13:57:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1620223070000|2021-05-05 13:57:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1620223080000|2021-05-05 13:58:00|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1620223090000|2021-05-05 13:58:10|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|2
1620223100000|2021-05-05 13:58:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1620223110000|2021-05-05 13:58:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1620223140000|2021-05-05 13:59:00|2918|2912|2918|2912|2918|2912|2918|2912|1
1620223150000|2021-05-05 13:59:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1620223160000|2021-05-05 13:59:20|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1620223170000|2021-05-05 13:59:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1620223180000|2021-05-05 13:59:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1620223190000|2021-05-05 13:59:50|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1620223210000|2021-05-05 14:00:10|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1620223220000|2021-05-05 14:00:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1620223240000|2021-05-05 14:00:40|2917|2911|2914.8|2908.8|2917|2911|2914.8|2908.8|7
1620223250000|2021-05-05 14:00:50|2915|2909|2914.5|2908.5|2915|2909|2914.5|2908.5|3
1620223260000|2021-05-05 14:01:00|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1620223270000|2021-05-05 14:01:10|2914|2908|2913.5|2907.5|2914|2908|2913.5|2907.5|2
1620223280000|2021-05-05 14:01:20|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|5
1620223290000|2021-05-05 14:01:30|2913.5|2907.5|2914.5|2908.5|2914.5|2908.5|2913.5|2907.5|4
1620223300000|2021-05-05 14:01:40|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|3
1620223310000|2021-05-05 14:01:50|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1620223320000|2021-05-05 14:02:00|2916|2910|2916.3|2910.3|2917.3|2911.3|2916|2910|6
1620223330000|2021-05-05 14:02:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1620223340000|2021-05-05 14:02:20|2916.5|2910.5|2917.5|2911.5|2917.8|2911.8|2916.3|2910.3|5
1620223360000|2021-05-05 14:02:40|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1620223390000|2021-05-05 14:03:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1620223400000|2021-05-05 14:03:20|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|2
1620223410000|2021-05-05 14:03:30|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919.3|2913.3|2
1620223440000|2021-05-05 14:04:00|2920.3|2914.3|2919.5|2913.5|2920.3|2914.3|2918.5|2912.5|7
1620223450000|2021-05-05 14:04:10|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|3
1620223460000|2021-05-05 14:04:20|2918.5|2912.5|2917.3|2911.3|2918.5|2912.5|2917.3|2911.3|5
1620223470000|2021-05-05 14:04:30|2917|2911|2918.3|2912.3|2918.3|2912.3|2917|2911|5
1620223480000|2021-05-05 14:04:40|2918.5|2912.5|2920.5|2914.5|2920.5|2914.5|2918.5|2912.5|5
1620223490000|2021-05-05 14:04:50|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1620223500000|2021-05-05 14:05:00|2920.8|2914.8|2920.3|2914.3|2921.3|2915.3|2920.3|2914.3|5
1620223510000|2021-05-05 14:05:10|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1620223520000|2021-05-05 14:05:20|2920.8|2914.8|2922|2916|2922|2916|2920.8|2914.8|2
1620223530000|2021-05-05 14:05:30|2921.3|2915.3|2919.8|2913.8|2921.3|2915.3|2919.8|2913.8|4
1620223540000|2021-05-05 14:05:40|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1620223550000|2021-05-05 14:05:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1620223560000|2021-05-05 14:06:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1620223570000|2021-05-05 14:06:10|2919|2913|2917.3|2911.3|2919|2913|2917|2911|5
1620223580000|2021-05-05 14:06:20|2917.5|2911.5|2917.5|2911.5|2917.8|2911.8|2917.3|2911.3|4
1620223590000|2021-05-05 14:06:30|2917.8|2911.8|2916.5|2910.5|2917.8|2911.8|2916.5|2910.5|5
1620223600000|2021-05-05 14:06:40|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|3
1620223610000|2021-05-05 14:06:50|2917|2911|2917|2911|2917.8|2911.8|2917|2911|7
1620223620000|2021-05-05 14:07:00|2916.8|2910.8|2917.8|2911.8|2917.8|2911.8|2916.8|2910.8|2
1620223690000|2021-05-05 14:08:10|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|2
1620223700000|2021-05-05 14:08:20|2918.3|2912.3|2920|2914|2920.3|2914.3|2918.3|2912.3|7
1620223710000|2021-05-05 14:08:30|2920.3|2914.3|2919.3|2913.3|2920.8|2914.8|2919.3|2913.3|10
1620223720000|2021-05-05 14:08:40|2919.5|2913.5|2920.3|2914.3|2920.3|2914.3|2919.5|2913.5|3
1620223730000|2021-05-05 14:08:50|2920.5|2914.5|2921|2915|2921|2915|2919.8|2913.8|6
1620223740000|2021-05-05 14:09:00|2920.8|2914.8|2920.8|2914.8|2921|2915|2920.8|2914.8|3
1620223750000|2021-05-05 14:09:10|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|5
1620223760000|2021-05-05 14:09:20|2920.3|2914.3|2921|2915|2921|2915|2920.3|2914.3|4
1620223770000|2021-05-05 14:09:30|2921.3|2915.3|2921|2915|2921.3|2915.3|2920.8|2914.8|4
1620223780000|2021-05-05 14:09:40|2921.3|2915.3|2922.8|2916.8|2922.8|2916.8|2921.3|2915.3|3
1620223800000|2021-05-05 14:10:00|2922.5|2916.5|2922|2916|2922.5|2916.5|2922|2916|3
1620223810000|2021-05-05 14:10:10|2922.3|2916.3|2924.5|2918.5|2924.5|2918.5|2922|2916|7
1620223820000|2021-05-05 14:10:20|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|3
1620223830000|2021-05-05 14:10:30|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1620223840000|2021-05-05 14:10:40|2925|2919|2925.5|2919.5|2925.8|2919.8|2925|2919|6
1620223850000|2021-05-05 14:10:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|3
1620223870000|2021-05-05 14:11:10|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1620223880000|2021-05-05 14:11:20|2924.4|2918.4|2924.8|2918.8|2925|2919|2924.3|2918.3|6
1620223890000|2021-05-05 14:11:30|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.5|2917.5|7
1620223900000|2021-05-05 14:11:40|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1620223920000|2021-05-05 14:12:00|2923.5|2917.5|2925.8|2919.8|2925.8|2919.8|2923.5|2917.5|4
1620223930000|2021-05-05 14:12:10|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1620223940000|2021-05-05 14:12:20|2926.5|2920.5|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|3
1620223950000|2021-05-05 14:12:30|2926|2920|2926.5|2920.5|2926.5|2920.5|2926|2920|4
1620223970000|2021-05-05 14:12:50|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|2
1620223980000|2021-05-05 14:13:00|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1620224010000|2021-05-05 14:13:30|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1620224020000|2021-05-05 14:13:40|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|2
1620224040000|2021-05-05 14:14:00|2925|2919|2923.5|2917.5|2925|2919|2923.5|2917.5|3
1620224050000|2021-05-05 14:14:10|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1620224070000|2021-05-05 14:14:30|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1620224080000|2021-05-05 14:14:40|2923.8|2917.8|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|2
1620224100000|2021-05-05 14:15:00|2924.5|2918.5|2925.3|2919.3|2925.3|2919.3|2924.5|2918.5|5
1620224110000|2021-05-05 14:15:10|2924.8|2918.8|2923.8|2917.8|2924.8|2918.8|2923.8|2917.8|3
1620224120000|2021-05-05 14:15:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|3
1620224150000|2021-05-05 14:15:50|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1620224160000|2021-05-05 14:16:00|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1620224170000|2021-05-05 14:16:10|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1620224180000|2021-05-05 14:16:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1620224210000|2021-05-05 14:16:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1620224220000|2021-05-05 14:17:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1620224230000|2021-05-05 14:17:10|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1620224240000|2021-05-05 14:17:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1620224250000|2021-05-05 14:17:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1620224270000|2021-05-05 14:17:50|2923|2917|2923|2917|2923|2917|2923|2917|1
1620224280000|2021-05-05 14:18:00|2922.8|2916.8|2921.8|2915.8|2922.8|2916.8|2921.8|2915.8|4
1620224300000|2021-05-05 14:18:20|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|3
1620224310000|2021-05-05 14:18:30|2920.8|2914.8|2919.8|2913.8|2920.8|2914.8|2919.8|2913.8|3
1620224320000|2021-05-05 14:18:40|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|3
1620224330000|2021-05-05 14:18:50|2920|2914|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|4
1620224340000|2021-05-05 14:19:00|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1620224360000|2021-05-05 14:19:20|2920.5|2914.5|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|3
1620224370000|2021-05-05 14:19:30|2920.8|2914.8|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|4
1620224400000|2021-05-05 14:20:00|2921.5|2915.5|2921|2915|2921.5|2915.5|2920.8|2914.8|6
1620224410000|2021-05-05 14:20:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1620224430000|2021-05-05 14:20:30|2921|2915|2921|2915|2921|2915|2920.8|2914.8|3
1620224450000|2021-05-05 14:20:50|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620224460000|2021-05-05 14:21:00|2920.5|2914.5|2920.5|2914.5|2920.8|2914.8|2920.3|2914.3|5
1620224470000|2021-05-05 14:21:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620224490000|2021-05-05 14:21:30|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1620224500000|2021-05-05 14:21:40|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1620224520000|2021-05-05 14:22:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921|2915|3
1620224530000|2021-05-05 14:22:10|2921|2915|2922.3|2916.3|2922.3|2916.3|2921|2915|5
1620224540000|2021-05-05 14:22:20|2922|2916|2921.5|2915.5|2922|2916|2921.3|2915.3|5
1620224560000|2021-05-05 14:22:40|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|4
1620224570000|2021-05-05 14:22:50|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620224580000|2021-05-05 14:23:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1620224600000|2021-05-05 14:23:20|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|3
1620224620000|2021-05-05 14:23:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1620224650000|2021-05-05 14:24:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620224660000|2021-05-05 14:24:20|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1620224700000|2021-05-05 14:25:00|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1620224710000|2021-05-05 14:25:10|2921.8|2915.8|2923.8|2917.8|2923.8|2917.8|2921.8|2915.8|4
1620224720000|2021-05-05 14:25:20|2923.5|2917.5|2923|2917|2923.5|2917.5|2923|2917|3
1620224730000|2021-05-05 14:25:30|2922.8|2916.8|2921|2915|2922.8|2916.8|2921|2915|8
1620224740000|2021-05-05 14:25:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620224750000|2021-05-05 14:25:50|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1620224770000|2021-05-05 14:26:10|2920.5|2914.5|2921.3|2915.3|2921.3|2915.3|2920.5|2914.5|4
1620224780000|2021-05-05 14:26:20|2921.5|2915.5|2922|2916|2922.5|2916.5|2921.5|2915.5|4
1620224790000|2021-05-05 14:26:30|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|3
1620224810000|2021-05-05 14:26:50|2922|2916|2920.8|2914.8|2922|2916|2920.8|2914.8|6
1620224830000|2021-05-05 14:27:10|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|4
1620224840000|2021-05-05 14:27:20|2920|2914|2920|2914|2920.3|2914.3|2919.8|2913.8|5
1620224850000|2021-05-05 14:27:30|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1620224870000|2021-05-05 14:27:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919|2913|3
1620224920000|2021-05-05 14:28:40|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1620224930000|2021-05-05 14:28:50|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|3
1620224940000|2021-05-05 14:29:00|2919.8|2913.8|2920|2914|2920.3|2914.3|2919.8|2913.8|3
1620224950000|2021-05-05 14:29:10|2919.8|2913.8|2919.8|2913.8|2920|2914|2919.8|2913.8|3
1620224960000|2021-05-05 14:29:20|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|3
1620224970000|2021-05-05 14:29:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1620224980000|2021-05-05 14:29:40|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1620224990000|2021-05-05 14:29:50|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1620225000000|2021-05-05 14:30:00|2917.5|2911.5|2917.3|2911.3|2918|2912|2917.3|2911.3|4
1620225010000|2021-05-05 14:30:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1620225020000|2021-05-05 14:30:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917|2911|5
1620225030000|2021-05-05 14:30:30|2917.5|2911.5|2917|2911|2917.5|2911.5|2917|2911|3
1620225050000|2021-05-05 14:30:50|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1620225090000|2021-05-05 14:31:30|2916.3|2910.3|2914|2908|2916.3|2910.3|2914|2908|4
1620225100000|2021-05-05 14:31:40|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|2
1620225110000|2021-05-05 14:31:50|2915.3|2909.3|2914.3|2908.3|2915.3|2909.3|2914.3|2908.3|4
1620225120000|2021-05-05 14:32:00|2914|2908|2915.5|2909.5|2915.5|2909.5|2914|2908|5
1620225130000|2021-05-05 14:32:10|2915.8|2909.8|2915.8|2909.8|2916|2910|2915.5|2909.5|7
1620225140000|2021-05-05 14:32:20|2915.5|2909.5|2915.3|2909.3|2915.8|2909.8|2914.8|2908.8|8
1620225160000|2021-05-05 14:32:40|2915|2909|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|4
1620225180000|2021-05-05 14:33:00|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1620225210000|2021-05-05 14:33:30|2914|2908|2914|2908|2914|2908|2914|2908|1
1620225220000|2021-05-05 14:33:40|2913.8|2907.8|2913|2907|2913.8|2907.8|2913|2907|2
1620225230000|2021-05-05 14:33:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1620225240000|2021-05-05 14:34:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912|2906|5
1620225250000|2021-05-05 14:34:10|2912.8|2906.8|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|2
1620225260000|2021-05-05 14:34:20|2913.5|2907.5|2914|2908|2914|2908|2913.5|2907.5|2
1620225280000|2021-05-05 14:34:40|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1620225290000|2021-05-05 14:34:50|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2913.8|2907.8|3
1620225300000|2021-05-05 14:35:00|2913.3|2907.3|2913.8|2907.8|2913.8|2907.8|2912.8|2906.8|3
1620225310000|2021-05-05 14:35:10|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1620225320000|2021-05-05 14:35:20|2913.5|2907.5|2911|2905|2913.5|2907.5|2911|2905|5
1620225330000|2021-05-05 14:35:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1620225340000|2021-05-05 14:35:40|2910.5|2904.5|2908.8|2902.8|2910.5|2904.5|2908.8|2902.8|5
1620225350000|2021-05-05 14:35:50|2909|2903|2910.5|2904.5|2910.5|2904.5|2909|2903|2
1620225360000|2021-05-05 14:36:00|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|2
1620225370000|2021-05-05 14:36:10|2910.5|2904.5|2912.3|2906.3|2912.3|2906.3|2910.5|2904.5|4
1620225390000|2021-05-05 14:36:30|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|2
1620225400000|2021-05-05 14:36:40|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|2
1620225420000|2021-05-05 14:37:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1620225430000|2021-05-05 14:37:10|2911.3|2905.3|2912.3|2906.3|2912.3|2906.3|2911.3|2905.3|5
1620225450000|2021-05-05 14:37:30|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911|2905|4
1620225480000|2021-05-05 14:38:00|2911.5|2905.5|2911.8|2905.8|2912|2906|2911.5|2905.5|4
1620225510000|2021-05-05 14:38:30|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1620225530000|2021-05-05 14:38:50|2911.5|2905.5|2912|2906|2912|2906|2911.5|2905.5|3
1620225540000|2021-05-05 14:39:00|2911.8|2905.8|2911.3|2905.3|2912|2906|2911.3|2905.3|5
1620225550000|2021-05-05 14:39:10|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1620225560000|2021-05-05 14:39:20|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1620225570000|2021-05-05 14:39:30|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1620225580000|2021-05-05 14:39:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|3
1620225600000|2021-05-05 14:40:00|2911.8|2905.8|2912.5|2906.5|2912.5|2906.5|2911.8|2905.8|6
1620225620000|2021-05-05 14:40:20|2912.3|2906.3|2913.3|2907.3|2913.3|2907.3|2911.8|2905.8|5
1620225630000|2021-05-05 14:40:30|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|2
1620225640000|2021-05-05 14:40:40|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|2
1620225650000|2021-05-05 14:40:50|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1620225660000|2021-05-05 14:41:00|2913|2907|2913.5|2907.5|2913.5|2907.5|2912.8|2906.8|4
1620225670000|2021-05-05 14:41:10|2913.3|2907.3|2913.8|2907.8|2913.8|2907.8|2913.3|2907.3|2
1620225680000|2021-05-05 14:41:20|2914.3|2908.3|2915.3|2909.3|2915.3|2909.3|2914.3|2908.3|3
1620225690000|2021-05-05 14:41:30|2916.3|2910.3|2917.5|2911.5|2917.5|2911.5|2916.3|2910.3|5
1620225710000|2021-05-05 14:41:50|2917.3|2911.3|2918.3|2912.3|2918.3|2912.3|2917.3|2911.3|4
1620225730000|2021-05-05 14:42:10|2918.5|2912.5|2919.5|2913.5|2919.5|2913.5|2918.5|2912.5|2
1620225750000|2021-05-05 14:42:30|2919.8|2913.8|2921|2915|2921|2915|2919.8|2913.8|6
1620225760000|2021-05-05 14:42:40|2921.3|2915.3|2921.5|2915.5|2921.8|2915.8|2921.3|2915.3|4
1620225770000|2021-05-05 14:42:50|2921.8|2915.8|2921.8|2915.8|2922|2916|2921.3|2915.3|6
1620225780000|2021-05-05 14:43:00|2921.5|2915.5|2922.8|2916.8|2922.8|2916.8|2921.5|2915.5|9
1620225790000|2021-05-05 14:43:10|2922.5|2916.5|2922.5|2916.5|2922.8|2916.8|2922.3|2916.3|5
1620225800000|2021-05-05 14:43:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|4
1620225810000|2021-05-05 14:43:30|2922.5|2916.5|2923.5|2917.5|2923.5|2917.5|2922.5|2916.5|4
1620225820000|2021-05-05 14:43:40|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2922.8|2916.8|5
1620225830000|2021-05-05 14:43:50|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923|2917|4
1620225840000|2021-05-05 14:44:00|2923.3|2917.3|2923.8|2917.8|2924|2918|2923.3|2917.3|5
1620225850000|2021-05-05 14:44:10|2924.3|2918.3|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|4
1620225860000|2021-05-05 14:44:20|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|4
1620225870000|2021-05-05 14:44:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924|2918|3
1620225880000|2021-05-05 14:44:40|2923.8|2917.8|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|2
1620225890000|2021-05-05 14:44:50|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1620225900000|2021-05-05 14:45:00|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|3
1620225910000|2021-05-05 14:45:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1620225920000|2021-05-05 14:45:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1620225930000|2021-05-05 14:45:30|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1620225960000|2021-05-05 14:46:00|2925.8|2919.8|2927|2921|2927.5|2921.5|2925.8|2919.8|5
1620225970000|2021-05-05 14:46:10|2926.8|2920.8|2925.5|2919.5|2926.8|2920.8|2925.3|2919.3|9
1620225980000|2021-05-05 14:46:20|2925.8|2919.8|2926.3|2920.3|2926.8|2920.8|2925.8|2919.8|4
1620225990000|2021-05-05 14:46:30|2926.5|2920.5|2927|2921|2927.3|2921.3|2926.5|2920.5|4
1620226000000|2021-05-05 14:46:40|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620226010000|2021-05-05 14:46:50|2925.5|2919.5|2925|2919|2925.5|2919.5|2925|2919|3
1620226020000|2021-05-05 14:47:00|2925.3|2919.3|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|3
1620226030000|2021-05-05 14:47:10|2925|2919|2924.3|2918.3|2925|2919|2924.3|2918.3|3
1620226040000|2021-05-05 14:47:20|2924.5|2918.5|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|3
1620226050000|2021-05-05 14:47:30|2924.3|2918.3|2925.3|2919.3|2925.3|2919.3|2924.3|2918.3|4
1620226060000|2021-05-05 14:47:40|2925|2919|2925|2919|2925|2919|2925|2919|1
1620226070000|2021-05-05 14:47:50|2925.3|2919.3|2926.5|2920.5|2926.5|2920.5|2925.3|2919.3|4
1620226080000|2021-05-05 14:48:00|2926.3|2920.3|2926.5|2920.5|2926.8|2920.8|2926.3|2920.3|4
1620226090000|2021-05-05 14:48:10|2926.8|2920.8|2927.5|2921.5|2927.5|2921.5|2926.8|2920.8|4
1620226100000|2021-05-05 14:48:20|2928|2922|2929.5|2923.5|2929.5|2923.5|2927.3|2921.3|8
1620226110000|2021-05-05 14:48:30|2929.8|2923.8|2930.8|2924.8|2931.5|2925.5|2929.8|2923.8|5
1620226120000|2021-05-05 14:48:40|2931|2925|2928.3|2922.3|2931|2925|2928.3|2922.3|5
1620226130000|2021-05-05 14:48:50|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|5
1620226140000|2021-05-05 14:49:00|2928.3|2922.3|2928|2922|2928.3|2922.3|2927.8|2921.8|4
1620226170000|2021-05-05 14:49:30|2928.3|2922.3|2928|2922|2928.3|2922.3|2927.8|2921.8|3
1620226190000|2021-05-05 14:49:50|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1620226200000|2021-05-05 14:50:00|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|3
1620226240000|2021-05-05 14:50:40|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1620226250000|2021-05-05 14:50:50|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1620226270000|2021-05-05 14:51:10|2929.8|2923.8|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|4
1620226280000|2021-05-05 14:51:20|2929.5|2923.5|2930|2924|2930|2924|2929.3|2923.3|7
1620226290000|2021-05-05 14:51:30|2930.3|2924.3|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|3
1620226300000|2021-05-05 14:51:40|2930|2924|2930|2924|2930.3|2924.3|2929.8|2923.8|4
1620226310000|2021-05-05 14:51:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1620226330000|2021-05-05 14:52:10|2930.5|2924.5|2931.8|2925.8|2931.8|2925.8|2930.5|2924.5|2
1620226340000|2021-05-05 14:52:20|2932|2926|2932|2926|2932.3|2926.3|2932|2926|5
1620226350000|2021-05-05 14:52:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1620226360000|2021-05-05 14:52:40|2932.8|2926.8|2934|2928|2934|2928|2932.8|2926.8|2
1620226370000|2021-05-05 14:52:50|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1620226380000|2021-05-05 14:53:00|2934.5|2928.5|2934.3|2928.3|2935.3|2929.3|2934|2928|6
1620226390000|2021-05-05 14:53:10|2934|2928|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|5
1620226400000|2021-05-05 14:53:20|2934|2928|2933|2927|2934|2928|2933|2927|4
1620226410000|2021-05-05 14:53:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931|2925|3
1620226420000|2021-05-05 14:53:40|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1620226430000|2021-05-05 14:53:50|2932|2926|2933.3|2927.3|2933.3|2927.3|2932|2926|3
1620226440000|2021-05-05 14:54:00|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|4
1620226460000|2021-05-05 14:54:20|2932.8|2926.8|2935.3|2929.3|2935.3|2929.3|2932.8|2926.8|5
1620226480000|2021-05-05 14:54:40|2935|2929|2933.5|2927.5|2935|2929|2933.5|2927.5|4
1620226490000|2021-05-05 14:54:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620226500000|2021-05-05 14:55:00|2933.5|2927.5|2934.8|2928.8|2934.8|2928.8|2933.5|2927.5|2
1620226510000|2021-05-05 14:55:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620226520000|2021-05-05 14:55:20|2934.8|2928.8|2934.3|2928.3|2935.8|2929.8|2934.3|2928.3|6
1620226530000|2021-05-05 14:55:30|2934|2928|2934.3|2928.3|2934.5|2928.5|2933.8|2927.8|5
1620226540000|2021-05-05 14:55:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|4
1620226550000|2021-05-05 14:55:50|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|7
1620226560000|2021-05-05 14:56:00|2935.5|2929.5|2936.8|2930.8|2936.8|2930.8|2935.3|2929.3|8
1620226570000|2021-05-05 14:56:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937|2931|3
1620226580000|2021-05-05 14:56:20|2936.8|2930.8|2935|2929|2936.8|2930.8|2935|2929|6
1620226590000|2021-05-05 14:56:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620226600000|2021-05-05 14:56:40|2935.5|2929.5|2936.5|2930.5|2936.8|2930.8|2935.3|2929.3|7
1620226610000|2021-05-05 14:56:50|2936.3|2930.3|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|4
1620226620000|2021-05-05 14:57:00|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|2
1620226630000|2021-05-05 14:57:10|2936.8|2930.8|2937|2931|2937.3|2931.3|2936.8|2930.8|3
1620226640000|2021-05-05 14:57:20|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|3
1620226650000|2021-05-05 14:57:30|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1620226660000|2021-05-05 14:57:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620226670000|2021-05-05 14:57:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620226680000|2021-05-05 14:58:00|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|6
1620226690000|2021-05-05 14:58:10|2937|2931|2937.3|2931.3|2937.5|2931.5|2936.8|2930.8|6
1620226700000|2021-05-05 14:58:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|5
1620226710000|2021-05-05 14:58:30|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|3
1620226720000|2021-05-05 14:58:40|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1620226730000|2021-05-05 14:58:50|2937|2931|2936.5|2930.5|2937.8|2931.8|2936.5|2930.5|6
1620226740000|2021-05-05 14:59:00|2936.3|2930.3|2936.5|2930.5|2937|2931|2936.3|2930.3|5
1620226750000|2021-05-05 14:59:10|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|4
1620226760000|2021-05-05 14:59:20|2936.3|2930.3|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|3
1620226770000|2021-05-05 14:59:30|2935.8|2929.8|2932.5|2926.5|2935.8|2929.8|2932|2926|14
1620226780000|2021-05-05 14:59:40|2932.8|2926.8|2933.8|2927.8|2933.8|2927.8|2932.5|2926.5|13
1620226790000|2021-05-05 14:59:50|2933.5|2927.5|2932|2926|2933.5|2927.5|2932|2926|7
1620226800000|2021-05-05 15:00:00|2932.3|2926.3|2933.3|2927.3|2933.5|2927.5|2932.3|2926.3|6
1620226810000|2021-05-05 15:00:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620226820000|2021-05-05 15:00:20|2933.8|2927.8|2934|2928|2934.5|2928.5|2933.8|2927.8|4
1620226830000|2021-05-05 15:00:30|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.5|2927.5|4
1620226860000|2021-05-05 15:01:00|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1620226870000|2021-05-05 15:01:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1620226900000|2021-05-05 15:01:40|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|2
1620226910000|2021-05-05 15:01:50|2933|2927|2933|2927|2933|2927|2933|2927|1
1620226920000|2021-05-05 15:02:00|2932.8|2926.8|2931|2925|2932.8|2926.8|2931|2925|4
1620226950000|2021-05-05 15:02:30|2931.3|2925.3|2931|2925|2931.8|2925.8|2931|2925|5
1620226980000|2021-05-05 15:03:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620227000000|2021-05-05 15:03:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1620227010000|2021-05-05 15:03:30|2931.3|2925.3|2931.8|2925.8|2932|2926|2931.3|2925.3|3
1620227020000|2021-05-05 15:03:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620227030000|2021-05-05 15:03:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1620227040000|2021-05-05 15:04:00|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|2
1620227050000|2021-05-05 15:04:10|2930|2924|2930|2924|2930|2924|2930|2924|1
1620227060000|2021-05-05 15:04:20|2930.5|2924.5|2929.3|2923.3|2930.5|2924.5|2929.3|2923.3|4
1620227070000|2021-05-05 15:04:30|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1620227080000|2021-05-05 15:04:40|2929|2923|2929.3|2923.3|2929.5|2923.5|2929|2923|4
1620227090000|2021-05-05 15:04:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620227180000|2021-05-05 15:06:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1620227190000|2021-05-05 15:06:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620227270000|2021-05-05 15:07:50|2930|2924|2931.3|2925.3|2931.3|2925.3|2930|2924|4
1620227280000|2021-05-05 15:08:00|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1620227300000|2021-05-05 15:08:20|2931.5|2925.5|2930.8|2924.8|2931.5|2925.5|2930.8|2924.8|2
1620227330000|2021-05-05 15:08:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620227340000|2021-05-05 15:09:00|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.8|2924.8|3
1620227350000|2021-05-05 15:09:10|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1620227360000|2021-05-05 15:09:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620227380000|2021-05-05 15:09:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1620227400000|2021-05-05 15:10:00|2930.3|2924.3|2930.8|2924.8|2931|2925|2930.3|2924.3|3
1620227420000|2021-05-05 15:10:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1620227430000|2021-05-05 15:10:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620227460000|2021-05-05 15:11:00|2931.3|2925.3|2932.8|2926.8|2932.8|2926.8|2931.3|2925.3|4
1620227470000|2021-05-05 15:11:10|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1620227480000|2021-05-05 15:11:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620227490000|2021-05-05 15:11:30|2934|2928|2934|2928|2934.3|2928.3|2934|2928|3
1620227500000|2021-05-05 15:11:40|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|3
1620227550000|2021-05-05 15:12:30|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|2
1620227560000|2021-05-05 15:12:40|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|2
1620227570000|2021-05-05 15:12:50|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|2
1620227600000|2021-05-05 15:13:20|2934.5|2928.5|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|2
1620227610000|2021-05-05 15:13:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1620227620000|2021-05-05 15:13:40|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935|2929|3
1620227630000|2021-05-05 15:13:50|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1620227640000|2021-05-05 15:14:00|2936|2930|2935|2929|2936|2930|2935|2929|3
1620227650000|2021-05-05 15:14:10|2934.8|2928.8|2937.3|2931.3|2937.3|2931.3|2934.8|2928.8|3
1620227660000|2021-05-05 15:14:20|2937|2931|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|4
1620227670000|2021-05-05 15:14:30|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1620227710000|2021-05-05 15:15:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620227720000|2021-05-05 15:15:20|2937.5|2931.5|2940|2934|2940|2934|2937.5|2931.5|4
1620227730000|2021-05-05 15:15:30|2940.3|2934.3|2941.8|2935.8|2941.8|2935.8|2940|2934|6
1620227740000|2021-05-05 15:15:40|2942|2936|2942|2936|2942.3|2936.3|2942|2936|3
1620227760000|2021-05-05 15:16:00|2941.3|2935.3|2939.3|2933.3|2941.3|2935.3|2939.3|2933.3|6
1620227770000|2021-05-05 15:16:10|2939.5|2933.5|2940.8|2934.8|2941|2935|2939.5|2933.5|5
1620227780000|2021-05-05 15:16:20|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|3
1620227790000|2021-05-05 15:16:30|2940.8|2934.8|2940.5|2934.5|2941.3|2935.3|2940.3|2934.3|6
1620227830000|2021-05-05 15:17:10|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1620227840000|2021-05-05 15:17:20|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1620227850000|2021-05-05 15:17:30|2941.5|2935.5|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|3
1620227860000|2021-05-05 15:17:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1620227880000|2021-05-05 15:18:00|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1620227890000|2021-05-05 15:18:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1620227920000|2021-05-05 15:18:40|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|4
1620227930000|2021-05-05 15:18:50|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|2
1620227940000|2021-05-05 15:19:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1620227950000|2021-05-05 15:19:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1620227960000|2021-05-05 15:19:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1620227970000|2021-05-05 15:19:30|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1620227980000|2021-05-05 15:19:40|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1620228000000|2021-05-05 15:20:00|2940.3|2934.3|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|4
1620228010000|2021-05-05 15:20:10|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1620228020000|2021-05-05 15:20:20|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1620228030000|2021-05-05 15:20:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1620228040000|2021-05-05 15:20:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1620228050000|2021-05-05 15:20:50|2940.3|2934.3|2941.8|2935.8|2941.8|2935.8|2940.3|2934.3|5
1620228070000|2021-05-05 15:21:10|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1620228080000|2021-05-05 15:21:20|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|2
1620228120000|2021-05-05 15:22:00|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|2
1620228150000|2021-05-05 15:22:30|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1620228180000|2021-05-05 15:23:00|2938.8|2932.8|2937.3|2931.3|2938.8|2932.8|2937.3|2931.3|3
1620228260000|2021-05-05 15:24:20|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|2
1620228320000|2021-05-05 15:25:20|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|2
1620228350000|2021-05-05 15:25:50|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|3
1620228360000|2021-05-05 15:26:00|2933.5|2927.5|2932|2926|2933.5|2927.5|2931.8|2925.8|4
1620228370000|2021-05-05 15:26:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1620228380000|2021-05-05 15:26:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620228420000|2021-05-05 15:27:00|2932.3|2926.3|2931.3|2925.3|2932.3|2926.3|2931.3|2925.3|2
1620228450000|2021-05-05 15:27:30|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1620228520000|2021-05-05 15:28:40|2931.3|2925.3|2932|2926|2932|2926|2931.3|2925.3|3
1620228530000|2021-05-05 15:28:50|2932.3|2926.3|2933.5|2927.5|2933.5|2927.5|2932.3|2926.3|2
1620228550000|2021-05-05 15:29:10|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1620228560000|2021-05-05 15:29:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620228570000|2021-05-05 15:29:30|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|2
1620228580000|2021-05-05 15:29:40|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1620228590000|2021-05-05 15:29:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620228600000|2021-05-05 15:30:00|2933.5|2927.5|2932.3|2926.3|2933.5|2927.5|2932.3|2926.3|3
1620228610000|2021-05-05 15:30:10|2932.5|2926.5|2932|2926|2932.5|2926.5|2932|2926|2
1620228620000|2021-05-05 15:30:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620228630000|2021-05-05 15:30:30|2932|2926|2931.3|2925.3|2932|2926|2931.3|2925.3|2
1620228640000|2021-05-05 15:30:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620228690000|2021-05-05 15:31:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620228710000|2021-05-05 15:31:50|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1620228720000|2021-05-05 15:32:00|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|3
1620228730000|2021-05-05 15:32:10|2933|2927|2932.8|2926.8|2933|2927|2932.5|2926.5|3
1620228740000|2021-05-05 15:32:20|2933|2927|2933|2927|2933.3|2927.3|2933|2927|3
1620228780000|2021-05-05 15:33:00|2932.8|2926.8|2931.8|2925.8|2932.8|2926.8|2931.8|2925.8|2
1620228810000|2021-05-05 15:33:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620228840000|2021-05-05 15:34:00|2931.3|2925.3|2930.5|2924.5|2931.3|2925.3|2930.3|2924.3|4
1620228860000|2021-05-05 15:34:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1620228880000|2021-05-05 15:34:40|2930|2924|2929.3|2923.3|2930|2924|2929.3|2923.3|4
1620228890000|2021-05-05 15:34:50|2929.5|2923.5|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|2
1620228900000|2021-05-05 15:35:00|2930.5|2924.5|2931|2925|2931|2925|2930.5|2924.5|3
1620228920000|2021-05-05 15:35:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620228940000|2021-05-05 15:35:40|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2929.8|2923.8|4
1620228950000|2021-05-05 15:35:50|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1620228960000|2021-05-05 15:36:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620228980000|2021-05-05 15:36:20|2929.3|2923.3|2928.3|2922.3|2929.3|2923.3|2928.3|2922.3|3
1620229020000|2021-05-05 15:37:00|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1620229030000|2021-05-05 15:37:10|2928|2922|2928|2922|2928|2922|2928|2922|1
1620229050000|2021-05-05 15:37:30|2928.3|2922.3|2930|2924|2930|2924|2928.3|2922.3|3
1620229060000|2021-05-05 15:37:40|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|2
1620229070000|2021-05-05 15:37:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620229090000|2021-05-05 15:38:10|2929.8|2923.8|2929.5|2923.5|2930.8|2924.8|2929|2923|4
1620229100000|2021-05-05 15:38:20|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1620229150000|2021-05-05 15:39:10|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620229170000|2021-05-05 15:39:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620229220000|2021-05-05 15:40:20|2928.8|2922.8|2930|2924|2930.3|2924.3|2928.8|2922.8|5
1620229230000|2021-05-05 15:40:30|2930.3|2924.3|2929.5|2923.5|2930.5|2924.5|2929.5|2923.5|6
1620229250000|2021-05-05 15:40:50|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|2
1620229260000|2021-05-05 15:41:00|2929|2923|2930|2924|2930|2924|2929|2923|2
1620229270000|2021-05-05 15:41:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620229280000|2021-05-05 15:41:20|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1620229290000|2021-05-05 15:41:30|2929|2923|2927.5|2921.5|2929|2923|2927.5|2921.5|2
1620229330000|2021-05-05 15:42:10|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2926|2920|6
1620229360000|2021-05-05 15:42:40|2926|2920|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|4
1620229370000|2021-05-05 15:42:50|2926|2920|2926|2920|2926|2920|2926|2920|1
1620229390000|2021-05-05 15:43:10|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1620229400000|2021-05-05 15:43:20|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1620229420000|2021-05-05 15:43:40|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1620229470000|2021-05-05 15:44:30|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|4
1620229490000|2021-05-05 15:44:50|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1620229500000|2021-05-05 15:45:00|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|2
1620229510000|2021-05-05 15:45:10|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|2
1620229530000|2021-05-05 15:45:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620229580000|2021-05-05 15:46:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1620229620000|2021-05-05 15:47:00|2927.3|2921.3|2928.5|2922.5|2928.5|2922.5|2927.3|2921.3|2
1620229690000|2021-05-05 15:48:10|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|2
1620229700000|2021-05-05 15:48:20|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|2
1620229930000|2021-05-05 15:52:10|2928.8|2922.8|2930.8|2924.8|2930.8|2924.8|2928.8|2922.8|2
1620229970000|2021-05-05 15:52:50|2931|2925|2931.8|2925.8|2931.8|2925.8|2931|2925|4
1620230300000|2021-05-05 15:58:20|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|2
1620230330000|2021-05-05 15:58:50|2932|2926|2933|2927|2933|2927|2932|2926|2
1620230360000|2021-05-05 15:59:20|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1620230390000|2021-05-05 15:59:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620230410000|2021-05-05 16:00:10|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1620230460000|2021-05-05 16:01:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620230470000|2021-05-05 16:01:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620230520000|2021-05-05 16:02:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620230540000|2021-05-05 16:02:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620230550000|2021-05-05 16:02:30|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1620230590000|2021-05-05 16:03:10|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1620230670000|2021-05-05 16:04:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620230710000|2021-05-05 16:05:10|2935.3|2929.3|2934.3|2928.3|2935.3|2929.3|2934.3|2928.3|2
1620230900000|2021-05-05 16:08:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620230980000|2021-05-05 16:09:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620230990000|2021-05-05 16:09:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620231410000|2021-05-05 16:16:50|2933|2927|2933|2927|2933|2927|2933|2927|1
1620231490000|2021-05-05 16:18:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1620231540000|2021-05-05 16:19:00|2930|2924|2930.8|2924.8|2930.8|2924.8|2930|2924|5
1620231580000|2021-05-05 16:19:40|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1620231600000|2021-05-05 16:20:00|2930.5|2924.5|2931|2925|2931.3|2925.3|2930.5|2924.5|3
1620231750000|2021-05-05 16:22:30|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1620231810000|2021-05-05 16:23:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620232100000|2021-05-05 16:28:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1620232290000|2021-05-05 16:31:30|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|2
1620232360000|2021-05-05 16:32:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620232380000|2021-05-05 16:33:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620232440000|2021-05-05 16:34:00|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1620232450000|2021-05-05 16:34:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620232460000|2021-05-05 16:34:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620232470000|2021-05-05 16:34:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620232560000|2021-05-05 16:36:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930|2924|3
1620232580000|2021-05-05 16:36:20|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|2
1620232610000|2021-05-05 16:36:50|2929.5|2923.5|2928.5|2922.5|2929.5|2923.5|2928.5|2922.5|2
1620232630000|2021-05-05 16:37:10|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.3|2922.3|3
1620232640000|2021-05-05 16:37:20|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1620232650000|2021-05-05 16:37:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620232680000|2021-05-05 16:38:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620232700000|2021-05-05 16:38:20|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|2
1620232710000|2021-05-05 16:38:30|2928.5|2922.5|2928|2922|2928.5|2922.5|2928|2922|2
1620232720000|2021-05-05 16:38:40|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620232750000|2021-05-05 16:39:10|2928.3|2922.3|2928.5|2922.5|2928.8|2922.8|2928.3|2922.3|3
1620232760000|2021-05-05 16:39:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1620232960000|2021-05-05 16:42:40|2928.8|2922.8|2927.3|2921.3|2928.8|2922.8|2927.3|2921.3|3
1620232980000|2021-05-05 16:43:00|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1620233010000|2021-05-05 16:43:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1620233250000|2021-05-05 16:47:30|2929.3|2923.3|2931|2925|2931|2925|2929.3|2923.3|2
1620233260000|2021-05-05 16:47:40|2931.3|2925.3|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|3
1620233400000|2021-05-05 16:50:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1620233890000|2021-05-05 16:58:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620233920000|2021-05-05 16:58:40|2932.3|2926.3|2931.3|2925.3|2932.3|2926.3|2931.3|2925.3|2
1620259320000|2021-05-06 00:02:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1620259340000|2021-05-06 00:02:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1620259390000|2021-05-06 00:03:10|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1620259400000|2021-05-06 00:03:20|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1620259420000|2021-05-06 00:03:40|2933.6|2927.6|2935|2929|2935|2929|2933.6|2927.6|2
1620259470000|2021-05-06 00:04:30|2933.6|2927.6|2934.9|2928.9|2934.9|2928.9|2933.6|2927.6|2
1620259500000|2021-05-06 00:05:00|2933.6|2927.6|2934.6|2928.6|2935|2929|2933.6|2927.6|3
1620259510000|2021-05-06 00:05:10|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1620259580000|2021-05-06 00:06:20|2933.9|2927.9|2930|2924|2933.9|2927.9|2930|2924|3
1620259590000|2021-05-06 00:06:30|2930.1|2924.1|2930.6|2924.6|2930.6|2924.6|2930.1|2924.1|3
1620259610000|2021-05-06 00:06:50|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1620259730000|2021-05-06 00:08:50|2930.5|2924.5|2928.6|2922.6|2930.5|2924.5|2928.6|2922.6|2
1620259780000|2021-05-06 00:09:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620260100000|2021-05-06 00:15:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620260160000|2021-05-06 00:16:00|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1620260270000|2021-05-06 00:17:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620260440000|2021-05-06 00:20:40|2928.6|2922.6|2929.6|2923.6|2929.6|2923.6|2928.6|2922.6|2
1620260700000|2021-05-06 00:25:00|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1620261410000|2021-05-06 00:36:50|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1620261440000|2021-05-06 00:37:20|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1620261740000|2021-05-06 00:42:20|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1620261790000|2021-05-06 00:43:10|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620261960000|2021-05-06 00:46:00|2928.5|2922.5|2925.8|2919.8|2928.5|2922.5|2925.8|2919.8|2
1620261970000|2021-05-06 00:46:10|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1620262080000|2021-05-06 00:48:00|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1620262090000|2021-05-06 00:48:10|2925.3|2919.3|2924.1|2918.1|2925.3|2919.3|2924.1|2918.1|2
1620262100000|2021-05-06 00:48:20|2924|2918|2924.3|2918.3|2924.5|2918.5|2924|2918|3
1620262110000|2021-05-06 00:48:30|2924|2918|2924|2918|2924|2918|2924|2918|1
1620262170000|2021-05-06 00:49:30|2924.1|2918.1|2923.6|2917.6|2924.4|2918.4|2923.6|2917.6|3
1620262230000|2021-05-06 00:50:30|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1620262240000|2021-05-06 00:50:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1620262340000|2021-05-06 00:52:20|2923.8|2917.8|2923.8|2917.8|2924.1|2918.1|2923.6|2917.6|4
1620262350000|2021-05-06 00:52:30|2923.4|2917.4|2923.5|2917.5|2923.6|2917.6|2923.1|2917.1|4
1620262380000|2021-05-06 00:53:00|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1620262390000|2021-05-06 00:53:10|2923.9|2917.9|2922.9|2916.9|2923.9|2917.9|2922.9|2916.9|3
1620262400000|2021-05-06 00:53:20|2923.4|2917.4|2923.1|2917.1|2923.6|2917.6|2922.6|2916.6|6
1620262490000|2021-05-06 00:54:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1620262520000|2021-05-06 00:55:20|2923.9|2917.9|2922.4|2916.4|2923.9|2917.9|2922.4|2916.4|2
1620262540000|2021-05-06 00:55:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1620262580000|2021-05-06 00:56:20|2920.8|2914.8|2921.4|2915.4|2921.4|2915.4|2920.8|2914.8|2
1620262620000|2021-05-06 00:57:00|2921.6|2915.6|2922.4|2916.4|2922.4|2916.4|2921.6|2915.6|2
1620262680000|2021-05-06 00:58:00|2922.6|2916.6|2922.9|2916.9|2922.9|2916.9|2922.6|2916.6|2
1620262730000|2021-05-06 00:58:50|2923.1|2917.1|2923.4|2917.4|2923.4|2917.4|2923.1|2917.1|2
1620262740000|2021-05-06 00:59:00|2923.1|2917.1|2917|2911|2923.1|2917.1|2917|2911|3
1620262750000|2021-05-06 00:59:10|2917.1|2911.1|2917|2911|2917.1|2911.1|2917|2911|2
1620262760000|2021-05-06 00:59:20|2917.4|2911.4|2916.5|2910.5|2918.3|2912.3|2916.5|2910.5|5
1620262770000|2021-05-06 00:59:30|2915.9|2909.9|2915.5|2909.5|2915.9|2909.9|2915.5|2909.5|3
1620262790000|2021-05-06 00:59:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1620262800000|2021-05-06 01:00:00|2916.4|2910.4|2912|2906|2916.4|2910.4|2909.6|2903.6|19
1620262810000|2021-05-06 01:00:10|2912.9|2906.9|2915.6|2909.6|2915.6|2909.6|2911.9|2905.9|14
1620262820000|2021-05-06 01:00:20|2915.9|2909.9|2917.5|2911.5|2917.5|2911.5|2915.9|2909.9|6
1620262830000|2021-05-06 01:00:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1620262840000|2021-05-06 01:00:40|2917.9|2911.9|2919.1|2913.1|2919.5|2913.5|2917.9|2911.9|5
1620262850000|2021-05-06 01:00:50|2918.9|2912.9|2919.8|2913.8|2919.8|2913.8|2918.9|2912.9|4
1620262860000|2021-05-06 01:01:00|2919.1|2913.1|2918.1|2912.1|2919.1|2913.1|2916.9|2910.9|10
1620262870000|2021-05-06 01:01:10|2918|2912|2916.4|2910.4|2918|2912|2916.1|2910.1|6
1620262880000|2021-05-06 01:01:20|2916.8|2910.8|2922|2916|2922.6|2916.6|2916.8|2910.8|10
1620262890000|2021-05-06 01:01:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2920.6|2914.6|3
1620262900000|2021-05-06 01:01:40|2922.1|2916.1|2925|2919|2925|2919|2922.1|2916.1|4
1620262910000|2021-05-06 01:01:50|2925.3|2919.3|2927.3|2921.3|2927.4|2921.4|2925.3|2919.3|7
1620262920000|2021-05-06 01:02:00|2927.8|2921.8|2927.9|2921.9|2928.3|2922.3|2927.1|2921.1|8
1620262930000|2021-05-06 01:02:10|2928.4|2922.4|2928.6|2922.6|2928.6|2922.6|2927.9|2921.9|4
1620262940000|2021-05-06 01:02:20|2927.9|2921.9|2928|2922|2928|2922|2926.1|2920.1|5
1620262950000|2021-05-06 01:02:30|2928.3|2922.3|2929.9|2923.9|2930.1|2924.1|2928.3|2922.3|5
1620262960000|2021-05-06 01:02:40|2929.6|2923.6|2927.9|2921.9|2929.6|2923.6|2927.9|2921.9|3
1620262970000|2021-05-06 01:02:50|2926.4|2920.4|2929.9|2923.9|2929.9|2923.9|2926.4|2920.4|5
1620262980000|2021-05-06 01:03:00|2930.1|2924.1|2931.8|2925.8|2931.8|2925.8|2929.9|2923.9|6
1620262990000|2021-05-06 01:03:10|2932.1|2926.1|2932.9|2926.9|2932.9|2926.9|2932.1|2926.1|2
1620263000000|2021-05-06 01:03:20|2933.3|2927.3|2933.4|2927.4|2933.4|2927.4|2933.3|2927.3|2
1620263020000|2021-05-06 01:03:40|2932.6|2926.6|2934.9|2928.9|2934.9|2928.9|2932.6|2926.6|6
1620263030000|2021-05-06 01:03:50|2934.1|2928.1|2932.1|2926.1|2934.1|2928.1|2932.1|2926.1|6
1620263040000|2021-05-06 01:04:00|2932.6|2926.6|2934.4|2928.4|2934.6|2928.6|2932.5|2926.5|5
1620263050000|2021-05-06 01:04:10|2934|2928|2933.3|2927.3|2934.6|2928.6|2933.3|2927.3|9
1620263060000|2021-05-06 01:04:20|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1620263080000|2021-05-06 01:04:40|2933.4|2927.4|2932.6|2926.6|2933.4|2927.4|2932.6|2926.6|3
1620263090000|2021-05-06 01:04:50|2932.8|2926.8|2933.1|2927.1|2933.6|2927.6|2932.8|2926.8|5
1620263100000|2021-05-06 01:05:00|2932.9|2926.9|2932.4|2926.4|2932.9|2926.9|2932.4|2926.4|4
1620263110000|2021-05-06 01:05:10|2932|2926|2930.6|2924.6|2932|2926|2930.4|2924.4|9
1620263120000|2021-05-06 01:05:20|2929.4|2923.4|2929.9|2923.9|2931|2925|2928.5|2922.5|19
1620263130000|2021-05-06 01:05:30|2929.5|2923.5|2928|2922|2929.6|2923.6|2927.8|2921.8|12
1620263140000|2021-05-06 01:05:40|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|5
1620263150000|2021-05-06 01:05:50|2928|2922|2928.1|2922.1|2930.4|2924.4|2927.6|2921.6|15
1620263160000|2021-05-06 01:06:00|2929.3|2923.3|2928.1|2922.1|2929.3|2923.3|2927.9|2921.9|6
1620263170000|2021-05-06 01:06:10|2927.6|2921.6|2928.1|2922.1|2928.1|2922.1|2927.6|2921.6|6
1620263180000|2021-05-06 01:06:20|2928.4|2922.4|2930.1|2924.1|2930.1|2924.1|2928.4|2922.4|2
1620263190000|2021-05-06 01:06:30|2929.9|2923.9|2929.6|2923.6|2929.9|2923.9|2929.6|2923.6|2
1620263200000|2021-05-06 01:06:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1620263210000|2021-05-06 01:06:50|2930.1|2924.1|2930.6|2924.6|2931.4|2925.4|2930.1|2924.1|6
1620263220000|2021-05-06 01:07:00|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1620263230000|2021-05-06 01:07:10|2931.4|2925.4|2931.9|2925.9|2933.4|2927.4|2931.1|2925.1|10
1620263240000|2021-05-06 01:07:20|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2931.9|2925.9|3
1620263250000|2021-05-06 01:07:30|2931.9|2925.9|2930.5|2924.5|2931.9|2925.9|2930.5|2924.5|2
1620263260000|2021-05-06 01:07:40|2930.9|2924.9|2931.4|2925.4|2931.4|2925.4|2930.9|2924.9|2
1620263270000|2021-05-06 01:07:50|2931.9|2925.9|2932.9|2926.9|2932.9|2926.9|2931.9|2925.9|2
1620263280000|2021-05-06 01:08:00|2933.1|2927.1|2933.4|2927.4|2933.6|2927.6|2933.1|2927.1|3
1620263290000|2021-05-06 01:08:10|2933|2927|2933.4|2927.4|2933.4|2927.4|2933|2927|2
1620263300000|2021-05-06 01:08:20|2932.6|2926.6|2933.4|2927.4|2933.4|2927.4|2932.6|2926.6|2
1620263310000|2021-05-06 01:08:30|2933.6|2927.6|2933.3|2927.3|2934.1|2928.1|2933.3|2927.3|5
1620263320000|2021-05-06 01:08:40|2934.1|2928.1|2932.9|2926.9|2934.1|2928.1|2931.9|2925.9|10
1620263330000|2021-05-06 01:08:50|2932.4|2926.4|2932.9|2926.9|2933.6|2927.6|2932.4|2926.4|6
1620263340000|2021-05-06 01:09:00|2932.4|2926.4|2931.1|2925.1|2932.9|2926.9|2931.1|2925.1|4
1620263350000|2021-05-06 01:09:10|2930.6|2924.6|2930.4|2924.4|2930.6|2924.6|2930.4|2924.4|2
1620263360000|2021-05-06 01:09:20|2930.1|2924.1|2929.3|2923.3|2930.1|2924.1|2929.3|2923.3|4
1620263370000|2021-05-06 01:09:30|2928.9|2922.9|2928.4|2922.4|2928.9|2922.9|2928.4|2922.4|2
1620263380000|2021-05-06 01:09:40|2928.1|2922.1|2927.8|2921.8|2928.1|2922.1|2927.8|2921.8|3
1620263400000|2021-05-06 01:10:00|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1620263410000|2021-05-06 01:10:10|2926.6|2920.6|2925.3|2919.3|2926.6|2920.6|2925.3|2919.3|2
1620263420000|2021-05-06 01:10:20|2924.9|2918.9|2921.3|2915.3|2924.9|2918.9|2921.3|2915.3|6
1620263430000|2021-05-06 01:10:30|2921.5|2915.5|2922.3|2916.3|2922.6|2916.6|2921.5|2915.5|5
1620263440000|2021-05-06 01:10:40|2921.6|2915.6|2920.8|2914.8|2921.6|2915.6|2920.6|2914.6|6
1620263450000|2021-05-06 01:10:50|2921.1|2915.1|2923|2917|2923.9|2917.9|2921.1|2915.1|8
1620263460000|2021-05-06 01:11:00|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.6|2916.6|3
1620263470000|2021-05-06 01:11:10|2923.4|2917.4|2924.5|2918.5|2924.5|2918.5|2923.4|2917.4|5
1620263480000|2021-05-06 01:11:20|2924.1|2918.1|2923.1|2917.1|2924.1|2918.1|2923.1|2917.1|4
1620263490000|2021-05-06 01:11:30|2923.4|2917.4|2923.1|2917.1|2923.6|2917.6|2923.1|2917.1|4
1620263520000|2021-05-06 01:12:00|2923.4|2917.4|2923.1|2917.1|2923.6|2917.6|2923.1|2917.1|4
1620263540000|2021-05-06 01:12:20|2922.9|2916.9|2922.6|2916.6|2923.6|2917.6|2922.6|2916.6|3
1620263550000|2021-05-06 01:12:30|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|2
1620263570000|2021-05-06 01:12:50|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1620263580000|2021-05-06 01:13:00|2922.6|2916.6|2921.6|2915.6|2922.6|2916.6|2921.6|2915.6|3
1620263610000|2021-05-06 01:13:30|2921.4|2915.4|2921.3|2915.3|2921.4|2915.4|2921.3|2915.3|2
1620263660000|2021-05-06 01:14:20|2921.1|2915.1|2922.3|2916.3|2922.3|2916.3|2921.1|2915.1|4
1620263690000|2021-05-06 01:14:50|2922.4|2916.4|2923.1|2917.1|2923.1|2917.1|2922.4|2916.4|4
1620263700000|2021-05-06 01:15:00|2923.5|2917.5|2924.3|2918.3|2924.3|2918.3|2923.5|2917.5|2
1620263710000|2021-05-06 01:15:10|2924.6|2918.6|2924.6|2918.6|2924.9|2918.9|2924.3|2918.3|5
1620263720000|2021-05-06 01:15:20|2924.4|2918.4|2923.4|2917.4|2924.4|2918.4|2923.4|2917.4|2
1620263740000|2021-05-06 01:15:40|2923.1|2917.1|2922.9|2916.9|2923.1|2917.1|2922.9|2916.9|2
1620263750000|2021-05-06 01:15:50|2922.6|2916.6|2922.9|2916.9|2923.6|2917.6|2922.6|2916.6|3
1620263760000|2021-05-06 01:16:00|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|2
1620263770000|2021-05-06 01:16:10|2923.1|2917.1|2922.9|2916.9|2923.1|2917.1|2922.9|2916.9|2
1620263780000|2021-05-06 01:16:20|2922.4|2916.4|2920.9|2914.9|2922.4|2916.4|2920.9|2914.9|4
1620263790000|2021-05-06 01:16:30|2920.6|2914.6|2919.1|2913.1|2920.6|2914.6|2919.1|2913.1|3
1620263810000|2021-05-06 01:16:50|2920.1|2914.1|2920.3|2914.3|2920.3|2914.3|2919.4|2913.4|3
1620263830000|2021-05-06 01:17:10|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1620263860000|2021-05-06 01:17:40|2919.9|2913.9|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|3
1620263870000|2021-05-06 01:17:50|2919.6|2913.6|2920|2914|2920|2914|2919.6|2913.6|2
1620263880000|2021-05-06 01:18:00|2920.3|2914.3|2921|2915|2921|2915|2920.3|2914.3|3
1620263890000|2021-05-06 01:18:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.1|2915.1|3
1620263900000|2021-05-06 01:18:20|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2920.9|2914.9|5
1620263910000|2021-05-06 01:18:30|2921.4|2915.4|2921.9|2915.9|2922.4|2916.4|2921.4|2915.4|12
1620263920000|2021-05-06 01:18:40|2921.6|2915.6|2922.1|2916.1|2922.1|2916.1|2921.6|2915.6|5
1620263930000|2021-05-06 01:18:50|2921.6|2915.6|2919.9|2913.9|2921.6|2915.6|2919.9|2913.9|8
1620263940000|2021-05-06 01:19:00|2920.3|2914.3|2921|2915|2921|2915|2920|2914|6
1620263950000|2021-05-06 01:19:10|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1620263960000|2021-05-06 01:19:20|2921.6|2915.6|2922.9|2916.9|2922.9|2916.9|2921.6|2915.6|4
1620263970000|2021-05-06 01:19:30|2922.6|2916.6|2923.6|2917.6|2923.6|2917.6|2922.4|2916.4|5
1620263980000|2021-05-06 01:19:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1620263990000|2021-05-06 01:19:50|2924.1|2918.1|2924.8|2918.8|2924.8|2918.8|2924.1|2918.1|4
1620264000000|2021-05-06 01:20:00|2925.3|2919.3|2923.9|2917.9|2925.6|2919.6|2923.9|2917.9|13
1620264010000|2021-05-06 01:20:10|2924.3|2918.3|2922.9|2916.9|2924.3|2918.3|2922.4|2916.4|6
1620264020000|2021-05-06 01:20:20|2922.8|2916.8|2922|2916|2922.8|2916.8|2922|2916|6
1620264030000|2021-05-06 01:20:30|2921.6|2915.6|2920.3|2914.3|2921.6|2915.6|2920|2914|7
1620264040000|2021-05-06 01:20:40|2920.5|2914.5|2919.4|2913.4|2922.4|2916.4|2918.9|2912.9|16
1620264050000|2021-05-06 01:20:50|2919.6|2913.6|2921.1|2915.1|2921.1|2915.1|2919.6|2913.6|4
1620264060000|2021-05-06 01:21:00|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1620264070000|2021-05-06 01:21:10|2921.6|2915.6|2923.4|2917.4|2923.4|2917.4|2921.6|2915.6|5
1620264080000|2021-05-06 01:21:20|2923.1|2917.1|2923.1|2917.1|2923.6|2917.6|2923.1|2917.1|3
1620264100000|2021-05-06 01:21:40|2922.1|2916.1|2923.1|2917.1|2923.4|2917.4|2921.9|2915.9|11
1620264110000|2021-05-06 01:21:50|2922.1|2916.1|2921.1|2915.1|2923.4|2917.4|2921.1|2915.1|15
1620264120000|2021-05-06 01:22:00|2920.9|2914.9|2921.4|2915.4|2922.1|2916.1|2920.9|2914.9|6
1620264140000|2021-05-06 01:22:20|2921.1|2915.1|2921.4|2915.4|2921.4|2915.4|2921.1|2915.1|2
1620264150000|2021-05-06 01:22:30|2921.1|2915.1|2921.3|2915.3|2921.6|2915.6|2921.1|2915.1|5
1620264160000|2021-05-06 01:22:40|2921|2915|2919.1|2913.1|2921|2915|2918.4|2912.4|12
1620264170000|2021-05-06 01:22:50|2918.9|2912.9|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|5
1620264180000|2021-05-06 01:23:00|2919|2913|2920.5|2914.5|2920.9|2914.9|2919|2913|7
1620264190000|2021-05-06 01:23:10|2920.3|2914.3|2920.5|2914.5|2920.9|2914.9|2920.3|2914.3|9
1620264200000|2021-05-06 01:23:20|2920.3|2914.3|2918.9|2912.9|2920.3|2914.3|2918.8|2912.8|7
1620264210000|2021-05-06 01:23:30|2918.6|2912.6|2918.5|2912.5|2918.6|2912.6|2918.5|2912.5|4
1620264220000|2021-05-06 01:23:40|2918.6|2912.6|2917.9|2911.9|2918.6|2912.6|2917.9|2911.9|4
1620264230000|2021-05-06 01:23:50|2917.6|2911.6|2916.6|2910.6|2917.6|2911.6|2916.4|2910.4|6
1620264260000|2021-05-06 01:24:20|2917.6|2911.6|2919.6|2913.6|2919.6|2913.6|2917.6|2911.6|6
1620264270000|2021-05-06 01:24:30|2919.4|2913.4|2920.5|2914.5|2920.5|2914.5|2919.4|2913.4|5
1620264280000|2021-05-06 01:24:40|2920.9|2914.9|2921.4|2915.4|2921.4|2915.4|2920.9|2914.9|3
1620264290000|2021-05-06 01:24:50|2921.6|2915.6|2921.6|2915.6|2921.8|2915.8|2921.6|2915.6|3
1620264300000|2021-05-06 01:25:00|2921.3|2915.3|2919.3|2913.3|2921.3|2915.3|2919.3|2913.3|5
1620264310000|2021-05-06 01:25:10|2919.6|2913.6|2920.9|2914.9|2921.4|2915.4|2919.6|2913.6|6
1620264320000|2021-05-06 01:25:20|2921.1|2915.1|2921|2915|2921.1|2915.1|2920.8|2914.8|7
1620264330000|2021-05-06 01:25:30|2921.1|2915.1|2921.3|2915.3|2921.3|2915.3|2920.9|2914.9|4
1620264340000|2021-05-06 01:25:40|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1620264350000|2021-05-06 01:25:50|2921.6|2915.6|2921.1|2915.1|2921.6|2915.6|2921.1|2915.1|3
1620264360000|2021-05-06 01:26:00|2921.4|2915.4|2922|2916|2922.3|2916.3|2921.1|2915.1|8
1620264380000|2021-05-06 01:26:20|2921.9|2915.9|2922.1|2916.1|2922.8|2916.8|2921.9|2915.9|9
1620264390000|2021-05-06 01:26:30|2921.9|2915.9|2921.1|2915.1|2921.9|2915.9|2920.6|2914.6|7
1620264400000|2021-05-06 01:26:40|2920.8|2914.8|2920.6|2914.6|2920.8|2914.8|2920.1|2914.1|4
1620264410000|2021-05-06 01:26:50|2920.4|2914.4|2921|2915|2921|2915|2920.4|2914.4|3
1620264420000|2021-05-06 01:27:00|2920.6|2914.6|2920.6|2914.6|2920.9|2914.9|2920.6|2914.6|3
1620264430000|2021-05-06 01:27:10|2920.4|2914.4|2919.4|2913.4|2920.4|2914.4|2919.4|2913.4|5
1620264440000|2021-05-06 01:27:20|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1620264450000|2021-05-06 01:27:30|2919.1|2913.1|2917.4|2911.4|2919.1|2913.1|2917.4|2911.4|5
1620264460000|2021-05-06 01:27:40|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1620264470000|2021-05-06 01:27:50|2917.1|2911.1|2917.9|2911.9|2917.9|2911.9|2917.1|2911.1|3
1620264480000|2021-05-06 01:28:00|2918|2912|2918.9|2912.9|2918.9|2912.9|2918|2912|2
1620264520000|2021-05-06 01:28:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1620264530000|2021-05-06 01:28:50|2919|2913|2919|2913|2919.3|2913.3|2919|2913|3
1620264540000|2021-05-06 01:29:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1620264550000|2021-05-06 01:29:10|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1620264560000|2021-05-06 01:29:20|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1620264570000|2021-05-06 01:29:30|2918.1|2912.1|2917|2911|2918.1|2912.1|2917|2911|2
1620264580000|2021-05-06 01:29:40|2917.3|2911.3|2918|2912|2918.3|2912.3|2917.1|2911.1|7
1620264590000|2021-05-06 01:29:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1620264600000|2021-05-06 01:30:00|2918.4|2912.4|2919.3|2913.3|2919.3|2913.3|2918.4|2912.4|5
1620264610000|2021-05-06 01:30:10|2919|2913|2918.4|2912.4|2919.3|2913.3|2918.4|2912.4|5
1620264620000|2021-05-06 01:30:20|2918.8|2912.8|2919.4|2913.4|2919.4|2913.4|2918.8|2912.8|3
1620264630000|2021-05-06 01:30:30|2919.3|2913.3|2919.6|2913.6|2919.6|2913.6|2919.3|2913.3|9
1620264640000|2021-05-06 01:30:40|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1620264650000|2021-05-06 01:30:50|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1620264670000|2021-05-06 01:31:10|2920.6|2914.6|2921.1|2915.1|2921.6|2915.6|2920.6|2914.6|11
1620264680000|2021-05-06 01:31:20|2921.5|2915.5|2921.6|2915.6|2921.6|2915.6|2921.5|2915.5|2
1620264690000|2021-05-06 01:31:30|2921.1|2915.1|2921.6|2915.6|2921.6|2915.6|2921.1|2915.1|2
1620264700000|2021-05-06 01:31:40|2921.1|2915.1|2921.6|2915.6|2921.6|2915.6|2921.1|2915.1|2
1620264710000|2021-05-06 01:31:50|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|2
1620264720000|2021-05-06 01:32:00|2921.9|2915.9|2920.8|2914.8|2921.9|2915.9|2920.4|2914.4|7
1620264730000|2021-05-06 01:32:10|2921|2915|2920.1|2914.1|2921|2915|2920.1|2914.1|5
1620264740000|2021-05-06 01:32:20|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2918.8|2912.8|5
1620264750000|2021-05-06 01:32:30|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1620264760000|2021-05-06 01:32:40|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1620264790000|2021-05-06 01:33:10|2919.8|2913.8|2919.4|2913.4|2919.8|2913.8|2919.4|2913.4|2
1620264800000|2021-05-06 01:33:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.4|2913.4|3
1620264810000|2021-05-06 01:33:30|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1620264820000|2021-05-06 01:33:40|2919.1|2913.1|2918.6|2912.6|2919.1|2913.1|2918.6|2912.6|2
1620264830000|2021-05-06 01:33:50|2918.9|2912.9|2919|2913|2919.3|2913.3|2918.9|2912.9|3
1620264840000|2021-05-06 01:34:00|2919.1|2913.1|2919.1|2913.1|2919.3|2913.3|2919.1|2913.1|3
1620264850000|2021-05-06 01:34:10|2919.4|2913.4|2918.9|2912.9|2919.4|2913.4|2918.9|2912.9|3
1620264860000|2021-05-06 01:34:20|2919|2913|2918.3|2912.3|2919.5|2913.5|2918.3|2912.3|5
1620264870000|2021-05-06 01:34:30|2918.1|2912.1|2918.9|2912.9|2918.9|2912.9|2918.1|2912.1|3
1620264880000|2021-05-06 01:34:40|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1620264900000|2021-05-06 01:35:00|2918.9|2912.9|2918.3|2912.3|2919.1|2913.1|2918.3|2912.3|7
1620264910000|2021-05-06 01:35:10|2917.9|2911.9|2916.6|2910.6|2917.9|2911.9|2916.3|2910.3|5
1620264920000|2021-05-06 01:35:20|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.9|2910.9|2
1620264930000|2021-05-06 01:35:30|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1620264960000|2021-05-06 01:36:00|2917.4|2911.4|2914.9|2908.9|2917.4|2911.4|2914.3|2908.3|13
1620264970000|2021-05-06 01:36:10|2915.3|2909.3|2917.3|2911.3|2917.3|2911.3|2915.3|2909.3|3
1620265000000|2021-05-06 01:36:40|2918|2912|2918.9|2912.9|2918.9|2912.9|2918|2912|2
1620265010000|2021-05-06 01:36:50|2919.1|2913.1|2918.6|2912.6|2919.1|2913.1|2918.6|2912.6|5
1620265020000|2021-05-06 01:37:00|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|2
1620265040000|2021-05-06 01:37:20|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1620265050000|2021-05-06 01:37:30|2918.6|2912.6|2919.4|2913.4|2919.4|2913.4|2918.6|2912.6|2
1620265060000|2021-05-06 01:37:40|2918.9|2912.9|2919.1|2913.1|2919.4|2913.4|2918.9|2912.9|7
1620265080000|2021-05-06 01:38:00|2919.4|2913.4|2919.1|2913.1|2919.4|2913.4|2919.1|2913.1|2
1620265100000|2021-05-06 01:38:20|2919.6|2913.6|2919.4|2913.4|2919.9|2913.9|2919.4|2913.4|5
1620265110000|2021-05-06 01:38:30|2919.6|2913.6|2920|2914|2920|2914|2919.6|2913.6|3
1620265120000|2021-05-06 01:38:40|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920|2914|5
1620265140000|2021-05-06 01:39:00|2921|2915|2921.3|2915.3|2921.5|2915.5|2921|2915|3
1620265150000|2021-05-06 01:39:10|2920.8|2914.8|2919.5|2913.5|2920.8|2914.8|2919.4|2913.4|7
1620265160000|2021-05-06 01:39:20|2919.8|2913.8|2919.3|2913.3|2919.8|2913.8|2919|2913|7
1620265170000|2021-05-06 01:39:30|2919|2913|2919.5|2913.5|2919.5|2913.5|2919|2913|7
1620265180000|2021-05-06 01:39:40|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|4
1620265190000|2021-05-06 01:39:50|2919.3|2913.3|2919.9|2913.9|2920.4|2914.4|2919.3|2913.3|5
1620265200000|2021-05-06 01:40:00|2920.6|2914.6|2919.9|2913.9|2920.9|2914.9|2919.9|2913.9|8
1620265210000|2021-05-06 01:40:10|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1620265220000|2021-05-06 01:40:20|2919.6|2913.6|2918.8|2912.8|2919.6|2913.6|2918.8|2912.8|4
1620265230000|2021-05-06 01:40:30|2918.1|2912.1|2917.4|2911.4|2918.1|2912.1|2917.4|2911.4|2
1620265250000|2021-05-06 01:40:50|2917.6|2911.6|2917.8|2911.8|2917.8|2911.8|2917.6|2911.6|2
1620265260000|2021-05-06 01:41:00|2918.1|2912.1|2919.3|2913.3|2919.3|2913.3|2918.1|2912.1|4
1620265310000|2021-05-06 01:41:50|2919.8|2913.8|2920.4|2914.4|2920.5|2914.5|2919.8|2913.8|3
1620265320000|2021-05-06 01:42:00|2920.5|2914.5|2920.1|2914.1|2921.1|2915.1|2920.1|2914.1|4
1620265360000|2021-05-06 01:42:40|2920.4|2914.4|2920.6|2914.6|2921.3|2915.3|2920.4|2914.4|4
1620265380000|2021-05-06 01:43:00|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1620265420000|2021-05-06 01:43:40|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1620265430000|2021-05-06 01:43:50|2920.6|2914.6|2920.6|2914.6|2921|2915|2920.6|2914.6|4
1620265460000|2021-05-06 01:44:20|2921.1|2915.1|2921.6|2915.6|2922.1|2916.1|2920.9|2914.9|6
1620265470000|2021-05-06 01:44:30|2920.9|2914.9|2921.5|2915.5|2921.5|2915.5|2920.6|2914.6|3
1620265480000|2021-05-06 01:44:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|3
1620265490000|2021-05-06 01:44:50|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1620265500000|2021-05-06 01:45:00|2921.1|2915.1|2918.1|2912.1|2921.1|2915.1|2917.4|2911.4|11
1620265510000|2021-05-06 01:45:10|2918.4|2912.4|2918.9|2912.9|2918.9|2912.9|2918.4|2912.4|3
1620265520000|2021-05-06 01:45:20|2919.1|2913.1|2919.4|2913.4|2919.6|2913.6|2919.1|2913.1|3
1620265540000|2021-05-06 01:45:40|2919.6|2913.6|2921.3|2915.3|2921.3|2915.3|2919.6|2913.6|4
1620265550000|2021-05-06 01:45:50|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1620265560000|2021-05-06 01:46:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1620265590000|2021-05-06 01:46:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1620265630000|2021-05-06 01:47:10|2921.1|2915.1|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|3
1620265640000|2021-05-06 01:47:20|2920.9|2914.9|2920.6|2914.6|2920.9|2914.9|2920.6|2914.6|2
1620265660000|2021-05-06 01:47:40|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.4|2913.4|4
1620265680000|2021-05-06 01:48:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1620265700000|2021-05-06 01:48:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1620265710000|2021-05-06 01:48:30|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1620265730000|2021-05-06 01:48:50|2918.9|2912.9|2917.9|2911.9|2918.9|2912.9|2917.6|2911.6|5
1620265750000|2021-05-06 01:49:10|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1620265760000|2021-05-06 01:49:20|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1620265780000|2021-05-06 01:49:40|2917.9|2911.9|2919.3|2913.3|2919.3|2913.3|2917.9|2911.9|3
1620265810000|2021-05-06 01:50:10|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1620265860000|2021-05-06 01:51:00|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1620265900000|2021-05-06 01:51:40|2918.9|2912.9|2916.8|2910.8|2918.9|2912.9|2916.8|2910.8|4
1620265920000|2021-05-06 01:52:00|2916.9|2910.9|2917.3|2911.3|2917.3|2911.3|2916.9|2910.9|3
1620265930000|2021-05-06 01:52:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1620265980000|2021-05-06 01:53:00|2917.6|2911.6|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|2
1620266000000|2021-05-06 01:53:20|2918.1|2912.1|2917.9|2911.9|2918.1|2912.1|2917.9|2911.9|2
1620266050000|2021-05-06 01:54:10|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1620266060000|2021-05-06 01:54:20|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1620266120000|2021-05-06 01:55:20|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1620266130000|2021-05-06 01:55:30|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.1|2910.1|3
1620266140000|2021-05-06 01:55:40|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1620266150000|2021-05-06 01:55:50|2917.1|2911.1|2917|2911|2917.1|2911.1|2917|2911|2
1620266160000|2021-05-06 01:56:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1620266170000|2021-05-06 01:56:10|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|2
1620266180000|2021-05-06 01:56:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1620266200000|2021-05-06 01:56:40|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1620266250000|2021-05-06 01:57:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1620266260000|2021-05-06 01:57:40|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1620266270000|2021-05-06 01:57:50|2916.4|2910.4|2916.5|2910.5|2916.5|2910.5|2916.1|2910.1|4
1620266280000|2021-05-06 01:58:00|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1620266310000|2021-05-06 01:58:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1620266420000|2021-05-06 02:00:20|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1620266430000|2021-05-06 02:00:30|2915.4|2909.4|2914.4|2908.4|2915.4|2909.4|2914.4|2908.4|5
1620266440000|2021-05-06 02:00:40|2914.1|2908.1|2913.8|2907.8|2914.1|2908.1|2913.6|2907.6|3
1620266450000|2021-05-06 02:00:50|2913.6|2907.6|2913|2907|2913.6|2907.6|2913|2907|2
1620266470000|2021-05-06 02:01:10|2912.6|2906.6|2912.5|2906.5|2912.6|2906.6|2912.5|2906.5|2
1620266520000|2021-05-06 02:02:00|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1620266530000|2021-05-06 02:02:10|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1620266550000|2021-05-06 02:02:30|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1620266600000|2021-05-06 02:03:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1620266690000|2021-05-06 02:04:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1620266710000|2021-05-06 02:05:10|2912.3|2906.3|2913.6|2907.6|2913.6|2907.6|2912.3|2906.3|2
1620266840000|2021-05-06 02:07:20|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1620266870000|2021-05-06 02:07:50|2912.8|2906.8|2912.6|2906.6|2912.8|2906.8|2912.6|2906.6|2
1620266880000|2021-05-06 02:08:00|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1620266900000|2021-05-06 02:08:20|2912.8|2906.8|2912.9|2906.9|2912.9|2906.9|2912.8|2906.8|2
1620266910000|2021-05-06 02:08:30|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1620267000000|2021-05-06 02:10:00|2913.9|2907.9|2913.6|2907.6|2914.4|2908.4|2913.6|2907.6|4
1620267010000|2021-05-06 02:10:10|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|3
1620267020000|2021-05-06 02:10:20|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|2
1620267030000|2021-05-06 02:10:30|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1620267040000|2021-05-06 02:10:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1620267060000|2021-05-06 02:11:00|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|3
1620267070000|2021-05-06 02:11:10|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1620267100000|2021-05-06 02:11:40|2914.4|2908.4|2914.6|2908.6|2915.4|2909.4|2914.4|2908.4|5
1620267110000|2021-05-06 02:11:50|2915.6|2909.6|2914.6|2908.6|2915.6|2909.6|2914.6|2908.6|4
1620267120000|2021-05-06 02:12:00|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|2
1620267140000|2021-05-06 02:12:20|2913.9|2907.9|2913.5|2907.5|2913.9|2907.9|2913.5|2907.5|3
1620267150000|2021-05-06 02:12:30|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|2
1620267160000|2021-05-06 02:12:40|2914.6|2908.6|2914.1|2908.1|2914.9|2908.9|2913.9|2907.9|4
1620267180000|2021-05-06 02:13:00|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.4|2907.4|5
1620267210000|2021-05-06 02:13:30|2914.6|2908.6|2913.9|2907.9|2914.9|2908.9|2913.9|2907.9|4
1620267220000|2021-05-06 02:13:40|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|2
1620267260000|2021-05-06 02:14:20|2914.3|2908.3|2913.9|2907.9|2914.3|2908.3|2913.9|2907.9|3
1620267270000|2021-05-06 02:14:30|2914.1|2908.1|2914.9|2908.9|2914.9|2908.9|2914.1|2908.1|2
1620267280000|2021-05-06 02:14:40|2914.4|2908.4|2914|2908|2915.1|2909.1|2914|2908|7
1620267290000|2021-05-06 02:14:50|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1620267340000|2021-05-06 02:15:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1620268160000|2021-05-06 02:29:20|2914.8|2908.8|2914.6|2908.6|2914.8|2908.8|2914.6|2908.6|2
1620268210000|2021-05-06 02:30:10|2914.3|2908.3|2914.1|2908.1|2914.3|2908.3|2914|2908|3
1620268220000|2021-05-06 02:30:20|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1620268230000|2021-05-06 02:30:30|2914|2908|2914.1|2908.1|2914.1|2908.1|2914|2908|2
1620268240000|2021-05-06 02:30:40|2913.9|2907.9|2912.8|2906.8|2913.9|2907.9|2912.8|2906.8|4
1620268250000|2021-05-06 02:30:50|2912.5|2906.5|2912.3|2906.3|2913.4|2907.4|2912.3|2906.3|8
1620268260000|2021-05-06 02:31:00|2912.4|2906.4|2911.9|2905.9|2912.4|2906.4|2911.9|2905.9|3
1620268270000|2021-05-06 02:31:10|2912|2906|2912.6|2906.6|2912.6|2906.6|2911.8|2905.8|7
1620268280000|2021-05-06 02:31:20|2912.9|2906.9|2912.4|2906.4|2913.6|2907.6|2912.4|2906.4|10
1620268290000|2021-05-06 02:31:30|2912.6|2906.6|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|2
1620268310000|2021-05-06 02:31:50|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1620268320000|2021-05-06 02:32:00|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1620268350000|2021-05-06 02:32:30|2913.1|2907.1|2912.6|2906.6|2913.1|2907.1|2912.5|2906.5|5
1620268360000|2021-05-06 02:32:40|2912.4|2906.4|2911.3|2905.3|2912.5|2906.5|2911.1|2905.1|8
1620268370000|2021-05-06 02:32:50|2911.1|2905.1|2910.6|2904.6|2911.4|2905.4|2910.6|2904.6|5
1620268380000|2021-05-06 02:33:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1620268390000|2021-05-06 02:33:10|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1620268410000|2021-05-06 02:33:30|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1620268450000|2021-05-06 02:34:10|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1620268460000|2021-05-06 02:34:20|2909.9|2903.9|2910.1|2904.1|2910.8|2904.8|2909.9|2903.9|4
1620268480000|2021-05-06 02:34:40|2910.4|2904.4|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|3
1620268490000|2021-05-06 02:34:50|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1620268520000|2021-05-06 02:35:20|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1620268530000|2021-05-06 02:35:30|2909.6|2903.6|2909.8|2903.8|2909.8|2903.8|2908.6|2902.6|8
1620268540000|2021-05-06 02:35:40|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1620268550000|2021-05-06 02:35:50|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1620268560000|2021-05-06 02:36:00|2908.9|2902.9|2909.3|2903.3|2909.3|2903.3|2908.6|2902.6|4
1620268570000|2021-05-06 02:36:10|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1620268580000|2021-05-06 02:36:20|2909.3|2903.3|2908.9|2902.9|2909.3|2903.3|2908.6|2902.6|4
1620268610000|2021-05-06 02:36:50|2909|2903|2909.5|2903.5|2909.8|2903.8|2909|2903|3
1620268620000|2021-05-06 02:37:00|2909.4|2903.4|2909.8|2903.8|2910|2904|2909.1|2903.1|5
1620268640000|2021-05-06 02:37:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1620268650000|2021-05-06 02:37:30|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1620268670000|2021-05-06 02:37:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1620268680000|2021-05-06 02:38:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1620268690000|2021-05-06 02:38:10|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1620268700000|2021-05-06 02:38:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.1|2904.1|5
1620268730000|2021-05-06 02:38:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1620268740000|2021-05-06 02:39:00|2910.3|2904.3|2910.4|2904.4|2910.4|2904.4|2910|2904|3
1620268760000|2021-05-06 02:39:20|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1620268810000|2021-05-06 02:40:10|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1620268820000|2021-05-06 02:40:20|2908.9|2902.9|2909.8|2903.8|2909.8|2903.8|2908.9|2902.9|2
1620268830000|2021-05-06 02:40:30|2909.6|2903.6|2908.9|2902.9|2909.6|2903.6|2908.9|2902.9|4
1620268880000|2021-05-06 02:41:20|2908.6|2902.6|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|3
1620268900000|2021-05-06 02:41:40|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1620268910000|2021-05-06 02:41:50|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1620268920000|2021-05-06 02:42:00|2908.4|2902.4|2908.1|2902.1|2908.4|2902.4|2907.9|2901.9|4
1620268930000|2021-05-06 02:42:10|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1620268950000|2021-05-06 02:42:30|2908.1|2902.1|2908.1|2902.1|2908.4|2902.4|2908.1|2902.1|3
1620268990000|2021-05-06 02:43:10|2908.4|2902.4|2909.5|2903.5|2909.5|2903.5|2908.4|2902.4|2
1620269050000|2021-05-06 02:44:10|2909.4|2903.4|2908.4|2902.4|2909.4|2903.4|2907.9|2901.9|5
1620269110000|2021-05-06 02:45:10|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1620269160000|2021-05-06 02:46:00|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2908.4|2902.4|2
1620269190000|2021-05-06 02:46:30|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1620269220000|2021-05-06 02:47:00|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1620269300000|2021-05-06 02:48:20|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1620269360000|2021-05-06 02:49:20|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1620269370000|2021-05-06 02:49:30|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1620269380000|2021-05-06 02:49:40|2907.6|2901.6|2908.4|2902.4|2908.4|2902.4|2907.6|2901.6|3
1620269400000|2021-05-06 02:50:00|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1620269430000|2021-05-06 02:50:30|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1620269490000|2021-05-06 02:51:30|2908.6|2902.6|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|3
1620269520000|2021-05-06 02:52:00|2907.9|2901.9|2908.4|2902.4|2908.4|2902.4|2907.9|2901.9|2
1620269530000|2021-05-06 02:52:10|2907.4|2901.4|2907.9|2901.9|2907.9|2901.9|2907.4|2901.4|2
1620269540000|2021-05-06 02:52:20|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1620269550000|2021-05-06 02:52:30|2907.9|2901.9|2908.1|2902.1|2908.1|2902.1|2907.9|2901.9|2
1620269580000|2021-05-06 02:53:00|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1620269590000|2021-05-06 02:53:10|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2907.6|2901.6|5
1620269600000|2021-05-06 02:53:20|2907.9|2901.9|2908.1|2902.1|2908.1|2902.1|2907.9|2901.9|6
1620269730000|2021-05-06 02:55:30|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1620269830000|2021-05-06 02:57:10|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1620269840000|2021-05-06 02:57:20|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2908.4|2902.4|2
1620269860000|2021-05-06 02:57:40|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1620269900000|2021-05-06 02:58:20|2908.6|2902.6|2909.9|2903.9|2909.9|2903.9|2908.6|2902.6|4
1620269910000|2021-05-06 02:58:30|2910.1|2904.1|2910.3|2904.3|2910.3|2904.3|2910.1|2904.1|2
1620269920000|2021-05-06 02:58:40|2910|2904|2909.9|2903.9|2910|2904|2909.9|2903.9|2
1620269990000|2021-05-06 02:59:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1620270000000|2021-05-06 03:00:00|2909.4|2903.4|2908.6|2902.6|2909.6|2903.6|2908.6|2902.6|5
1620270010000|2021-05-06 03:00:10|2908.9|2902.9|2908.4|2902.4|2908.9|2902.9|2908.4|2902.4|3
1620270030000|2021-05-06 03:00:30|2908.6|2902.6|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|3
1620270050000|2021-05-06 03:00:50|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.4|2902.4|4
1620270060000|2021-05-06 03:01:00|2908.9|2902.9|2909.1|2903.1|2909.4|2903.4|2908.9|2902.9|3
1620270080000|2021-05-06 03:01:20|2909.4|2903.4|2909.9|2903.9|2909.9|2903.9|2909.4|2903.4|2
1620270090000|2021-05-06 03:01:30|2909.6|2903.6|2910.1|2904.1|2910.1|2904.1|2909.6|2903.6|4
1620270100000|2021-05-06 03:01:40|2910.4|2904.4|2909.8|2903.8|2910.4|2904.4|2909.8|2903.8|5
1620270110000|2021-05-06 03:01:50|2909.6|2903.6|2909.8|2903.8|2909.8|2903.8|2909.6|2903.6|4
1620270140000|2021-05-06 03:02:20|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.4|2903.4|3
1620270150000|2021-05-06 03:02:30|2910.4|2904.4|2909.9|2903.9|2910.4|2904.4|2909.9|2903.9|2
1620270160000|2021-05-06 03:02:40|2910.3|2904.3|2910.6|2904.6|2910.6|2904.6|2910.3|2904.3|4
1620270170000|2021-05-06 03:02:50|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1620270180000|2021-05-06 03:03:00|2910.9|2904.9|2910.5|2904.5|2910.9|2904.9|2910.5|2904.5|2
1620270190000|2021-05-06 03:03:10|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.5|2904.5|5
1620270200000|2021-05-06 03:03:20|2910.4|2904.4|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|3
1620270210000|2021-05-06 03:03:30|2910.3|2904.3|2910|2904|2910.5|2904.5|2910|2904|3
1620270230000|2021-05-06 03:03:50|2909.9|2903.9|2909.4|2903.4|2909.9|2903.9|2909.4|2903.4|4
1620270240000|2021-05-06 03:04:00|2909.1|2903.1|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|4
1620270250000|2021-05-06 03:04:10|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|4
1620270270000|2021-05-06 03:04:30|2910|2904|2910|2904|2910.1|2904.1|2910|2904|7
1620270280000|2021-05-06 03:04:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910|2904|3
1620270300000|2021-05-06 03:05:00|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|2
1620270310000|2021-05-06 03:05:10|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1620270320000|2021-05-06 03:05:20|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1620270330000|2021-05-06 03:05:30|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1620270340000|2021-05-06 03:05:40|2908.9|2902.9|2908.6|2902.6|2909.3|2903.3|2908.6|2902.6|3
1620270370000|2021-05-06 03:06:10|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1620270420000|2021-05-06 03:07:00|2909.4|2903.4|2910.3|2904.3|2910.5|2904.5|2909.4|2903.4|5
1620270440000|2021-05-06 03:07:20|2909.9|2903.9|2909.3|2903.3|2909.9|2903.9|2909.3|2903.3|3
1620270450000|2021-05-06 03:07:30|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1620270460000|2021-05-06 03:07:40|2908.6|2902.6|2908.6|2902.6|2908.8|2902.8|2908.6|2902.6|3
1620270470000|2021-05-06 03:07:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1620270490000|2021-05-06 03:08:10|2909|2903|2909.1|2903.1|2909.1|2903.1|2909|2903|2
1620270500000|2021-05-06 03:08:20|2909|2903|2909.9|2903.9|2909.9|2903.9|2908.6|2902.6|5
1620270520000|2021-05-06 03:08:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1620270550000|2021-05-06 03:09:10|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|4
1620270570000|2021-05-06 03:09:30|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1620270590000|2021-05-06 03:09:50|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1620270600000|2021-05-06 03:10:00|2910.1|2904.1|2909.5|2903.5|2910.4|2904.4|2909.5|2903.5|4
1620270610000|2021-05-06 03:10:10|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.4|2903.4|4
1620270620000|2021-05-06 03:10:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1620270630000|2021-05-06 03:10:30|2909.9|2903.9|2910.6|2904.6|2910.6|2904.6|2909.9|2903.9|2
1620270660000|2021-05-06 03:11:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1620270670000|2021-05-06 03:11:10|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1620270690000|2021-05-06 03:11:30|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|3
1620270720000|2021-05-06 03:12:00|2911.3|2905.3|2910.9|2904.9|2911.3|2905.3|2910.9|2904.9|2
1620270730000|2021-05-06 03:12:10|2911.4|2905.4|2910.8|2904.8|2911.4|2905.4|2910.8|2904.8|4
1620270760000|2021-05-06 03:12:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1620270780000|2021-05-06 03:13:00|2910.8|2904.8|2910.3|2904.3|2910.8|2904.8|2910.3|2904.3|2
1620270790000|2021-05-06 03:13:10|2910.5|2904.5|2911.3|2905.3|2911.3|2905.3|2910.5|2904.5|2
1620270840000|2021-05-06 03:14:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1620270850000|2021-05-06 03:14:10|2911.4|2905.4|2912.6|2906.6|2912.6|2906.6|2911.4|2905.4|3
1620270860000|2021-05-06 03:14:20|2913|2907|2912.6|2906.6|2913|2907|2912.6|2906.6|4
1620270870000|2021-05-06 03:14:30|2913.1|2907.1|2913.3|2907.3|2913.3|2907.3|2912.6|2906.6|6
1620270880000|2021-05-06 03:14:40|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1620270900000|2021-05-06 03:15:00|2913.4|2907.4|2913.1|2907.1|2913.4|2907.4|2912.9|2906.9|7
1620270920000|2021-05-06 03:15:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1620270930000|2021-05-06 03:15:30|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1620270950000|2021-05-06 03:15:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|3
1620270960000|2021-05-06 03:16:00|2911.9|2905.9|2912|2906|2912|2906|2911.9|2905.9|2
1620270970000|2021-05-06 03:16:10|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.4|2905.4|5
1620270980000|2021-05-06 03:16:20|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1620271000000|2021-05-06 03:16:40|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1620271010000|2021-05-06 03:16:50|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1620271040000|2021-05-06 03:17:20|2912.5|2906.5|2912|2906|2912.5|2906.5|2912|2906|2
1620271070000|2021-05-06 03:17:50|2911.8|2905.8|2912.5|2906.5|2912.5|2906.5|2911.8|2905.8|3
1620271130000|2021-05-06 03:18:50|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1620271160000|2021-05-06 03:19:20|2912|2906|2911.5|2905.5|2912|2906|2911.5|2905.5|3
1620271190000|2021-05-06 03:19:50|2911.4|2905.4|2911.8|2905.8|2911.8|2905.8|2911.4|2905.4|3
1620271200000|2021-05-06 03:20:00|2911.9|2905.9|2912.6|2906.6|2912.6|2906.6|2911.9|2905.9|3
1620271240000|2021-05-06 03:20:40|2912.4|2906.4|2912.3|2906.3|2912.4|2906.4|2912.3|2906.3|2
1620271260000|2021-05-06 03:21:00|2911.9|2905.9|2911.8|2905.8|2911.9|2905.9|2911.8|2905.8|2
1620271280000|2021-05-06 03:21:20|2911.5|2905.5|2910.1|2904.1|2911.5|2905.5|2910.1|2904.1|3
1620271290000|2021-05-06 03:21:30|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1620271300000|2021-05-06 03:21:40|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1620271310000|2021-05-06 03:21:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1620271320000|2021-05-06 03:22:00|2910.3|2904.3|2910.1|2904.1|2910.3|2904.3|2910.1|2904.1|2
1620271340000|2021-05-06 03:22:20|2909.9|2903.9|2908.9|2902.9|2909.9|2903.9|2908.9|2902.9|6
1620271360000|2021-05-06 03:22:40|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1620271380000|2021-05-06 03:23:00|2908.3|2902.3|2908.1|2902.1|2908.3|2902.3|2908.1|2902.1|2
1620271390000|2021-05-06 03:23:10|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2907.9|2901.9|4
1620271440000|2021-05-06 03:24:00|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1620271450000|2021-05-06 03:24:10|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1620271460000|2021-05-06 03:24:20|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1620271470000|2021-05-06 03:24:30|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1620271480000|2021-05-06 03:24:40|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1620271500000|2021-05-06 03:25:00|2907.4|2901.4|2907.9|2901.9|2907.9|2901.9|2907.4|2901.4|3
1620271520000|2021-05-06 03:25:20|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2908.4|2902.4|2
1620271540000|2021-05-06 03:25:40|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1620271560000|2021-05-06 03:26:00|2908.6|2902.6|2908.1|2902.1|2908.6|2902.6|2908.1|2902.1|2
1620271570000|2021-05-06 03:26:10|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1620271580000|2021-05-06 03:26:20|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1620271600000|2021-05-06 03:26:40|2907.6|2901.6|2907.9|2901.9|2907.9|2901.9|2907.6|2901.6|4
1620271610000|2021-05-06 03:26:50|2908.6|2902.6|2908.9|2902.9|2909.1|2903.1|2908.6|2902.6|4
1620271620000|2021-05-06 03:27:00|2909.1|2903.1|2909.9|2903.9|2910.3|2904.3|2909.1|2903.1|7
1620271630000|2021-05-06 03:27:10|2909.6|2903.6|2909.4|2903.4|2910.1|2904.1|2909.4|2903.4|5
1620271640000|2021-05-06 03:27:20|2909.6|2903.6|2910|2904|2910.3|2904.3|2909.6|2903.6|3
1620271680000|2021-05-06 03:28:00|2910.3|2904.3|2909.8|2903.8|2910.6|2904.6|2909.4|2903.4|8
1620271690000|2021-05-06 03:28:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1620271750000|2021-05-06 03:29:10|2908.9|2902.9|2909.1|2903.1|2909.1|2903.1|2908.9|2902.9|2
1620271760000|2021-05-06 03:29:20|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|2
1620271780000|2021-05-06 03:29:40|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1620271790000|2021-05-06 03:29:50|2909.6|2903.6|2908.9|2902.9|2909.8|2903.8|2908.9|2902.9|4
1620271820000|2021-05-06 03:30:20|2909.1|2903.1|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|2
1620271830000|2021-05-06 03:30:30|2909.6|2903.6|2910|2904|2910|2904|2909.6|2903.6|2
1620271880000|2021-05-06 03:31:20|2910.3|2904.3|2910|2904|2910.4|2904.4|2910|2904|4
1620271890000|2021-05-06 03:31:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1620271910000|2021-05-06 03:31:50|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1620271920000|2021-05-06 03:32:00|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1620271930000|2021-05-06 03:32:10|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|2
1620271940000|2021-05-06 03:32:20|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1620271950000|2021-05-06 03:32:30|2909.1|2903.1|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|2
1620272000000|2021-05-06 03:33:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1620272010000|2021-05-06 03:33:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1620272020000|2021-05-06 03:33:40|2910.1|2904.1|2909.8|2903.8|2910.1|2904.1|2909.8|2903.8|3
1620272040000|2021-05-06 03:34:00|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1620272070000|2021-05-06 03:34:30|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1620272080000|2021-05-06 03:34:40|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1620272100000|2021-05-06 03:35:00|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1620272120000|2021-05-06 03:35:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1620272140000|2021-05-06 03:35:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1620272220000|2021-05-06 03:37:00|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1620272250000|2021-05-06 03:37:30|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1620272260000|2021-05-06 03:37:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1620272280000|2021-05-06 03:38:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1620272290000|2021-05-06 03:38:10|2910.1|2904.1|2910|2904|2910.1|2904.1|2910|2904|2
1620272310000|2021-05-06 03:38:30|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1620272320000|2021-05-06 03:38:40|2910.6|2904.6|2910.3|2904.3|2910.9|2904.9|2910.3|2904.3|4
1620272350000|2021-05-06 03:39:10|2910.9|2904.9|2911.4|2905.4|2911.4|2905.4|2910.9|2904.9|3
1620272370000|2021-05-06 03:39:30|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1620272410000|2021-05-06 03:40:10|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1620272420000|2021-05-06 03:40:20|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1620272490000|2021-05-06 03:41:30|2911.6|2905.6|2912|2906|2912|2906|2911.6|2905.6|2
1620272500000|2021-05-06 03:41:40|2912.1|2906.1|2913|2907|2913|2907|2912.1|2906.1|2
1620272550000|2021-05-06 03:42:30|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1620272560000|2021-05-06 03:42:40|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1620272570000|2021-05-06 03:42:50|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1620272610000|2021-05-06 03:43:30|2912.6|2906.6|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|2
1620272630000|2021-05-06 03:43:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1620272640000|2021-05-06 03:44:00|2913|2907|2912.6|2906.6|2913|2907|2912.6|2906.6|2
1620272650000|2021-05-06 03:44:10|2911.3|2905.3|2911|2905|2911.3|2905.3|2910.1|2904.1|4
1620272680000|2021-05-06 03:44:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1620272700000|2021-05-06 03:45:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1620272720000|2021-05-06 03:45:20|2910.9|2904.9|2911.4|2905.4|2912|2906|2910.9|2904.9|4
1620272730000|2021-05-06 03:45:30|2910.9|2904.9|2911.3|2905.3|2911.5|2905.5|2910.6|2904.6|9
1620272810000|2021-05-06 03:46:50|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|2
1620272820000|2021-05-06 03:47:00|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|2
1620272830000|2021-05-06 03:47:10|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1620272870000|2021-05-06 03:47:50|2911.6|2905.6|2911.5|2905.5|2911.6|2905.6|2911.5|2905.5|2
1620272890000|2021-05-06 03:48:10|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1620272920000|2021-05-06 03:48:40|2911.9|2905.9|2911.6|2905.6|2911.9|2905.9|2911.6|2905.6|2
1620272990000|2021-05-06 03:49:50|2913.1|2907.1|2912.5|2906.5|2913.1|2907.1|2912.5|2906.5|2
1620273010000|2021-05-06 03:50:10|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1620273020000|2021-05-06 03:50:20|2912.6|2906.6|2913.4|2907.4|2913.4|2907.4|2912.6|2906.6|2
1620273030000|2021-05-06 03:50:30|2914.5|2908.5|2915.6|2909.6|2915.6|2909.6|2914.5|2908.5|2
1620273040000|2021-05-06 03:50:40|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1620273050000|2021-05-06 03:50:50|2915.4|2909.4|2914.4|2908.4|2915.4|2909.4|2914.4|2908.4|2
1620273060000|2021-05-06 03:51:00|2915.4|2909.4|2914.4|2908.4|2915.4|2909.4|2914.4|2908.4|2
1620273070000|2021-05-06 03:51:10|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1620273080000|2021-05-06 03:51:20|2914.4|2908.4|2915.1|2909.1|2915.1|2909.1|2914.1|2908.1|3
1620273090000|2021-05-06 03:51:30|2915.4|2909.4|2914.5|2908.5|2915.4|2909.4|2914.3|2908.3|3
1620273100000|2021-05-06 03:51:40|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1620273120000|2021-05-06 03:52:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1620273130000|2021-05-06 03:52:10|2915.3|2909.3|2914.6|2908.6|2915.3|2909.3|2914.6|2908.6|3
1620273170000|2021-05-06 03:52:50|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|2
1620273220000|2021-05-06 03:53:40|2912.9|2906.9|2912|2906|2913.1|2907.1|2912|2906|4
1620273310000|2021-05-06 03:55:10|2911.6|2905.6|2911.8|2905.8|2911.8|2905.8|2911.6|2905.6|2
1620273370000|2021-05-06 03:56:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1620273390000|2021-05-06 03:56:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1620273400000|2021-05-06 03:56:40|2912|2906|2912|2906|2912|2906|2912|2906|1
1620273530000|2021-05-06 03:58:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1620273580000|2021-05-06 03:59:40|2912.1|2906.1|2913.1|2907.1|2913.1|2907.1|2912.1|2906.1|4
1620273590000|2021-05-06 03:59:50|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1620273630000|2021-05-06 04:00:30|2912.9|2906.9|2913|2907|2913|2907|2912.9|2906.9|2
1620273690000|2021-05-06 04:01:30|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1620273740000|2021-05-06 04:02:20|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1620273750000|2021-05-06 04:02:30|2912.5|2906.5|2911.5|2905.5|2912.5|2906.5|2911.5|2905.5|3
1620273780000|2021-05-06 04:03:00|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1620273800000|2021-05-06 04:03:20|2912.4|2906.4|2911.5|2905.5|2912.4|2906.4|2911.4|2905.4|4
1620273910000|2021-05-06 04:05:10|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1620273960000|2021-05-06 04:06:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1620274080000|2021-05-06 04:08:00|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1620274130000|2021-05-06 04:08:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1620274160000|2021-05-06 04:09:20|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1620274220000|2021-05-06 04:10:20|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1620274370000|2021-05-06 04:12:50|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1620274470000|2021-05-06 04:14:30|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1620274580000|2021-05-06 04:16:20|2912.4|2906.4|2911.8|2905.8|2912.4|2906.4|2911.8|2905.8|2
1620274640000|2021-05-06 04:17:20|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1620274650000|2021-05-06 04:17:30|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1620274720000|2021-05-06 04:18:40|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1620274740000|2021-05-06 04:19:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1620274750000|2021-05-06 04:19:10|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1620274780000|2021-05-06 04:19:40|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1620274790000|2021-05-06 04:19:50|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1620274880000|2021-05-06 04:21:20|2912.4|2906.4|2913|2907|2913|2907|2912.4|2906.4|5
1620274890000|2021-05-06 04:21:30|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1620275170000|2021-05-06 04:26:10|2913.4|2907.4|2913.6|2907.6|2913.6|2907.6|2913.4|2907.4|2
1620275180000|2021-05-06 04:26:20|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1620275240000|2021-05-06 04:27:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1620275250000|2021-05-06 04:27:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1620275310000|2021-05-06 04:28:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1620275320000|2021-05-06 04:28:40|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1620275540000|2021-05-06 04:32:20|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1620275630000|2021-05-06 04:33:50|2915|2909|2915|2909|2915|2909|2915|2909|1
1620275640000|2021-05-06 04:34:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1620275650000|2021-05-06 04:34:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1620275680000|2021-05-06 04:34:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1620275700000|2021-05-06 04:35:00|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1620275710000|2021-05-06 04:35:10|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1620275770000|2021-05-06 04:36:10|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1620275820000|2021-05-06 04:37:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1620275830000|2021-05-06 04:37:10|2914|2908|2914|2908|2914|2908|2914|2908|1
1620275860000|2021-05-06 04:37:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1620275910000|2021-05-06 04:38:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1620276320000|2021-05-06 04:45:20|2914.9|2908.9|2914.5|2908.5|2914.9|2908.9|2914.5|2908.5|2
1620276330000|2021-05-06 04:45:30|2915|2909|2915.4|2909.4|2915.4|2909.4|2914.4|2908.4|3
1620276340000|2021-05-06 04:45:40|2914.8|2908.8|2915.6|2909.6|2915.6|2909.6|2914.8|2908.8|2
1620276350000|2021-05-06 04:45:50|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1620276590000|2021-05-06 04:49:50|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|2
1620276600000|2021-05-06 04:50:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1620276620000|2021-05-06 04:50:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1620276760000|2021-05-06 04:52:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1620276770000|2021-05-06 04:52:50|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1620277210000|2021-05-06 05:00:10|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1620277320000|2021-05-06 05:02:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1620277820000|2021-05-06 05:10:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1620277830000|2021-05-06 05:10:30|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1620277840000|2021-05-06 05:10:40|2913.8|2907.8|2914.1|2908.1|2914.1|2908.1|2913.8|2907.8|2
1620277900000|2021-05-06 05:11:40|2913.9|2907.9|2914.3|2908.3|2914.3|2908.3|2913.9|2907.9|2
1620277950000|2021-05-06 05:12:30|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1620278010000|2021-05-06 05:13:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1620278060000|2021-05-06 05:14:20|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1620278120000|2021-05-06 05:15:20|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2913.5|2907.5|5
1620278150000|2021-05-06 05:15:50|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1620278160000|2021-05-06 05:16:00|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|4
1620278210000|2021-05-06 05:16:50|2914.9|2908.9|2915.3|2909.3|2915.3|2909.3|2914.9|2908.9|2
1620278220000|2021-05-06 05:17:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1620278230000|2021-05-06 05:17:10|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1620278240000|2021-05-06 05:17:20|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1620278300000|2021-05-06 05:18:20|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1620278320000|2021-05-06 05:18:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1620278350000|2021-05-06 05:19:10|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|4
1620278410000|2021-05-06 05:20:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1620278560000|2021-05-06 05:22:40|2915.1|2909.1|2915.1|2909.1|2915.8|2909.8|2915.1|2909.1|6
1620278580000|2021-05-06 05:23:00|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1620278590000|2021-05-06 05:23:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1620278610000|2021-05-06 05:23:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1620278630000|2021-05-06 05:23:50|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1620278680000|2021-05-06 05:24:40|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1620278820000|2021-05-06 05:27:00|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|2
1620278910000|2021-05-06 05:28:30|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1620278940000|2021-05-06 05:29:00|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1620279000000|2021-05-06 05:30:00|2915.9|2909.9|2914.5|2908.5|2915.9|2909.9|2914.5|2908.5|5
1620279010000|2021-05-06 05:30:10|2914.3|2908.3|2911.6|2905.6|2914.3|2908.3|2911.6|2905.6|4
1620279030000|2021-05-06 05:30:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1620279040000|2021-05-06 05:30:40|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1620279050000|2021-05-06 05:30:50|2912.5|2906.5|2913|2907|2913|2907|2912.5|2906.5|2
1620279060000|2021-05-06 05:31:00|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1620279070000|2021-05-06 05:31:10|2913.3|2907.3|2913.6|2907.6|2913.6|2907.6|2913.3|2907.3|2
1620279100000|2021-05-06 05:31:40|2913.9|2907.9|2914.4|2908.4|2914.4|2908.4|2913.9|2907.9|3
1620279130000|2021-05-06 05:32:10|2914.6|2908.6|2916.6|2910.6|2916.6|2910.6|2914.6|2908.6|5
1620279140000|2021-05-06 05:32:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|4
1620279150000|2021-05-06 05:32:30|2917.1|2911.1|2917.6|2911.6|2917.6|2911.6|2917.1|2911.1|2
1620279160000|2021-05-06 05:32:40|2918|2912|2919.9|2913.9|2919.9|2913.9|2918|2912|6
1620279170000|2021-05-06 05:32:50|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2919.5|2913.5|7
1620279180000|2021-05-06 05:33:00|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1620279190000|2021-05-06 05:33:10|2920.6|2914.6|2919.9|2913.9|2920.6|2914.6|2919.9|2913.9|3
1620279200000|2021-05-06 05:33:20|2920.4|2914.4|2921.3|2915.3|2921.6|2915.6|2920.4|2914.4|10
1620279210000|2021-05-06 05:33:30|2921.6|2915.6|2921.3|2915.3|2921.6|2915.6|2921.3|2915.3|5
1620279220000|2021-05-06 05:33:40|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1620279230000|2021-05-06 05:33:50|2920.6|2914.6|2920.5|2914.5|2920.6|2914.6|2920.5|2914.5|2
1620279240000|2021-05-06 05:34:00|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1620279250000|2021-05-06 05:34:10|2921.4|2915.4|2921|2915|2921.4|2915.4|2921|2915|11
1620279260000|2021-05-06 05:34:20|2921.4|2915.4|2920.9|2914.9|2921.4|2915.4|2920.9|2914.9|4
1620279270000|2021-05-06 05:34:30|2921.1|2915.1|2921.4|2915.4|2921.8|2915.8|2920.9|2914.9|12
1620279280000|2021-05-06 05:34:40|2920.9|2914.9|2921.4|2915.4|2921.8|2915.8|2920.8|2914.8|8
1620279290000|2021-05-06 05:34:50|2921.3|2915.3|2921.6|2915.6|2921.6|2915.6|2921.3|2915.3|3
1620279300000|2021-05-06 05:35:00|2921.1|2915.1|2920.5|2914.5|2921.3|2915.3|2920.4|2914.4|8
1620279310000|2021-05-06 05:35:10|2920|2914|2919.9|2913.9|2920|2914|2919.6|2913.6|6
1620279320000|2021-05-06 05:35:20|2919.8|2913.8|2919.6|2913.6|2919.9|2913.9|2919.5|2913.5|9
1620279330000|2021-05-06 05:35:30|2919.5|2913.5|2919.4|2913.4|2919.5|2913.5|2919.4|2913.4|2
1620279340000|2021-05-06 05:35:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|3
1620279360000|2021-05-06 05:36:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1620279380000|2021-05-06 05:36:20|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1620279390000|2021-05-06 05:36:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1620279400000|2021-05-06 05:36:40|2919|2913|2919|2913|2919|2913|2919|2913|1
1620279420000|2021-05-06 05:37:00|2918.8|2912.8|2918.3|2912.3|2919|2913|2918.3|2912.3|6
1620279430000|2021-05-06 05:37:10|2918.5|2912.5|2918.4|2912.4|2918.5|2912.5|2918.3|2912.3|3
1620279450000|2021-05-06 05:37:30|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|4
1620279470000|2021-05-06 05:37:50|2919.1|2913.1|2918.8|2912.8|2919.1|2913.1|2918.8|2912.8|2
1620279480000|2021-05-06 05:38:00|2919.6|2913.6|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|3
1620279490000|2021-05-06 05:38:10|2919.9|2913.9|2920.3|2914.3|2920.3|2914.3|2919.9|2913.9|3
1620279500000|2021-05-06 05:38:20|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1620279530000|2021-05-06 05:38:50|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1620279550000|2021-05-06 05:39:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1620279590000|2021-05-06 05:39:50|2921.6|2915.6|2921.1|2915.1|2921.9|2915.9|2921.1|2915.1|4
1620279610000|2021-05-06 05:40:10|2921.4|2915.4|2921.3|2915.3|2921.4|2915.4|2921.3|2915.3|2
1620279620000|2021-05-06 05:40:20|2921|2915|2920.3|2914.3|2921|2915|2920.3|2914.3|3
1620279640000|2021-05-06 05:40:40|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|2
1620279660000|2021-05-06 05:41:00|2919.6|2913.6|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|3
1620279690000|2021-05-06 05:41:30|2919.4|2913.4|2918.6|2912.6|2919.6|2913.6|2918.6|2912.6|4
1620279700000|2021-05-06 05:41:40|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|2
1620279710000|2021-05-06 05:41:50|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2917.8|2911.8|3
1620279720000|2021-05-06 05:42:00|2918.4|2912.4|2919|2913|2919|2913|2918.3|2912.3|5
1620279730000|2021-05-06 05:42:10|2919.4|2913.4|2920.3|2914.3|2920.3|2914.3|2919.4|2913.4|5
1620279740000|2021-05-06 05:42:20|2920.5|2914.5|2921.4|2915.4|2921.4|2915.4|2920.5|2914.5|3
1620279760000|2021-05-06 05:42:40|2921.6|2915.6|2922.1|2916.1|2922.1|2916.1|2921.6|2915.6|5
1620279780000|2021-05-06 05:43:00|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1620279790000|2021-05-06 05:43:10|2921.6|2915.6|2921.9|2915.9|2921.9|2915.9|2921.6|2915.6|2
1620279800000|2021-05-06 05:43:20|2921.6|2915.6|2921.6|2915.6|2921.9|2915.9|2921.6|2915.6|3
1620279810000|2021-05-06 05:43:30|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1620279820000|2021-05-06 05:43:40|2921.3|2915.3|2921.4|2915.4|2921.4|2915.4|2921.3|2915.3|4
1620279830000|2021-05-06 05:43:50|2921.3|2915.3|2924|2918|2924.3|2918.3|2921.3|2915.3|6
1620279840000|2021-05-06 05:44:00|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1620279850000|2021-05-06 05:44:10|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620279860000|2021-05-06 05:44:20|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1620279870000|2021-05-06 05:44:30|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1620279880000|2021-05-06 05:44:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1620279890000|2021-05-06 05:44:50|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1620279900000|2021-05-06 05:45:00|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1620279910000|2021-05-06 05:45:10|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620279960000|2021-05-06 05:46:00|2924.6|2918.6|2924.6|2918.6|2924.9|2918.9|2924.6|2918.6|4
1620280070000|2021-05-06 05:47:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1620280110000|2021-05-06 05:48:30|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1620280130000|2021-05-06 05:48:50|2925.1|2919.1|2926.4|2920.4|2926.4|2920.4|2925.1|2919.1|3
1620280140000|2021-05-06 05:49:00|2926.9|2920.9|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|2
1620280150000|2021-05-06 05:49:10|2927.3|2921.3|2927.1|2921.1|2927.3|2921.3|2927.1|2921.1|2
1620280200000|2021-05-06 05:50:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1620280210000|2021-05-06 05:50:10|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1620280220000|2021-05-06 05:50:20|2926.4|2920.4|2925.5|2919.5|2926.4|2920.4|2925.4|2919.4|5
1620280230000|2021-05-06 05:50:30|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1620280270000|2021-05-06 05:51:10|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1620280290000|2021-05-06 05:51:30|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1620280310000|2021-05-06 05:51:50|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1620280350000|2021-05-06 05:52:30|2925.1|2919.1|2924.9|2918.9|2925.1|2919.1|2924.9|2918.9|4
1620280370000|2021-05-06 05:52:50|2925.1|2919.1|2925.1|2919.1|2925.4|2919.4|2924.6|2918.6|5
1620280380000|2021-05-06 05:53:00|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.1|2919.1|3
1620280400000|2021-05-06 05:53:20|2925.9|2919.9|2926.4|2920.4|2926.9|2920.9|2925.9|2919.9|8
1620280410000|2021-05-06 05:53:30|2926.8|2920.8|2926|2920|2926.9|2920.9|2926|2920|5
1620280420000|2021-05-06 05:53:40|2926.4|2920.4|2926.3|2920.3|2926.4|2920.4|2926|2920|5
1620280440000|2021-05-06 05:54:00|2926.6|2920.6|2926.5|2920.5|2926.6|2920.6|2926.5|2920.5|2
1620280460000|2021-05-06 05:54:20|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1620280470000|2021-05-06 05:54:30|2926.5|2920.5|2926.6|2920.6|2926.6|2920.6|2926.5|2920.5|2
1620280480000|2021-05-06 05:54:40|2926.5|2920.5|2926.6|2920.6|2926.6|2920.6|2926.5|2920.5|2
1620280490000|2021-05-06 05:54:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620280530000|2021-05-06 05:55:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620280540000|2021-05-06 05:55:40|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620280550000|2021-05-06 05:55:50|2926.3|2920.3|2926.4|2920.4|2926.5|2920.5|2926.1|2920.1|4
1620280560000|2021-05-06 05:56:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620280570000|2021-05-06 05:56:10|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1620280580000|2021-05-06 05:56:20|2927.1|2921.1|2926.8|2920.8|2927.4|2921.4|2926.8|2920.8|4
1620280590000|2021-05-06 05:56:30|2927.1|2921.1|2927.8|2921.8|2927.8|2921.8|2927.1|2921.1|5
1620280600000|2021-05-06 05:56:40|2927.9|2921.9|2928.3|2922.3|2928.3|2922.3|2927.6|2921.6|6
1620280610000|2021-05-06 05:56:50|2928.5|2922.5|2928.1|2922.1|2928.5|2922.5|2927.5|2921.5|11
1620280620000|2021-05-06 05:57:00|2927.9|2921.9|2927.1|2921.1|2928.3|2922.3|2926.9|2920.9|7
1620280630000|2021-05-06 05:57:10|2927.6|2921.6|2927.6|2921.6|2928|2922|2927.6|2921.6|7
1620280640000|2021-05-06 05:57:20|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.4|2921.4|4
1620280670000|2021-05-06 05:57:50|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1620280680000|2021-05-06 05:58:00|2927.6|2921.6|2927|2921|2927.6|2921.6|2927|2921|3
1620280690000|2021-05-06 05:58:10|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1620280710000|2021-05-06 05:58:30|2926.5|2920.5|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|3
1620280720000|2021-05-06 05:58:40|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1620280730000|2021-05-06 05:58:50|2926|2920|2926|2920|2926|2920|2926|2920|1
1620280760000|2021-05-06 05:59:20|2925.8|2919.8|2925.1|2919.1|2925.8|2919.8|2925.1|2919.1|3
1620280770000|2021-05-06 05:59:30|2924.9|2918.9|2924.6|2918.6|2924.9|2918.9|2924.4|2918.4|3
1620280780000|2021-05-06 05:59:40|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2924.6|2918.6|3
1620280790000|2021-05-06 05:59:50|2925.5|2919.5|2924.6|2918.6|2925.5|2919.5|2924.6|2918.6|4
1620280800000|2021-05-06 06:00:00|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1620280810000|2021-05-06 06:00:10|2924.1|2918.1|2923.6|2917.6|2924.1|2918.1|2923.6|2917.6|2
1620280830000|2021-05-06 06:00:30|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1620280840000|2021-05-06 06:00:40|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1620280860000|2021-05-06 06:01:00|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1620280870000|2021-05-06 06:01:10|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1620280900000|2021-05-06 06:01:40|2924.1|2918.1|2923.8|2917.8|2924.1|2918.1|2923.8|2917.8|2
1620280920000|2021-05-06 06:02:00|2923.4|2917.4|2923.3|2917.3|2923.4|2917.4|2923.3|2917.3|2
1620280940000|2021-05-06 06:02:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1620280960000|2021-05-06 06:02:40|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1620280980000|2021-05-06 06:03:00|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1620281020000|2021-05-06 06:03:40|2923.1|2917.1|2923|2917|2923.1|2917.1|2923|2917|2
1620281060000|2021-05-06 06:04:20|2923.4|2917.4|2924.1|2918.1|2924.5|2918.5|2923.4|2917.4|7
1620281070000|2021-05-06 06:04:30|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1620281080000|2021-05-06 06:04:40|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1620281100000|2021-05-06 06:05:00|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1620281120000|2021-05-06 06:05:20|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|2
1620281130000|2021-05-06 06:05:30|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1620281170000|2021-05-06 06:06:10|2924.1|2918.1|2923.9|2917.9|2924.1|2918.1|2923.9|2917.9|2
1620281240000|2021-05-06 06:07:20|2924.1|2918.1|2925|2919|2925|2919|2924.1|2918.1|5
1620281270000|2021-05-06 06:07:50|2924.9|2918.9|2924.1|2918.1|2924.9|2918.9|2924.1|2918.1|4
1620281320000|2021-05-06 06:08:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1620281340000|2021-05-06 06:09:00|2924.4|2918.4|2922.1|2916.1|2924.4|2918.4|2922.1|2916.1|6
1620281350000|2021-05-06 06:09:10|2922.3|2916.3|2922.6|2916.6|2922.6|2916.6|2922.3|2916.3|2
1620281360000|2021-05-06 06:09:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.1|2916.1|3
1620281410000|2021-05-06 06:10:10|2922.6|2916.6|2923.1|2917.1|2923.1|2917.1|2922.6|2916.6|3
1620281430000|2021-05-06 06:10:30|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|2
1620281450000|2021-05-06 06:10:50|2924.1|2918.1|2925.6|2919.6|2925.6|2919.6|2924.1|2918.1|5
1620281460000|2021-05-06 06:11:00|2925.9|2919.9|2926.1|2920.1|2926.1|2920.1|2925.9|2919.9|2
1620281470000|2021-05-06 06:11:10|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1620281500000|2021-05-06 06:11:40|2926.1|2920.1|2926.5|2920.5|2926.5|2920.5|2926.1|2920.1|2
1620281530000|2021-05-06 06:12:10|2926.9|2920.9|2927.1|2921.1|2927.4|2921.4|2926.9|2920.9|3
1620281540000|2021-05-06 06:12:20|2927.4|2921.4|2927.9|2921.9|2927.9|2921.9|2927.4|2921.4|5
1620281550000|2021-05-06 06:12:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1620281560000|2021-05-06 06:12:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1620281570000|2021-05-06 06:12:50|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|3
1620281580000|2021-05-06 06:13:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1620281590000|2021-05-06 06:13:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1620281610000|2021-05-06 06:13:30|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620281620000|2021-05-06 06:13:40|2927.8|2921.8|2928.4|2922.4|2928.4|2922.4|2927.8|2921.8|2
1620281630000|2021-05-06 06:13:50|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1620281640000|2021-05-06 06:14:00|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927|2921|4
1620281660000|2021-05-06 06:14:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1620281690000|2021-05-06 06:14:50|2927|2921|2927|2921|2927|2921|2927|2921|1
1620281720000|2021-05-06 06:15:20|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1620281730000|2021-05-06 06:15:30|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1620281750000|2021-05-06 06:15:50|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1620281800000|2021-05-06 06:16:40|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|3
1620281830000|2021-05-06 06:17:10|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1620281920000|2021-05-06 06:18:40|2924.5|2918.5|2924.1|2918.1|2924.5|2918.5|2924.1|2918.1|2
1620281970000|2021-05-06 06:19:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620281980000|2021-05-06 06:19:40|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1620281990000|2021-05-06 06:19:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1620282000000|2021-05-06 06:20:00|2923.4|2917.4|2923.9|2917.9|2923.9|2917.9|2923.4|2917.4|3
1620282020000|2021-05-06 06:20:20|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1620282030000|2021-05-06 06:20:30|2924.5|2918.5|2924.6|2918.6|2924.6|2918.6|2924.5|2918.5|2
1620282040000|2021-05-06 06:20:40|2924.5|2918.5|2924.4|2918.4|2924.5|2918.5|2924.4|2918.4|2
1620282060000|2021-05-06 06:21:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1620282070000|2021-05-06 06:21:10|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|2
1620282080000|2021-05-06 06:21:20|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1620282120000|2021-05-06 06:22:00|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1620282130000|2021-05-06 06:22:10|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|2
1620282180000|2021-05-06 06:23:00|2924.9|2918.9|2925|2919|2925|2919|2924.9|2918.9|2
1620282190000|2021-05-06 06:23:10|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1620282200000|2021-05-06 06:23:20|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1620282220000|2021-05-06 06:23:40|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|4
1620282230000|2021-05-06 06:23:50|2925.3|2919.3|2925.4|2919.4|2925.5|2919.5|2925.3|2919.3|3
1620282240000|2021-05-06 06:24:00|2925.1|2919.1|2924.8|2918.8|2925.1|2919.1|2924.8|2918.8|2
1620282260000|2021-05-06 06:24:20|2925|2919|2925|2919|2925|2919|2925|2919|1
1620282280000|2021-05-06 06:24:40|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1620282320000|2021-05-06 06:25:20|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1620282340000|2021-05-06 06:25:40|2924.1|2918.1|2924.6|2918.6|2924.6|2918.6|2924.1|2918.1|3
1620282360000|2021-05-06 06:26:00|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|2
1620282370000|2021-05-06 06:26:10|2924.9|2918.9|2925.4|2919.4|2925.4|2919.4|2924.9|2918.9|3
1620282380000|2021-05-06 06:26:20|2925.5|2919.5|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|3
1620282420000|2021-05-06 06:27:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620282450000|2021-05-06 06:27:30|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1620282460000|2021-05-06 06:27:40|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1620282500000|2021-05-06 06:28:20|2926|2920|2926.5|2920.5|2927.3|2921.3|2926|2920|8
1620282520000|2021-05-06 06:28:40|2926.9|2920.9|2926.5|2920.5|2927|2921|2926.5|2920.5|4
1620282530000|2021-05-06 06:28:50|2926.4|2920.4|2926.1|2920.1|2926.8|2920.8|2926.1|2920.1|9
1620282540000|2021-05-06 06:29:00|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2925.4|2919.4|4
1620282550000|2021-05-06 06:29:10|2925.1|2919.1|2924.3|2918.3|2925.1|2919.1|2924.3|2918.3|2
1620282570000|2021-05-06 06:29:30|2925.1|2919.1|2924.6|2918.6|2925.1|2919.1|2924.6|2918.6|2
1620282590000|2021-05-06 06:29:50|2924.9|2918.9|2924.5|2918.5|2924.9|2918.9|2924.5|2918.5|2
1620282600000|2021-05-06 06:30:00|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1620282610000|2021-05-06 06:30:10|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1620282630000|2021-05-06 06:30:30|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2925.3|2919.3|2
1620282690000|2021-05-06 06:31:30|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1620282710000|2021-05-06 06:31:50|2925.4|2919.4|2925.6|2919.6|2925.8|2919.8|2925.4|2919.4|5
1620282720000|2021-05-06 06:32:00|2925.9|2919.9|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|2
1620282730000|2021-05-06 06:32:10|2925.9|2919.9|2926.1|2920.1|2926.1|2920.1|2925.9|2919.9|2
1620282740000|2021-05-06 06:32:20|2926.4|2920.4|2926.5|2920.5|2926.9|2920.9|2926.4|2920.4|11
1620282760000|2021-05-06 06:32:40|2926.8|2920.8|2926.5|2920.5|2926.9|2920.9|2926.5|2920.5|4
1620282770000|2021-05-06 06:32:50|2926.8|2920.8|2927|2921|2927|2921|2926.6|2920.6|6
1620282780000|2021-05-06 06:33:00|2926.8|2920.8|2926.1|2920.1|2926.8|2920.8|2926.1|2920.1|7
1620282790000|2021-05-06 06:33:10|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|4
1620282800000|2021-05-06 06:33:20|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1620282810000|2021-05-06 06:33:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1620282840000|2021-05-06 06:34:00|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1620282900000|2021-05-06 06:35:00|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1620282930000|2021-05-06 06:35:30|2927.3|2921.3|2927.5|2921.5|2928.3|2922.3|2927.3|2921.3|3
1620282940000|2021-05-06 06:35:40|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1620282960000|2021-05-06 06:36:00|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1620282980000|2021-05-06 06:36:20|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1620282990000|2021-05-06 06:36:30|2928.3|2922.3|2929.9|2923.9|2930|2924|2928.3|2922.3|8
1620283000000|2021-05-06 06:36:40|2930.1|2924.1|2930.5|2924.5|2930.5|2924.5|2930.1|2924.1|2
1620283010000|2021-05-06 06:36:50|2930.9|2924.9|2930.9|2924.9|2931.1|2925.1|2930.9|2924.9|3
1620283020000|2021-05-06 06:37:00|2930.6|2924.6|2929.6|2923.6|2930.6|2924.6|2929.6|2923.6|5
1620283030000|2021-05-06 06:37:10|2929.4|2923.4|2929.3|2923.3|2929.6|2923.6|2929.3|2923.3|4
1620283040000|2021-05-06 06:37:20|2928.9|2922.9|2929.1|2923.1|2929.1|2923.1|2928.9|2922.9|2
1620283050000|2021-05-06 06:37:30|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1620283060000|2021-05-06 06:37:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620283070000|2021-05-06 06:37:50|2929.4|2923.4|2929.6|2923.6|2929.6|2923.6|2929.1|2923.1|7
1620283110000|2021-05-06 06:38:30|2929.5|2923.5|2929.6|2923.6|2929.6|2923.6|2929.5|2923.5|2
1620283220000|2021-05-06 06:40:20|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1620283230000|2021-05-06 06:40:30|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1620283280000|2021-05-06 06:41:20|2929.3|2923.3|2929.4|2923.4|2929.4|2923.4|2929.3|2923.3|2
1620283340000|2021-05-06 06:42:20|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1620283390000|2021-05-06 06:43:10|2930|2924|2930|2924|2930|2924|2930|2924|1
1620283430000|2021-05-06 06:43:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1620283450000|2021-05-06 06:44:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620283460000|2021-05-06 06:44:20|2930.1|2924.1|2931.8|2925.8|2931.8|2925.8|2930.1|2924.1|5
1620283470000|2021-05-06 06:44:30|2932.4|2926.4|2931.3|2925.3|2932.5|2926.5|2931.3|2925.3|10
1620283480000|2021-05-06 06:44:40|2931.8|2925.8|2931.9|2925.9|2932.8|2926.8|2931.8|2925.8|12
1620283490000|2021-05-06 06:44:50|2932.4|2926.4|2933.8|2927.8|2933.9|2927.9|2932.3|2926.3|20
1620283500000|2021-05-06 06:45:00|2934.3|2928.3|2934.4|2928.4|2934.9|2928.9|2933.4|2927.4|15
1620283510000|2021-05-06 06:45:10|2933.9|2927.9|2933.6|2927.6|2934.1|2928.1|2933.6|2927.6|4
1620283520000|2021-05-06 06:45:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620283530000|2021-05-06 06:45:30|2933.4|2927.4|2933.9|2927.9|2933.9|2927.9|2933.4|2927.4|5
1620283540000|2021-05-06 06:45:40|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1620283550000|2021-05-06 06:45:50|2933.4|2927.4|2933.3|2927.3|2933.4|2927.4|2932.6|2926.6|5
1620283560000|2021-05-06 06:46:00|2933.6|2927.6|2934.6|2928.6|2934.6|2928.6|2933.6|2927.6|4
1620283570000|2021-05-06 06:46:10|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|4
1620283580000|2021-05-06 06:46:20|2934.6|2928.6|2934.9|2928.9|2934.9|2928.9|2934.6|2928.6|2
1620283600000|2021-05-06 06:46:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620283610000|2021-05-06 06:46:50|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.4|2928.4|4
1620283620000|2021-05-06 06:47:00|2934.4|2928.4|2934.8|2928.8|2934.8|2928.8|2934.4|2928.4|3
1620283640000|2021-05-06 06:47:20|2935.1|2929.1|2935.9|2929.9|2936.3|2930.3|2935.1|2929.1|15
1620283650000|2021-05-06 06:47:30|2936|2930|2935.8|2929.8|2936.3|2930.3|2935.3|2929.3|13
1620283660000|2021-05-06 06:47:40|2935.5|2929.5|2935.4|2929.4|2935.5|2929.5|2935|2929|6
1620283670000|2021-05-06 06:47:50|2935|2929|2935.6|2929.6|2935.6|2929.6|2934.3|2928.3|8
1620283680000|2021-05-06 06:48:00|2935.8|2929.8|2936.1|2930.1|2936.3|2930.3|2935.8|2929.8|5
1620283690000|2021-05-06 06:48:10|2936.4|2930.4|2938|2932|2938|2932|2936.4|2930.4|6
1620283700000|2021-05-06 06:48:20|2938.3|2932.3|2938.6|2932.6|2938.8|2932.8|2938|2932|11
1620283710000|2021-05-06 06:48:30|2938.9|2932.9|2939|2933|2939.9|2933.9|2938.9|2932.9|7
1620283720000|2021-05-06 06:48:40|2939.3|2933.3|2939.5|2933.5|2939.6|2933.6|2939|2933|10
1620283730000|2021-05-06 06:48:50|2939.6|2933.6|2939|2933|2939.6|2933.6|2938.1|2932.1|8
1620283740000|2021-05-06 06:49:00|2939.3|2933.3|2939|2933|2939.9|2933.9|2939|2933|7
1620283750000|2021-05-06 06:49:10|2939.3|2933.3|2940.4|2934.4|2941.1|2935.1|2939.3|2933.3|13
1620283760000|2021-05-06 06:49:20|2939.6|2933.6|2940.6|2934.6|2940.6|2934.6|2938.5|2932.5|13
1620283770000|2021-05-06 06:49:30|2940.9|2934.9|2940.4|2934.4|2941.1|2935.1|2940.4|2934.4|12
1620283780000|2021-05-06 06:49:40|2940.6|2934.6|2942|2936|2942.4|2936.4|2940.6|2934.6|17
1620283790000|2021-05-06 06:49:50|2942.3|2936.3|2943.5|2937.5|2943.9|2937.9|2942.3|2936.3|8
1620283800000|2021-05-06 06:50:00|2943.3|2937.3|2942.5|2936.5|2943.4|2937.4|2942.1|2936.1|10
1620283810000|2021-05-06 06:50:10|2942.9|2936.9|2941.9|2935.9|2943.1|2937.1|2941.9|2935.9|7
1620283820000|2021-05-06 06:50:20|2941.6|2935.6|2938|2932|2942.1|2936.1|2938|2932|15
1620283830000|2021-05-06 06:50:30|2937.9|2931.9|2938.4|2932.4|2938.5|2932.5|2937.4|2931.4|16
1620283840000|2021-05-06 06:50:40|2938.6|2932.6|2938.4|2932.4|2940.3|2934.3|2938.4|2932.4|10
1620283850000|2021-05-06 06:50:50|2938.1|2932.1|2936.9|2930.9|2938.1|2932.1|2936.6|2930.6|8
1620283860000|2021-05-06 06:51:00|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1620283870000|2021-05-06 06:51:10|2936.9|2930.9|2935.9|2929.9|2936.9|2930.9|2935.1|2929.1|14
1620283880000|2021-05-06 06:51:20|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.5|2929.5|8
1620283890000|2021-05-06 06:51:30|2935.5|2929.5|2936.1|2930.1|2936.3|2930.3|2935.3|2929.3|7
1620283900000|2021-05-06 06:51:40|2936.3|2930.3|2937.1|2931.1|2937.1|2931.1|2936.3|2930.3|10
1620283910000|2021-05-06 06:51:50|2937.5|2931.5|2939.6|2933.6|2939.6|2933.6|2937.5|2931.5|7
1620283920000|2021-05-06 06:52:00|2940.3|2934.3|2940.9|2934.9|2940.9|2934.9|2939.6|2933.6|9
1620283930000|2021-05-06 06:52:10|2940.5|2934.5|2941.1|2935.1|2941.4|2935.4|2940.3|2934.3|7
1620283940000|2021-05-06 06:52:20|2940.6|2934.6|2939.5|2933.5|2940.6|2934.6|2939.5|2933.5|7
1620283950000|2021-05-06 06:52:30|2939.3|2933.3|2939.1|2933.1|2939.3|2933.3|2939.1|2933.1|2
1620283970000|2021-05-06 06:52:50|2938.9|2932.9|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|2
1620284020000|2021-05-06 06:53:40|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|2
1620284030000|2021-05-06 06:53:50|2939.1|2933.1|2938.6|2932.6|2939.5|2933.5|2938.6|2932.6|7
1620284040000|2021-05-06 06:54:00|2937.9|2931.9|2938.1|2932.1|2938.4|2932.4|2937.8|2931.8|5
1620284050000|2021-05-06 06:54:10|2937.8|2931.8|2936.6|2930.6|2937.8|2931.8|2936.6|2930.6|3
1620284080000|2021-05-06 06:54:40|2936.4|2930.4|2935.8|2929.8|2936.4|2930.4|2935.8|2929.8|3
1620284090000|2021-05-06 06:54:50|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1620284100000|2021-05-06 06:55:00|2936.9|2930.9|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|9
1620284110000|2021-05-06 06:55:10|2937|2931|2937.8|2931.8|2937.8|2931.8|2937|2931|3
1620284150000|2021-05-06 06:55:50|2937.5|2931.5|2935.5|2929.5|2937.5|2931.5|2935.5|2929.5|4
1620284160000|2021-05-06 06:56:00|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1620284170000|2021-05-06 06:56:10|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|3
1620284180000|2021-05-06 06:56:20|2936|2930|2934.5|2928.5|2936|2930|2934.3|2928.3|3
1620284220000|2021-05-06 06:57:00|2934|2928|2932.3|2926.3|2934|2928|2932.3|2926.3|4
1620284230000|2021-05-06 06:57:10|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1620284240000|2021-05-06 06:57:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620284280000|2021-05-06 06:58:00|2931|2925|2931|2925|2931.3|2925.3|2931|2925|3
1620284290000|2021-05-06 06:58:10|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|4
1620284310000|2021-05-06 06:58:30|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1620284320000|2021-05-06 06:58:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1620284330000|2021-05-06 06:58:50|2933.8|2927.8|2934|2928|2935.5|2929.5|2933.8|2927.8|8
1620284340000|2021-05-06 06:59:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|3
1620284360000|2021-05-06 06:59:20|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1620284370000|2021-05-06 06:59:30|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1620284390000|2021-05-06 06:59:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1620284400000|2021-05-06 07:00:00|2936|2930|2932.3|2926.3|2936|2930|2932.3|2926.3|8
1620284410000|2021-05-06 07:00:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1620284420000|2021-05-06 07:00:20|2931.8|2925.8|2931|2925|2931.8|2925.8|2931|2925|4
1620284430000|2021-05-06 07:00:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620284450000|2021-05-06 07:00:50|2931.5|2925.5|2935.5|2929.5|2936.5|2930.5|2931.5|2925.5|12
1620284460000|2021-05-06 07:01:00|2935.8|2929.8|2934.8|2928.8|2935.8|2929.8|2934.8|2928.8|4
1620284470000|2021-05-06 07:01:10|2935.3|2929.3|2935.3|2929.3|2936.3|2930.3|2934.8|2928.8|9
1620284480000|2021-05-06 07:01:20|2936|2930|2935.3|2929.3|2936.3|2930.3|2935.3|2929.3|9
1620284500000|2021-05-06 07:01:40|2936|2930|2936.3|2930.3|2937.3|2931.3|2935.8|2929.8|14
1620284510000|2021-05-06 07:01:50|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1620284520000|2021-05-06 07:02:00|2937|2931|2938|2932|2938.3|2932.3|2937|2931|12
1620284530000|2021-05-06 07:02:10|2937.8|2931.8|2936.8|2930.8|2937.8|2931.8|2936.5|2930.5|9
1620284550000|2021-05-06 07:02:30|2937|2931|2937.8|2931.8|2938.5|2932.5|2937|2931|5
1620284560000|2021-05-06 07:02:40|2938|2932|2938.3|2932.3|2939.3|2933.3|2938|2932|10
1620284570000|2021-05-06 07:02:50|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1620284580000|2021-05-06 07:03:00|2939|2933|2940.5|2934.5|2940.5|2934.5|2939|2933|3
1620284590000|2021-05-06 07:03:10|2940.3|2934.3|2938.8|2932.8|2940.3|2934.3|2938.8|2932.8|5
1620284600000|2021-05-06 07:03:20|2938.5|2932.5|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|6
1620284620000|2021-05-06 07:03:40|2938.8|2932.8|2938.3|2932.3|2939|2933|2938.3|2932.3|5
1620284630000|2021-05-06 07:03:50|2939|2933|2937.8|2931.8|2939.3|2933.3|2937.8|2931.8|9
1620284640000|2021-05-06 07:04:00|2938|2932|2938|2932|2938.5|2932.5|2938|2932|4
1620284650000|2021-05-06 07:04:10|2938.3|2932.3|2938.5|2932.5|2939.3|2933.3|2938.3|2932.3|4
1620284660000|2021-05-06 07:04:20|2938.8|2932.8|2938|2932|2938.8|2932.8|2937.8|2931.8|6
1620284670000|2021-05-06 07:04:30|2937.8|2931.8|2938.5|2932.5|2939.3|2933.3|2937.8|2931.8|12
1620284680000|2021-05-06 07:04:40|2939|2933|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|7
1620284690000|2021-05-06 07:04:50|2939|2933|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|3
1620284700000|2021-05-06 07:05:00|2939|2933|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|3
1620284710000|2021-05-06 07:05:10|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|2
1620284730000|2021-05-06 07:05:30|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1620284740000|2021-05-06 07:05:40|2939.5|2933.5|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|3
1620284750000|2021-05-06 07:05:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1620284760000|2021-05-06 07:06:00|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|7
1620284770000|2021-05-06 07:06:10|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1620284790000|2021-05-06 07:06:30|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1620284820000|2021-05-06 07:07:00|2938|2932|2935.5|2929.5|2938|2932|2935.5|2929.5|4
1620284870000|2021-05-06 07:07:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1620284880000|2021-05-06 07:08:00|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1620284890000|2021-05-06 07:08:10|2936|2930|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|10
1620284900000|2021-05-06 07:08:20|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|8
1620284910000|2021-05-06 07:08:30|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|4
1620284930000|2021-05-06 07:08:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1620284940000|2021-05-06 07:09:00|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1620284990000|2021-05-06 07:09:50|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1620285000000|2021-05-06 07:10:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1620285020000|2021-05-06 07:10:20|2935.3|2929.3|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|3
1620285040000|2021-05-06 07:10:40|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1620285060000|2021-05-06 07:11:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1620285070000|2021-05-06 07:11:10|2935|2929|2934|2928|2935|2929|2933.8|2927.8|4
1620285080000|2021-05-06 07:11:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620285140000|2021-05-06 07:12:20|2934|2928|2932.8|2926.8|2934|2928|2932.8|2926.8|2
1620285150000|2021-05-06 07:12:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1620285190000|2021-05-06 07:13:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1620285230000|2021-05-06 07:13:50|2933|2927|2933|2927|2933|2927|2933|2927|1
1620285240000|2021-05-06 07:14:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620285260000|2021-05-06 07:14:20|2933|2927|2933|2927|2933|2927|2933|2927|1
1620285270000|2021-05-06 07:14:30|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|2
1620285290000|2021-05-06 07:14:50|2934.3|2928.3|2934|2928|2934.5|2928.5|2934|2928|3
1620285300000|2021-05-06 07:15:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2933.8|2927.8|4
1620285310000|2021-05-06 07:15:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620285320000|2021-05-06 07:15:20|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1620285360000|2021-05-06 07:16:00|2933.3|2927.3|2932.5|2926.5|2933.3|2927.3|2932.5|2926.5|3
1620285370000|2021-05-06 07:16:10|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1620285400000|2021-05-06 07:16:40|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1620285440000|2021-05-06 07:17:20|2933|2927|2933|2927|2933|2927|2933|2927|1
1620285450000|2021-05-06 07:17:30|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1620285470000|2021-05-06 07:17:50|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1620285480000|2021-05-06 07:18:00|2932.5|2926.5|2932.8|2926.8|2933|2927|2932.5|2926.5|3
1620285490000|2021-05-06 07:18:10|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1620285530000|2021-05-06 07:18:50|2933|2927|2932.3|2926.3|2933|2927|2931.8|2925.8|5
1620285540000|2021-05-06 07:19:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1620285560000|2021-05-06 07:19:20|2932.3|2926.3|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|4
1620285570000|2021-05-06 07:19:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1620285600000|2021-05-06 07:20:00|2932|2926|2930.8|2924.8|2932|2926|2930.8|2924.8|2
1620285610000|2021-05-06 07:20:10|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2929.8|2923.8|4
1620285620000|2021-05-06 07:20:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620285630000|2021-05-06 07:20:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1620285640000|2021-05-06 07:20:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620285650000|2021-05-06 07:20:50|2929|2923|2928.5|2922.5|2929|2923|2928.5|2922.5|5
1620285660000|2021-05-06 07:21:00|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|4
1620285670000|2021-05-06 07:21:10|2930|2924|2930|2924|2930|2924|2930|2924|1
1620285680000|2021-05-06 07:21:20|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|4
1620285750000|2021-05-06 07:22:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620285790000|2021-05-06 07:23:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620285830000|2021-05-06 07:23:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1620285870000|2021-05-06 07:24:30|2930|2924|2927.8|2921.8|2930|2924|2927.8|2921.8|6
1620285880000|2021-05-06 07:24:40|2928.3|2922.3|2928.8|2922.8|2929.3|2923.3|2928.3|2922.3|5
1620285900000|2021-05-06 07:25:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620285930000|2021-05-06 07:25:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620285940000|2021-05-06 07:25:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1620285950000|2021-05-06 07:25:50|2927.5|2921.5|2926.3|2920.3|2927.5|2921.5|2926.3|2920.3|3
1620285960000|2021-05-06 07:26:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620285980000|2021-05-06 07:26:20|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|3
1620286010000|2021-05-06 07:26:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620286030000|2021-05-06 07:27:10|2926.8|2920.8|2927.8|2921.8|2927.8|2921.8|2926.8|2920.8|5
1620286060000|2021-05-06 07:27:40|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1620286080000|2021-05-06 07:28:00|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|2
1620286120000|2021-05-06 07:28:40|2929|2923|2928.5|2922.5|2929|2923|2928.5|2922.5|3
1620286130000|2021-05-06 07:28:50|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620286170000|2021-05-06 07:29:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620286180000|2021-05-06 07:29:40|2928.3|2922.3|2927.5|2921.5|2928.5|2922.5|2927.5|2921.5|4
1620286200000|2021-05-06 07:30:00|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1620286210000|2021-05-06 07:30:10|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1620286240000|2021-05-06 07:30:40|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1620286250000|2021-05-06 07:30:50|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|2
1620286270000|2021-05-06 07:31:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620286300000|2021-05-06 07:31:40|2927|2921|2926.5|2920.5|2927|2921|2926.3|2920.3|5
1620286320000|2021-05-06 07:32:00|2926.3|2920.3|2926.5|2920.5|2926.8|2920.8|2926.3|2920.3|3
1620286360000|2021-05-06 07:32:40|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1620286370000|2021-05-06 07:32:50|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|2
1620286400000|2021-05-06 07:33:20|2925.5|2919.5|2924.5|2918.5|2925.5|2919.5|2924.5|2918.5|2
1620286430000|2021-05-06 07:33:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620286500000|2021-05-06 07:35:00|2924.8|2918.8|2924.8|2918.8|2925.5|2919.5|2924.8|2918.8|4
1620286510000|2021-05-06 07:35:10|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1620286520000|2021-05-06 07:35:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1620286580000|2021-05-06 07:36:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1620286590000|2021-05-06 07:36:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620286600000|2021-05-06 07:36:40|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1620286660000|2021-05-06 07:37:40|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1620286670000|2021-05-06 07:37:50|2925|2919|2925|2919|2925|2919|2924.8|2918.8|3
1620286700000|2021-05-06 07:38:20|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1620286740000|2021-05-06 07:39:00|2924.8|2918.8|2924|2918|2924.8|2918.8|2924|2918|2
1620286760000|2021-05-06 07:39:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1620286800000|2021-05-06 07:40:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1620286810000|2021-05-06 07:40:10|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1620286820000|2021-05-06 07:40:20|2924|2918|2924.3|2918.3|2924.3|2918.3|2924|2918|2
1620286830000|2021-05-06 07:40:30|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1620286840000|2021-05-06 07:40:40|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1620286860000|2021-05-06 07:41:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620286890000|2021-05-06 07:41:30|2927.8|2921.8|2926.8|2920.8|2927.8|2921.8|2926.5|2920.5|5
1620286900000|2021-05-06 07:41:40|2927|2921|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|6
1620286910000|2021-05-06 07:41:50|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2925.5|2919.5|5
1620286920000|2021-05-06 07:42:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620286930000|2021-05-06 07:42:10|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|2
1620286950000|2021-05-06 07:42:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620287000000|2021-05-06 07:43:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1620287030000|2021-05-06 07:43:50|2928|2922|2927.3|2921.3|2928.3|2922.3|2927.3|2921.3|4
1620287050000|2021-05-06 07:44:10|2927|2921|2926.3|2920.3|2927|2921|2926.3|2920.3|2
1620287060000|2021-05-06 07:44:20|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1620287070000|2021-05-06 07:44:30|2927|2921|2927|2921|2927|2921|2927|2921|1
1620287120000|2021-05-06 07:45:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620287170000|2021-05-06 07:46:10|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|2
1620287230000|2021-05-06 07:47:10|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1620287270000|2021-05-06 07:47:50|2925|2919|2925|2919|2925|2919|2925|2919|1
1620287290000|2021-05-06 07:48:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1620287300000|2021-05-06 07:48:20|2925|2919|2925|2919|2925|2919|2925|2919|1
1620287310000|2021-05-06 07:48:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620287330000|2021-05-06 07:48:50|2924.8|2918.8|2924|2918|2924.8|2918.8|2924|2918|3
1620287350000|2021-05-06 07:49:10|2924.3|2918.3|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|3
1620287360000|2021-05-06 07:49:20|2924|2918|2924|2918|2924|2918|2924|2918|1
1620287400000|2021-05-06 07:50:00|2924.3|2918.3|2925.8|2919.8|2926|2920|2924.3|2918.3|4
1620287420000|2021-05-06 07:50:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620287450000|2021-05-06 07:50:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620287480000|2021-05-06 07:51:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1620287610000|2021-05-06 07:53:30|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1620287640000|2021-05-06 07:54:00|2926.5|2920.5|2926.8|2920.8|2927|2921|2926.5|2920.5|5
1620287680000|2021-05-06 07:54:40|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1620287730000|2021-05-06 07:55:30|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1620287760000|2021-05-06 07:56:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1620287810000|2021-05-06 07:56:50|2926.5|2920.5|2926|2920|2926.5|2920.5|2926|2920|2
1620287850000|2021-05-06 07:57:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620287880000|2021-05-06 07:58:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1620287900000|2021-05-06 07:58:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620287950000|2021-05-06 07:59:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1620288000000|2021-05-06 08:00:00|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|2
1620288010000|2021-05-06 08:00:10|2927|2921|2927|2921|2927|2921|2927|2921|1
1620288020000|2021-05-06 08:00:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1620288040000|2021-05-06 08:00:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620288050000|2021-05-06 08:00:50|2927|2921|2927|2921|2927|2921|2927|2921|1
1620288090000|2021-05-06 08:01:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620288100000|2021-05-06 08:01:40|2927|2921|2925.5|2919.5|2927|2921|2925.5|2919.5|3
1620288110000|2021-05-06 08:01:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1620288130000|2021-05-06 08:02:10|2925.5|2919.5|2925|2919|2925.5|2919.5|2925|2919|3
1620288140000|2021-05-06 08:02:20|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1620288160000|2021-05-06 08:02:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620288180000|2021-05-06 08:03:00|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1620288210000|2021-05-06 08:03:30|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|3
1620288220000|2021-05-06 08:03:40|2925.8|2919.8|2926.3|2920.3|2926.8|2920.8|2925.8|2919.8|5
1620288240000|2021-05-06 08:04:00|2926|2920|2925.8|2919.8|2926|2920|2925.5|2919.5|3
1620288250000|2021-05-06 08:04:10|2925.3|2919.3|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|3
1620288260000|2021-05-06 08:04:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620288270000|2021-05-06 08:04:30|2925.5|2919.5|2924.3|2918.3|2925.5|2919.5|2924.3|2918.3|3
1620288280000|2021-05-06 08:04:40|2924.5|2918.5|2924.8|2918.8|2925.5|2919.5|2924.5|2918.5|6
1620288290000|2021-05-06 08:04:50|2924.3|2918.3|2923.3|2917.3|2924.3|2918.3|2923.3|2917.3|3
1620288310000|2021-05-06 08:05:10|2923.5|2917.5|2924.3|2918.3|2924.3|2918.3|2923.5|2917.5|4
1620288320000|2021-05-06 08:05:20|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1620288360000|2021-05-06 08:06:00|2924|2918|2924.5|2918.5|2924.5|2918.5|2924|2918|2
1620288380000|2021-05-06 08:06:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1620288390000|2021-05-06 08:06:30|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1620288470000|2021-05-06 08:07:50|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1620288480000|2021-05-06 08:08:00|2924.3|2918.3|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|3
1620288570000|2021-05-06 08:09:30|2924|2918|2924.5|2918.5|2924.5|2918.5|2924|2918|2
1620288600000|2021-05-06 08:10:00|2925.3|2919.3|2925.5|2919.5|2925.8|2919.8|2925.3|2919.3|4
1620288610000|2021-05-06 08:10:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620288620000|2021-05-06 08:10:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1620288690000|2021-05-06 08:11:30|2925.8|2919.8|2925.8|2919.8|2926|2920|2925.8|2919.8|3
1620288730000|2021-05-06 08:12:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1620288740000|2021-05-06 08:12:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620288750000|2021-05-06 08:12:30|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1620288760000|2021-05-06 08:12:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1620288780000|2021-05-06 08:13:00|2924.3|2918.3|2922.5|2916.5|2924.3|2918.3|2922.5|2916.5|4
1620288830000|2021-05-06 08:13:50|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|2
1620288850000|2021-05-06 08:14:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1620288870000|2021-05-06 08:14:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1620288900000|2021-05-06 08:15:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1620288920000|2021-05-06 08:15:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1620288960000|2021-05-06 08:16:00|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1620289020000|2021-05-06 08:17:00|2923|2917|2922.5|2916.5|2923|2917|2922.5|2916.5|2
1620289080000|2021-05-06 08:18:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1620289100000|2021-05-06 08:18:20|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1620289110000|2021-05-06 08:18:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1620289120000|2021-05-06 08:18:40|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1620289130000|2021-05-06 08:18:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1620289230000|2021-05-06 08:20:30|2923.8|2917.8|2925.8|2919.8|2925.8|2919.8|2923.8|2917.8|3
1620289320000|2021-05-06 08:22:00|2925.5|2919.5|2924.8|2918.8|2925.5|2919.5|2924.8|2918.8|3
1620289350000|2021-05-06 08:22:30|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1620289400000|2021-05-06 08:23:20|2924|2918|2924|2918|2924|2918|2924|2918|1
1620289410000|2021-05-06 08:23:30|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1620289450000|2021-05-06 08:24:10|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1620289470000|2021-05-06 08:24:30|2923.8|2917.8|2926|2920|2926|2920|2923.8|2917.8|4
1620289480000|2021-05-06 08:24:40|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1620289500000|2021-05-06 08:25:00|2926.5|2920.5|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|2
1620289510000|2021-05-06 08:25:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1620289540000|2021-05-06 08:25:40|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1620289550000|2021-05-06 08:25:50|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|22
1620289560000|2021-05-06 08:26:00|2925.8|2919.8|2926|2920|2926.3|2920.3|2925.8|2919.8|22
1620289570000|2021-05-06 08:26:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620289580000|2021-05-06 08:26:20|2926|2920|2926.8|2920.8|2926.8|2920.8|2926|2920|3
1620289590000|2021-05-06 08:26:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1620289600000|2021-05-06 08:26:40|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620289610000|2021-05-06 08:26:50|2927.3|2921.3|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|4
1620289620000|2021-05-06 08:27:00|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|4
1620289630000|2021-05-06 08:27:10|2926.5|2920.5|2927.3|2921.3|2927.3|2921.3|2926.5|2920.5|2
1620289640000|2021-05-06 08:27:20|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|2
1620289650000|2021-05-06 08:27:30|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|2
1620289660000|2021-05-06 08:27:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620289670000|2021-05-06 08:27:50|2927|2921|2927.5|2921.5|2927.8|2921.8|2927|2921|4
1620289680000|2021-05-06 08:28:00|2927.8|2921.8|2928|2922|2928|2922|2927.3|2921.3|5
1620289690000|2021-05-06 08:28:10|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927|2921|6
1620289700000|2021-05-06 08:28:20|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1620289720000|2021-05-06 08:28:40|2928|2922|2928.8|2922.8|2929.5|2923.5|2928|2922|6
1620289730000|2021-05-06 08:28:50|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928|2922|5
1620289750000|2021-05-06 08:29:10|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|7
1620289760000|2021-05-06 08:29:20|2929.3|2923.3|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|3
1620289780000|2021-05-06 08:29:40|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1620289790000|2021-05-06 08:29:50|2929.5|2923.5|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|5
1620289800000|2021-05-06 08:30:00|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1620289810000|2021-05-06 08:30:10|2929|2923|2929|2923|2929|2923|2929|2923|1
1620289820000|2021-05-06 08:30:20|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1620289840000|2021-05-06 08:30:40|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|2
1620289870000|2021-05-06 08:31:10|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|2
1620289880000|2021-05-06 08:31:20|2928|2922|2928.3|2922.3|2928.5|2922.5|2928|2922|3
1620289890000|2021-05-06 08:31:30|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1620289900000|2021-05-06 08:31:40|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1620289910000|2021-05-06 08:31:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1620289920000|2021-05-06 08:32:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620289930000|2021-05-06 08:32:10|2928.3|2922.3|2926.8|2920.8|2928.3|2922.3|2926.8|2920.8|5
1620289940000|2021-05-06 08:32:20|2927|2921|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|4
1620289950000|2021-05-06 08:32:30|2927|2921|2927|2921|2927|2921|2927|2921|1
1620289960000|2021-05-06 08:32:40|2927.3|2921.3|2927.8|2921.8|2928|2922|2927.3|2921.3|4
1620289980000|2021-05-06 08:33:00|2928|2922|2928|2922|2928.8|2922.8|2928|2922|6
1620290010000|2021-05-06 08:33:30|2928.3|2922.3|2928.5|2922.5|2928.8|2922.8|2928.3|2922.3|5
1620290020000|2021-05-06 08:33:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620290030000|2021-05-06 08:33:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620290040000|2021-05-06 08:34:00|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1620290060000|2021-05-06 08:34:20|2928.3|2922.3|2926.8|2920.8|2928.3|2922.3|2926.8|2920.8|2
1620290080000|2021-05-06 08:34:40|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620290160000|2021-05-06 08:36:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620290170000|2021-05-06 08:36:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620290210000|2021-05-06 08:36:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620290220000|2021-05-06 08:37:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620290230000|2021-05-06 08:37:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620290280000|2021-05-06 08:38:00|2926.5|2920.5|2925.8|2919.8|2926.5|2920.5|2925.5|2919.5|5
1620290310000|2021-05-06 08:38:30|2926|2920|2926|2920|2926|2920|2926|2920|1
1620290350000|2021-05-06 08:39:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620290360000|2021-05-06 08:39:20|2925.5|2919.5|2927.3|2921.3|2927.5|2921.5|2925.5|2919.5|4
1620290380000|2021-05-06 08:39:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620290410000|2021-05-06 08:40:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620290430000|2021-05-06 08:40:30|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1620290590000|2021-05-06 08:43:10|2927|2921|2926.3|2920.3|2927|2921|2926.3|2920.3|2
1620290650000|2021-05-06 08:44:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1620290730000|2021-05-06 08:45:30|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1620290740000|2021-05-06 08:45:40|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1620290760000|2021-05-06 08:46:00|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|2
1620290770000|2021-05-06 08:46:10|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1620290780000|2021-05-06 08:46:20|2924|2918|2924|2918|2924|2918|2924|2918|1
1620290790000|2021-05-06 08:46:30|2924.3|2918.3|2925.3|2919.3|2925.3|2919.3|2924.3|2918.3|2
1620290810000|2021-05-06 08:46:50|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1620290820000|2021-05-06 08:47:00|2926|2920|2926|2920|2926|2920|2926|2920|1
1620290830000|2021-05-06 08:47:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620290840000|2021-05-06 08:47:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1620290860000|2021-05-06 08:47:40|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1620290870000|2021-05-06 08:47:50|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1620290900000|2021-05-06 08:48:20|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1620290910000|2021-05-06 08:48:30|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.8|2921.8|2
1620290930000|2021-05-06 08:48:50|2929|2923|2929|2923|2929|2923|2929|2923|1
1620291010000|2021-05-06 08:50:10|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620291030000|2021-05-06 08:50:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620291090000|2021-05-06 08:51:30|2928.3|2922.3|2927.5|2921.5|2928.3|2922.3|2927.5|2921.5|2
1620291140000|2021-05-06 08:52:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1620291170000|2021-05-06 08:52:50|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620291180000|2021-05-06 08:53:00|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.8|2921.8|2
1620291200000|2021-05-06 08:53:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620291230000|2021-05-06 08:53:50|2929|2923|2929|2923|2929|2923|2929|2923|1
1620291240000|2021-05-06 08:54:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620291280000|2021-05-06 08:54:40|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1620291360000|2021-05-06 08:56:00|2929.8|2923.8|2930.3|2924.3|2930.8|2924.8|2929.8|2923.8|3
1620291380000|2021-05-06 08:56:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1620291390000|2021-05-06 08:56:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|3
1620291400000|2021-05-06 08:56:40|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|3
1620291410000|2021-05-06 08:56:50|2930|2924|2929|2923|2930|2924|2929|2923|2
1620291420000|2021-05-06 08:57:00|2929.3|2923.3|2929|2923|2929.8|2923.8|2929|2923|4
1620291440000|2021-05-06 08:57:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620291460000|2021-05-06 08:57:40|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1620291550000|2021-05-06 08:59:10|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1620291570000|2021-05-06 08:59:30|2928.3|2922.3|2929|2923|2930|2924|2928.3|2922.3|3
1620291590000|2021-05-06 08:59:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1620291630000|2021-05-06 09:00:30|2929.5|2923.5|2929.5|2923.5|2929.8|2923.8|2929|2923|6
1620291660000|2021-05-06 09:01:00|2929.8|2923.8|2929.3|2923.3|2930.5|2924.5|2929.3|2923.3|7
1620291720000|2021-05-06 09:02:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1620291740000|2021-05-06 09:02:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620291760000|2021-05-06 09:02:40|2929|2923|2929|2923|2929|2923|2929|2923|1
1620291780000|2021-05-06 09:03:00|2929.3|2923.3|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|3
1620291810000|2021-05-06 09:03:30|2929.5|2923.5|2929|2923|2929.5|2923.5|2929|2923|3
1620291850000|2021-05-06 09:04:10|2929.5|2923.5|2930|2924|2930.3|2924.3|2929.5|2923.5|3
1620291890000|2021-05-06 09:04:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620291900000|2021-05-06 09:05:00|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1620291910000|2021-05-06 09:05:10|2930.3|2924.3|2928|2922|2930.3|2924.3|2928|2922|10
1620292060000|2021-05-06 09:07:40|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|2
1620292100000|2021-05-06 09:08:20|2928.8|2922.8|2927.8|2921.8|2929.3|2923.3|2927.8|2921.8|8
1620292120000|2021-05-06 09:08:40|2927.5|2921.5|2927|2921|2927.5|2921.5|2927|2921|2
1620292270000|2021-05-06 09:11:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620292320000|2021-05-06 09:12:00|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1620292340000|2021-05-06 09:12:20|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1620292360000|2021-05-06 09:12:40|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|2
1620292380000|2021-05-06 09:13:00|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|2
1620292410000|2021-05-06 09:13:30|2929|2923|2927.5|2921.5|2929|2923|2927.5|2921.5|3
1620292420000|2021-05-06 09:13:40|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1620292500000|2021-05-06 09:15:00|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1620292550000|2021-05-06 09:15:50|2926.3|2920.3|2924.8|2918.8|2926.3|2920.3|2924.8|2918.8|3
1620292560000|2021-05-06 09:16:00|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1620292570000|2021-05-06 09:16:10|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924|2918|3
1620292650000|2021-05-06 09:17:30|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|2
1620292670000|2021-05-06 09:17:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1620292740000|2021-05-06 09:19:00|2923.8|2917.8|2924.8|2918.8|2924.8|2918.8|2923.8|2917.8|2
1620292750000|2021-05-06 09:19:10|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1620292760000|2021-05-06 09:19:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1620292770000|2021-05-06 09:19:30|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1620292810000|2021-05-06 09:20:10|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1620292820000|2021-05-06 09:20:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1620292860000|2021-05-06 09:21:00|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1620292880000|2021-05-06 09:21:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620292890000|2021-05-06 09:21:30|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620293040000|2021-05-06 09:24:00|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1620293140000|2021-05-06 09:25:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1620293150000|2021-05-06 09:25:50|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1620293170000|2021-05-06 09:26:10|2926.3|2920.3|2926|2920|2926.3|2920.3|2925.3|2919.3|4
1620293180000|2021-05-06 09:26:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1620293190000|2021-05-06 09:26:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620293210000|2021-05-06 09:26:50|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1620293230000|2021-05-06 09:27:10|2926.8|2920.8|2928.8|2922.8|2928.8|2922.8|2926.8|2920.8|3
1620293240000|2021-05-06 09:27:20|2928.5|2922.5|2927.8|2921.8|2928.5|2922.5|2927.8|2921.8|2
1620293310000|2021-05-06 09:28:30|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620293340000|2021-05-06 09:29:00|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926.5|2920.5|2
1620293410000|2021-05-06 09:30:10|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|3
1620293430000|2021-05-06 09:30:30|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1620293440000|2021-05-06 09:30:40|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1620293490000|2021-05-06 09:31:30|2925|2919|2925|2919|2925|2919|2925|2919|1
1620293570000|2021-05-06 09:32:50|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1620293590000|2021-05-06 09:33:10|2925.8|2919.8|2926.8|2920.8|2926.8|2920.8|2925.8|2919.8|2
1620293610000|2021-05-06 09:33:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620293620000|2021-05-06 09:33:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620293640000|2021-05-06 09:34:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620293680000|2021-05-06 09:34:40|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|4
1620293700000|2021-05-06 09:35:00|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1620293710000|2021-05-06 09:35:10|2929|2923|2928.3|2922.3|2929|2923|2928.3|2922.3|5
1620293740000|2021-05-06 09:35:40|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1620293790000|2021-05-06 09:36:30|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620293870000|2021-05-06 09:37:50|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1620293890000|2021-05-06 09:38:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620293940000|2021-05-06 09:39:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620294000000|2021-05-06 09:40:00|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1620294010000|2021-05-06 09:40:10|2928.5|2922.5|2928|2922|2928.8|2922.8|2928|2922|4
1620294050000|2021-05-06 09:40:50|2927.8|2921.8|2928|2922|2928.3|2922.3|2927.8|2921.8|5
1620294080000|2021-05-06 09:41:20|2928.3|2922.3|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|6
1620294100000|2021-05-06 09:41:40|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620294160000|2021-05-06 09:42:40|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1620294210000|2021-05-06 09:43:30|2927.3|2921.3|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|3
1620294300000|2021-05-06 09:45:00|2927.8|2921.8|2927.8|2921.8|2928.3|2922.3|2927.5|2921.5|4
1620294310000|2021-05-06 09:45:10|2927.5|2921.5|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|4
1620294320000|2021-05-06 09:45:20|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1620294380000|2021-05-06 09:46:20|2927.8|2921.8|2928|2922|2928.3|2922.3|2927.8|2921.8|4
1620294410000|2021-05-06 09:46:50|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|6
1620294450000|2021-05-06 09:47:30|2928.5|2922.5|2928|2922|2928.5|2922.5|2928|2922|3
1620294470000|2021-05-06 09:47:50|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|3
1620294530000|2021-05-06 09:48:50|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1620294540000|2021-05-06 09:49:00|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|3
1620294550000|2021-05-06 09:49:10|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928|2922|3
1620294570000|2021-05-06 09:49:30|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1620294580000|2021-05-06 09:49:40|2928|2922|2928|2922|2928|2922|2928|2922|1
1620294600000|2021-05-06 09:50:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620294610000|2021-05-06 09:50:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1620294640000|2021-05-06 09:50:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620294650000|2021-05-06 09:50:50|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1620294660000|2021-05-06 09:51:00|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926|2920|3
1620294670000|2021-05-06 09:51:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620294750000|2021-05-06 09:52:30|2926.8|2920.8|2925.8|2919.8|2926.8|2920.8|2925.5|2919.5|3
1620294770000|2021-05-06 09:52:50|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620294860000|2021-05-06 09:54:20|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|2
1620294870000|2021-05-06 09:54:30|2926.5|2920.5|2927.8|2921.8|2927.8|2921.8|2926.5|2920.5|4
1620294890000|2021-05-06 09:54:50|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|2
1620294940000|2021-05-06 09:55:40|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1620294990000|2021-05-06 09:56:30|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1620295000000|2021-05-06 09:56:40|2929.5|2923.5|2928.3|2922.3|2929.5|2923.5|2928|2922|9
1620295010000|2021-05-06 09:56:50|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1620295030000|2021-05-06 09:57:10|2928|2922|2928|2922|2928|2922|2927.8|2921.8|3
1620295040000|2021-05-06 09:57:20|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1620295050000|2021-05-06 09:57:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1620295100000|2021-05-06 09:58:20|2927.5|2921.5|2928|2922|2928|2922|2927.5|2921.5|2
1620295170000|2021-05-06 09:59:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1620295180000|2021-05-06 09:59:40|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1620295190000|2021-05-06 09:59:50|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620295200000|2021-05-06 10:00:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620295260000|2021-05-06 10:01:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620295300000|2021-05-06 10:01:40|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620295310000|2021-05-06 10:01:50|2928.8|2922.8|2927.8|2921.8|2928.8|2922.8|2927.8|2921.8|2
1620295320000|2021-05-06 10:02:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1620295330000|2021-05-06 10:02:10|2928.5|2922.5|2929|2923|2929|2923|2928.5|2922.5|2
1620295390000|2021-05-06 10:03:10|2929.5|2923.5|2929.3|2923.3|2930.3|2924.3|2929.3|2923.3|4
1620295450000|2021-05-06 10:04:10|2930|2924|2929.3|2923.3|2930|2924|2929.3|2923.3|4
1620295470000|2021-05-06 10:04:30|2930|2924|2929.5|2923.5|2930|2924|2929.3|2923.3|4
1620295490000|2021-05-06 10:04:50|2929.8|2923.8|2930|2924|2931|2925|2929.8|2923.8|5
1620295540000|2021-05-06 10:05:40|2930.3|2924.3|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|4
1620295560000|2021-05-06 10:06:00|2930.8|2924.8|2930.3|2924.3|2931|2925|2930.3|2924.3|5
1620295570000|2021-05-06 10:06:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620295590000|2021-05-06 10:06:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620295600000|2021-05-06 10:06:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620295760000|2021-05-06 10:09:20|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1620295770000|2021-05-06 10:09:30|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1620295780000|2021-05-06 10:09:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1620295830000|2021-05-06 10:10:30|2929.8|2923.8|2930|2924|2930.3|2924.3|2929.8|2923.8|4
1620295870000|2021-05-06 10:11:10|2930.3|2924.3|2930.5|2924.5|2930.8|2924.8|2930.3|2924.3|3
1620295890000|2021-05-06 10:11:30|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1620295910000|2021-05-06 10:11:50|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|2
1620296040000|2021-05-06 10:14:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620296050000|2021-05-06 10:14:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620296070000|2021-05-06 10:14:30|2932.3|2926.3|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|4
1620296080000|2021-05-06 10:14:40|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|4
1620296090000|2021-05-06 10:14:50|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|4
1620296110000|2021-05-06 10:15:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1620296120000|2021-05-06 10:15:20|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1620296140000|2021-05-06 10:15:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620296190000|2021-05-06 10:16:30|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1620296220000|2021-05-06 10:17:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1620296280000|2021-05-06 10:18:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620296380000|2021-05-06 10:19:40|2932.8|2926.8|2932.8|2926.8|2933.3|2927.3|2932.5|2926.5|5
1620296390000|2021-05-06 10:19:50|2932.3|2926.3|2934.8|2928.8|2934.8|2928.8|2932.3|2926.3|3
1620296400000|2021-05-06 10:20:00|2934.5|2928.5|2933.3|2927.3|2934.5|2928.5|2933|2927|4
1620296410000|2021-05-06 10:20:10|2933.8|2927.8|2932.8|2926.8|2934|2928|2932.8|2926.8|6
1620296440000|2021-05-06 10:20:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620296490000|2021-05-06 10:21:30|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|4
1620296510000|2021-05-06 10:21:50|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1620296550000|2021-05-06 10:22:30|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1620296560000|2021-05-06 10:22:40|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1620296570000|2021-05-06 10:22:50|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|2
1620296600000|2021-05-06 10:23:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620296680000|2021-05-06 10:24:40|2933.5|2927.5|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|4
1620296700000|2021-05-06 10:25:00|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1620296710000|2021-05-06 10:25:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1620296760000|2021-05-06 10:26:00|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|2
1620296880000|2021-05-06 10:28:00|2933.5|2927.5|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|3
1620296890000|2021-05-06 10:28:10|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|4
1620296900000|2021-05-06 10:28:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620296910000|2021-05-06 10:28:30|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1620296920000|2021-05-06 10:28:40|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1620296930000|2021-05-06 10:28:50|2935|2929|2934.8|2928.8|2935|2929|2934.3|2928.3|4
1620297060000|2021-05-06 10:31:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620297070000|2021-05-06 10:31:10|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|3
1620297080000|2021-05-06 10:31:20|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1620297090000|2021-05-06 10:31:30|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1620297120000|2021-05-06 10:32:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1620297160000|2021-05-06 10:32:40|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1620297310000|2021-05-06 10:35:10|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1620297320000|2021-05-06 10:35:20|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1620297350000|2021-05-06 10:35:50|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1620297390000|2021-05-06 10:36:30|2934.8|2928.8|2934|2928|2935|2929|2934|2928|5
1620297420000|2021-05-06 10:37:00|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1620297430000|2021-05-06 10:37:10|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|2
1620297450000|2021-05-06 10:37:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1620297460000|2021-05-06 10:37:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|4
1620297470000|2021-05-06 10:37:50|2931.8|2925.8|2932|2926|2932.3|2926.3|2931.8|2925.8|3
1620297490000|2021-05-06 10:38:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620297500000|2021-05-06 10:38:20|2931|2925|2930.3|2924.3|2931|2925|2930|2924|6
1620297530000|2021-05-06 10:38:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620297540000|2021-05-06 10:39:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1620297550000|2021-05-06 10:39:10|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1620297560000|2021-05-06 10:39:20|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1620297580000|2021-05-06 10:39:40|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2928.8|2922.8|6
1620297610000|2021-05-06 10:40:10|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|3
1620297620000|2021-05-06 10:40:20|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620297630000|2021-05-06 10:40:30|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1620297640000|2021-05-06 10:40:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620297660000|2021-05-06 10:41:00|2929|2923|2928.5|2922.5|2929.3|2923.3|2928.3|2922.3|7
1620297670000|2021-05-06 10:41:10|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620297690000|2021-05-06 10:41:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1620297720000|2021-05-06 10:42:00|2927.8|2921.8|2926.8|2920.8|2927.8|2921.8|2926.8|2920.8|6
1620297740000|2021-05-06 10:42:20|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926|2920|3
1620297760000|2021-05-06 10:42:40|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1620297790000|2021-05-06 10:43:10|2925.8|2919.8|2926|2920|2926|2920|2925.3|2919.3|3
1620297820000|2021-05-06 10:43:40|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1620297830000|2021-05-06 10:43:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620297910000|2021-05-06 10:45:10|2926|2920|2927.8|2921.8|2927.8|2921.8|2926|2920|3
1620297920000|2021-05-06 10:45:20|2928.3|2922.3|2928.5|2922.5|2928.8|2922.8|2928.3|2922.3|3
1620297940000|2021-05-06 10:45:40|2928.3|2922.3|2927.3|2921.3|2928.3|2922.3|2927.3|2921.3|5
1620297950000|2021-05-06 10:45:50|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1620297960000|2021-05-06 10:46:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1620297970000|2021-05-06 10:46:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620298000000|2021-05-06 10:46:40|2927|2921|2927.5|2921.5|2927.5|2921.5|2926.8|2920.8|5
1620298030000|2021-05-06 10:47:10|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2926.3|2920.3|3
1620298050000|2021-05-06 10:47:30|2926.8|2920.8|2926.5|2920.5|2927|2921|2926.5|2920.5|4
1620298080000|2021-05-06 10:48:00|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|2
1620298100000|2021-05-06 10:48:20|2926.5|2920.5|2926|2920|2926.5|2920.5|2926|2920|3
1620298110000|2021-05-06 10:48:30|2925.5|2919.5|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|4
1620298120000|2021-05-06 10:48:40|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1620298130000|2021-05-06 10:48:50|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.3|2919.3|3
1620298140000|2021-05-06 10:49:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620298160000|2021-05-06 10:49:20|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1620298200000|2021-05-06 10:50:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620298260000|2021-05-06 10:51:00|2926.3|2920.3|2927.3|2921.3|2927.3|2921.3|2926.3|2920.3|2
1620298270000|2021-05-06 10:51:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620298280000|2021-05-06 10:51:20|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1620298300000|2021-05-06 10:51:40|2928.5|2922.5|2929.8|2923.8|2929.8|2923.8|2928.5|2922.5|5
1620298320000|2021-05-06 10:52:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620298340000|2021-05-06 10:52:20|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|2
1620298380000|2021-05-06 10:53:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620298410000|2021-05-06 10:53:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620298420000|2021-05-06 10:53:40|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|3
1620298430000|2021-05-06 10:53:50|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1620298440000|2021-05-06 10:54:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1620298450000|2021-05-06 10:54:10|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|2
1620298480000|2021-05-06 10:54:40|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1620298490000|2021-05-06 10:54:50|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1620298500000|2021-05-06 10:55:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620298640000|2021-05-06 10:57:20|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1620298660000|2021-05-06 10:57:40|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620298690000|2021-05-06 10:58:10|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|2
1620298700000|2021-05-06 10:58:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|4
1620298720000|2021-05-06 10:58:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620298740000|2021-05-06 10:59:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620298770000|2021-05-06 10:59:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1620298830000|2021-05-06 11:00:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620298860000|2021-05-06 11:01:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1620298870000|2021-05-06 11:01:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620298890000|2021-05-06 11:01:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1620298950000|2021-05-06 11:02:30|2930.5|2924.5|2932.3|2926.3|2932.3|2926.3|2930.5|2924.5|2
1620298960000|2021-05-06 11:02:40|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|3
1620299020000|2021-05-06 11:03:40|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1620299030000|2021-05-06 11:03:50|2932.5|2926.5|2930.5|2924.5|2932.5|2926.5|2930.5|2924.5|3
1620299060000|2021-05-06 11:04:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620299070000|2021-05-06 11:04:30|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1620299100000|2021-05-06 11:05:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620299140000|2021-05-06 11:05:40|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1620299150000|2021-05-06 11:05:50|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|3
1620299160000|2021-05-06 11:06:00|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|2
1620299170000|2021-05-06 11:06:10|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|2
1620299180000|2021-05-06 11:06:20|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|5
1620299190000|2021-05-06 11:06:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1620299200000|2021-05-06 11:06:40|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1620299220000|2021-05-06 11:07:00|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1620299250000|2021-05-06 11:07:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620299270000|2021-05-06 11:07:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1620299320000|2021-05-06 11:08:40|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1620299330000|2021-05-06 11:08:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620299340000|2021-05-06 11:09:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620299400000|2021-05-06 11:10:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620299500000|2021-05-06 11:11:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1620299520000|2021-05-06 11:12:00|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1620299570000|2021-05-06 11:12:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620299590000|2021-05-06 11:13:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620299620000|2021-05-06 11:13:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620299660000|2021-05-06 11:14:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1620299690000|2021-05-06 11:14:50|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1620299710000|2021-05-06 11:15:10|2932.8|2926.8|2932.5|2926.5|2933|2927|2932.5|2926.5|3
1620299720000|2021-05-06 11:15:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1620299760000|2021-05-06 11:16:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620299780000|2021-05-06 11:16:20|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|2
1620299810000|2021-05-06 11:16:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620299820000|2021-05-06 11:17:00|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1620299830000|2021-05-06 11:17:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620299840000|2021-05-06 11:17:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620299850000|2021-05-06 11:17:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620299860000|2021-05-06 11:17:40|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.8|2927.8|3
1620299890000|2021-05-06 11:18:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620299920000|2021-05-06 11:18:40|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|2
1620299930000|2021-05-06 11:18:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1620300000000|2021-05-06 11:20:00|2932|2926|2931|2925|2932|2926|2931|2925|2
1620300160000|2021-05-06 11:22:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620300270000|2021-05-06 11:24:30|2931|2925|2931.8|2925.8|2931.8|2925.8|2931|2925|3
1620300330000|2021-05-06 11:25:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620300380000|2021-05-06 11:26:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620300400000|2021-05-06 11:26:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620300410000|2021-05-06 11:26:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620300550000|2021-05-06 11:29:10|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|4
1620300570000|2021-05-06 11:29:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1620300580000|2021-05-06 11:29:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1620300590000|2021-05-06 11:29:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620300660000|2021-05-06 11:31:00|2932.8|2926.8|2934|2928|2934.5|2928.5|2932.5|2926.5|11
1620300670000|2021-05-06 11:31:10|2934.8|2928.8|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|6
1620300680000|2021-05-06 11:31:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934|2928|4
1620300690000|2021-05-06 11:31:30|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1620300700000|2021-05-06 11:31:40|2933|2927|2933.8|2927.8|2934|2928|2933|2927|4
1620300710000|2021-05-06 11:31:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1620300730000|2021-05-06 11:32:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620300740000|2021-05-06 11:32:20|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|2
1620300750000|2021-05-06 11:32:30|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1620300860000|2021-05-06 11:34:20|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1620300890000|2021-05-06 11:34:50|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|2
1620300900000|2021-05-06 11:35:00|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.5|2927.5|8
1620300950000|2021-05-06 11:35:50|2934|2928|2934.5|2928.5|2934.5|2928.5|2934|2928|2
1620300960000|2021-05-06 11:36:00|2934.3|2928.3|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|4
1620300970000|2021-05-06 11:36:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620300990000|2021-05-06 11:36:30|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1620301000000|2021-05-06 11:36:40|2934|2928|2934.3|2928.3|2934.5|2928.5|2934|2928|5
1620301010000|2021-05-06 11:36:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1620301030000|2021-05-06 11:37:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620301050000|2021-05-06 11:37:30|2933.3|2927.3|2933|2927|2933.3|2927.3|2932.8|2926.8|3
1620301080000|2021-05-06 11:38:00|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|2
1620301090000|2021-05-06 11:38:10|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|2
1620301130000|2021-05-06 11:38:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620301230000|2021-05-06 11:40:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1620301280000|2021-05-06 11:41:20|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1620301320000|2021-05-06 11:42:00|2933|2927|2932|2926|2933|2927|2932|2926|2
1620301330000|2021-05-06 11:42:10|2932.5|2926.5|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|3
1620301360000|2021-05-06 11:42:40|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1620301370000|2021-05-06 11:42:50|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|3
1620301390000|2021-05-06 11:43:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620301400000|2021-05-06 11:43:20|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1620301410000|2021-05-06 11:43:30|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1620301440000|2021-05-06 11:44:00|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|4
1620301450000|2021-05-06 11:44:10|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|2
1620301460000|2021-05-06 11:44:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1620301470000|2021-05-06 11:44:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620301480000|2021-05-06 11:44:40|2929.8|2923.8|2931|2925|2931|2925|2929.8|2923.8|4
1620301490000|2021-05-06 11:44:50|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|2
1620301510000|2021-05-06 11:45:10|2932|2926|2933|2927|2933.3|2927.3|2932|2926|4
1620301530000|2021-05-06 11:45:30|2932.5|2926.5|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|3
1620301540000|2021-05-06 11:45:40|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1620301590000|2021-05-06 11:46:30|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1620301600000|2021-05-06 11:46:40|2932.5|2926.5|2931|2925|2932.5|2926.5|2931|2925|2
1620301610000|2021-05-06 11:46:50|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1620301620000|2021-05-06 11:47:00|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1620301650000|2021-05-06 11:47:30|2930.8|2924.8|2929.5|2923.5|2930.8|2924.8|2929.5|2923.5|4
1620301660000|2021-05-06 11:47:40|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1620301680000|2021-05-06 11:48:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620301690000|2021-05-06 11:48:10|2930|2924|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|4
1620301710000|2021-05-06 11:48:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620301730000|2021-05-06 11:48:50|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|3
1620301740000|2021-05-06 11:49:00|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1620301760000|2021-05-06 11:49:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620301790000|2021-05-06 11:49:50|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|5
1620301800000|2021-05-06 11:50:00|2931.8|2925.8|2934.3|2928.3|2934.3|2928.3|2931.8|2925.8|4
1620301830000|2021-05-06 11:50:30|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1620301840000|2021-05-06 11:50:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620301850000|2021-05-06 11:50:50|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2933.8|2927.8|6
1620301860000|2021-05-06 11:51:00|2934.8|2928.8|2936|2930|2936|2930|2934.3|2928.3|4
1620301870000|2021-05-06 11:51:10|2935.8|2929.8|2937.3|2931.3|2937.3|2931.3|2935.8|2929.8|5
1620301880000|2021-05-06 11:51:20|2936.8|2930.8|2936.5|2930.5|2937.3|2931.3|2936.5|2930.5|6
1620301890000|2021-05-06 11:51:30|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|2
1620301900000|2021-05-06 11:51:40|2937|2931|2936|2930|2937|2931|2935.8|2929.8|4
1620301910000|2021-05-06 11:51:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620301920000|2021-05-06 11:52:00|2936|2930|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|4
1620301930000|2021-05-06 11:52:10|2936|2930|2934.8|2928.8|2936|2930|2934.8|2928.8|4
1620301940000|2021-05-06 11:52:20|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1620301950000|2021-05-06 11:52:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934|2928|5
1620301960000|2021-05-06 11:52:40|2935|2929|2936|2930|2936.3|2930.3|2935|2929|6
1620301970000|2021-05-06 11:52:50|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1620301980000|2021-05-06 11:53:00|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|3
1620301990000|2021-05-06 11:53:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620302000000|2021-05-06 11:53:20|2937.8|2931.8|2938|2932|2938.5|2932.5|2937.5|2931.5|6
1620302010000|2021-05-06 11:53:30|2937.8|2931.8|2937.5|2931.5|2938|2932|2937.3|2931.3|6
1620302020000|2021-05-06 11:53:40|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2936.8|2930.8|5
1620302030000|2021-05-06 11:53:50|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|2
1620302040000|2021-05-06 11:54:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1620302050000|2021-05-06 11:54:10|2937|2931|2937|2931|2937.3|2931.3|2936.8|2930.8|9
1620302060000|2021-05-06 11:54:20|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|6
1620302070000|2021-05-06 11:54:30|2936.8|2930.8|2937|2931|2937.3|2931.3|2936.8|2930.8|3
1620302080000|2021-05-06 11:54:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|3
1620302090000|2021-05-06 11:54:50|2936.8|2930.8|2937.3|2931.3|2937.8|2931.8|2936.8|2930.8|11
1620302100000|2021-05-06 11:55:00|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|6
1620302110000|2021-05-06 11:55:10|2937.8|2931.8|2938|2932|2938|2932|2937.3|2931.3|5
1620302120000|2021-05-06 11:55:20|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|7
1620302130000|2021-05-06 11:55:30|2937.8|2931.8|2937|2931|2937.8|2931.8|2936.5|2930.5|6
1620302160000|2021-05-06 11:56:00|2937.3|2931.3|2937|2931|2937.5|2931.5|2937|2931|3
1620302170000|2021-05-06 11:56:10|2937.3|2931.3|2936.8|2930.8|2937.5|2931.5|2936.8|2930.8|6
1620302180000|2021-05-06 11:56:20|2937.5|2931.5|2936.3|2930.3|2937.5|2931.5|2936.3|2930.3|7
1620302190000|2021-05-06 11:56:30|2935.8|2929.8|2935.5|2929.5|2936.8|2930.8|2935.5|2929.5|6
1620302200000|2021-05-06 11:56:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1620302210000|2021-05-06 11:56:50|2933.8|2927.8|2934.3|2928.3|2934.8|2928.8|2933.8|2927.8|4
1620302230000|2021-05-06 11:57:10|2934|2928|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|4
1620302240000|2021-05-06 11:57:20|2933.5|2927.5|2933.5|2927.5|2933.8|2927.8|2933.3|2927.3|5
1620302250000|2021-05-06 11:57:30|2933.3|2927.3|2933.3|2927.3|2933.5|2927.5|2932.8|2926.8|8
1620302260000|2021-05-06 11:57:40|2933|2927|2933|2927|2933|2927|2933|2927|1
1620302270000|2021-05-06 11:57:50|2932.8|2926.8|2932.3|2926.3|2933.3|2927.3|2932.3|2926.3|9
1620302280000|2021-05-06 11:58:00|2933|2927|2934|2928|2934.3|2928.3|2932.8|2926.8|13
1620302290000|2021-05-06 11:58:10|2933.5|2927.5|2933.3|2927.3|2934.3|2928.3|2933|2927|8
1620302300000|2021-05-06 11:58:20|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1620302320000|2021-05-06 11:58:40|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|2
1620302330000|2021-05-06 11:58:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620302340000|2021-05-06 11:59:00|2933|2927|2933|2927|2933.3|2927.3|2933|2927|3
1620302350000|2021-05-06 11:59:10|2932.8|2926.8|2932.8|2926.8|2933.5|2927.5|2932.5|2926.5|5
1620302360000|2021-05-06 11:59:20|2933.3|2927.3|2932.3|2926.3|2933.8|2927.8|2932|2926|6
1620302370000|2021-05-06 11:59:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1620302390000|2021-05-06 11:59:50|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1620302400000|2021-05-06 12:00:00|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1620302410000|2021-05-06 12:00:10|2932.3|2926.3|2933|2927|2933.8|2927.8|2932|2926|11
1620302420000|2021-05-06 12:00:20|2933.8|2927.8|2933|2927|2933.8|2927.8|2933|2927|3
1620302450000|2021-05-06 12:00:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620302460000|2021-05-06 12:01:00|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.3|2927.3|3
1620302470000|2021-05-06 12:01:10|2933.8|2927.8|2933|2927|2933.8|2927.8|2933|2927|5
1620302480000|2021-05-06 12:01:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1620302490000|2021-05-06 12:01:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620302500000|2021-05-06 12:01:40|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|2
1620302510000|2021-05-06 12:01:50|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|2
1620302520000|2021-05-06 12:02:00|2933.8|2927.8|2935.3|2929.3|2935.3|2929.3|2933.8|2927.8|8
1620302530000|2021-05-06 12:02:10|2935.8|2929.8|2936.3|2930.3|2936.5|2930.5|2935.8|2929.8|3
1620302540000|2021-05-06 12:02:20|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|2
1620302550000|2021-05-06 12:02:30|2936.5|2930.5|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|4
1620302560000|2021-05-06 12:02:40|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1620302570000|2021-05-06 12:02:50|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1620302580000|2021-05-06 12:03:00|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1620302620000|2021-05-06 12:03:40|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|3
1620302630000|2021-05-06 12:03:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620302640000|2021-05-06 12:04:00|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1620302700000|2021-05-06 12:05:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|3
1620302720000|2021-05-06 12:05:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620302730000|2021-05-06 12:05:30|2936.5|2930.5|2935.3|2929.3|2936.8|2930.8|2935.3|2929.3|3
1620302740000|2021-05-06 12:05:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1620302800000|2021-05-06 12:06:40|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1620302820000|2021-05-06 12:07:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620302830000|2021-05-06 12:07:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620302840000|2021-05-06 12:07:20|2934|2928|2933.3|2927.3|2934|2928|2933.3|2927.3|2
1620302850000|2021-05-06 12:07:30|2933|2927|2932.3|2926.3|2933|2927|2932|2926|3
1620302860000|2021-05-06 12:07:40|2932|2926|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|3
1620302880000|2021-05-06 12:08:00|2932.5|2926.5|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|3
1620302890000|2021-05-06 12:08:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1620302900000|2021-05-06 12:08:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1620302970000|2021-05-06 12:09:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1620302980000|2021-05-06 12:09:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1620302990000|2021-05-06 12:09:50|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|3
1620303010000|2021-05-06 12:10:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1620303020000|2021-05-06 12:10:20|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1620303030000|2021-05-06 12:10:30|2931|2925|2931|2925|2931|2925|2931|2925|1
1620303040000|2021-05-06 12:10:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620303060000|2021-05-06 12:11:00|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.8|2924.8|3
1620303070000|2021-05-06 12:11:10|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1620303080000|2021-05-06 12:11:20|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1620303100000|2021-05-06 12:11:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620303110000|2021-05-06 12:11:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620303120000|2021-05-06 12:12:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1620303130000|2021-05-06 12:12:10|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1620303150000|2021-05-06 12:12:30|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1620303170000|2021-05-06 12:12:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620303180000|2021-05-06 12:13:00|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.3|2925.3|5
1620303200000|2021-05-06 12:13:20|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1620303240000|2021-05-06 12:14:00|2933.8|2927.8|2933|2927|2933.8|2927.8|2933|2927|2
1620303350000|2021-05-06 12:15:50|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|2
1620303370000|2021-05-06 12:16:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1620303420000|2021-05-06 12:17:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620303430000|2021-05-06 12:17:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620303440000|2021-05-06 12:17:20|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1620303450000|2021-05-06 12:17:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1620303650000|2021-05-06 12:20:50|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1620303700000|2021-05-06 12:21:40|2932|2926|2930.8|2924.8|2932|2926|2930.8|2924.8|3
1620303710000|2021-05-06 12:21:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1620303750000|2021-05-06 12:22:30|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|2
1620303770000|2021-05-06 12:22:50|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|3
1620303780000|2021-05-06 12:23:00|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1620303800000|2021-05-06 12:23:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1620303820000|2021-05-06 12:23:40|2933|2927|2933|2927|2933|2927|2933|2927|1
1620303830000|2021-05-06 12:23:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620303850000|2021-05-06 12:24:10|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|2
1620303860000|2021-05-06 12:24:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620303870000|2021-05-06 12:24:30|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1620303910000|2021-05-06 12:25:10|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1620303920000|2021-05-06 12:25:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620303930000|2021-05-06 12:25:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1620303950000|2021-05-06 12:25:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620303960000|2021-05-06 12:26:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1620303970000|2021-05-06 12:26:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1620303980000|2021-05-06 12:26:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620303990000|2021-05-06 12:26:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|3
1620304020000|2021-05-06 12:27:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620304030000|2021-05-06 12:27:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1620304040000|2021-05-06 12:27:20|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1620304050000|2021-05-06 12:27:30|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1620304080000|2021-05-06 12:28:00|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1620304100000|2021-05-06 12:28:20|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.8|2924.8|3
1620304110000|2021-05-06 12:28:30|2931|2925|2931|2925|2931|2925|2931|2925|1
1620304120000|2021-05-06 12:28:40|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|2
1620304130000|2021-05-06 12:28:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1620304140000|2021-05-06 12:29:00|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.8|2924.8|3
1620304150000|2021-05-06 12:29:10|2931.5|2925.5|2933|2927|2933|2927|2931.5|2925.5|3
1620304160000|2021-05-06 12:29:20|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1620304190000|2021-05-06 12:29:50|2933.8|2927.8|2934|2928|2934.3|2928.3|2933.8|2927.8|4
1620304200000|2021-05-06 12:30:00|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1620304250000|2021-05-06 12:30:50|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1620304260000|2021-05-06 12:31:00|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1620304270000|2021-05-06 12:31:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620304290000|2021-05-06 12:31:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1620304310000|2021-05-06 12:31:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620304320000|2021-05-06 12:32:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1620304330000|2021-05-06 12:32:10|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1620304340000|2021-05-06 12:32:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1620304360000|2021-05-06 12:32:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1620304390000|2021-05-06 12:33:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620304400000|2021-05-06 12:33:20|2934|2928|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|4
1620304440000|2021-05-06 12:34:00|2934|2928|2934.8|2928.8|2934.8|2928.8|2934|2928|2
1620304450000|2021-05-06 12:34:10|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1620304470000|2021-05-06 12:34:30|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1620304480000|2021-05-06 12:34:40|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1620304530000|2021-05-06 12:35:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620304540000|2021-05-06 12:35:40|2936.3|2930.3|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|4
1620304580000|2021-05-06 12:36:20|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1620304600000|2021-05-06 12:36:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620304610000|2021-05-06 12:36:50|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.5|2928.5|3
1620304620000|2021-05-06 12:37:00|2934.3|2928.3|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|4
1620304650000|2021-05-06 12:37:30|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|3
1620304660000|2021-05-06 12:37:40|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1620304670000|2021-05-06 12:37:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620304680000|2021-05-06 12:38:00|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1620304710000|2021-05-06 12:38:30|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1620304730000|2021-05-06 12:38:50|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|2
1620304740000|2021-05-06 12:39:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620304760000|2021-05-06 12:39:20|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1620304770000|2021-05-06 12:39:30|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1620304810000|2021-05-06 12:40:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620304820000|2021-05-06 12:40:20|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1620304880000|2021-05-06 12:41:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620304900000|2021-05-06 12:41:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620304920000|2021-05-06 12:42:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1620304950000|2021-05-06 12:42:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620304960000|2021-05-06 12:42:40|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1620304970000|2021-05-06 12:42:50|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1620305010000|2021-05-06 12:43:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1620305020000|2021-05-06 12:43:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620305050000|2021-05-06 12:44:10|2936.5|2930.5|2936.5|2930.5|2937.3|2931.3|2936.5|2930.5|4
1620305090000|2021-05-06 12:44:50|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|2
1620305100000|2021-05-06 12:45:00|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1620305110000|2021-05-06 12:45:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1620305130000|2021-05-06 12:45:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620305140000|2021-05-06 12:45:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620305160000|2021-05-06 12:46:00|2936.5|2930.5|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|4
1620305200000|2021-05-06 12:46:40|2936|2930|2936|2930|2936|2930|2936|2930|1
1620305210000|2021-05-06 12:46:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620305230000|2021-05-06 12:47:10|2936|2930|2936.8|2930.8|2936.8|2930.8|2936|2930|3
1620305240000|2021-05-06 12:47:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620305300000|2021-05-06 12:48:20|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620305320000|2021-05-06 12:48:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1620305340000|2021-05-06 12:49:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620305350000|2021-05-06 12:49:10|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1620305360000|2021-05-06 12:49:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620305370000|2021-05-06 12:49:30|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|2
1620305390000|2021-05-06 12:49:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620305410000|2021-05-06 12:50:10|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1620305430000|2021-05-06 12:50:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620305440000|2021-05-06 12:50:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620305500000|2021-05-06 12:51:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620305540000|2021-05-06 12:52:20|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1620305550000|2021-05-06 12:52:30|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1620305560000|2021-05-06 12:52:40|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1620305580000|2021-05-06 12:53:00|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2936.8|2930.8|7
1620305620000|2021-05-06 12:53:40|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1620305650000|2021-05-06 12:54:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620305690000|2021-05-06 12:54:50|2938|2932|2939.8|2933.8|2939.8|2933.8|2938|2932|7
1620305700000|2021-05-06 12:55:00|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1620305720000|2021-05-06 12:55:20|2939.8|2933.8|2939|2933|2939.8|2933.8|2939|2933|4
1620305750000|2021-05-06 12:55:50|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1620305760000|2021-05-06 12:56:00|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|2
1620305780000|2021-05-06 12:56:20|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1620305790000|2021-05-06 12:56:30|2940.5|2934.5|2939.5|2933.5|2940.5|2934.5|2939.5|2933.5|4
1620305800000|2021-05-06 12:56:40|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|2
1620305820000|2021-05-06 12:57:00|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1620305830000|2021-05-06 12:57:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1620305860000|2021-05-06 12:57:40|2940.3|2934.3|2939.8|2933.8|2940.5|2934.5|2939.8|2933.8|6
1620305870000|2021-05-06 12:57:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1620305900000|2021-05-06 12:58:20|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1620305910000|2021-05-06 12:58:30|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1620305920000|2021-05-06 12:58:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1620305930000|2021-05-06 12:58:50|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|4
1620305940000|2021-05-06 12:59:00|2939.5|2933.5|2941.3|2935.3|2942|2936|2939.5|2933.5|5
1620305950000|2021-05-06 12:59:10|2941|2935|2941.5|2935.5|2941.5|2935.5|2940.8|2934.8|4
1620305960000|2021-05-06 12:59:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1620305970000|2021-05-06 12:59:30|2941|2935|2941|2935|2941|2935|2940.5|2934.5|3
1620305990000|2021-05-06 12:59:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1620306000000|2021-05-06 13:00:00|2941.5|2935.5|2940.8|2934.8|2942|2936|2940|2934|14
1620306010000|2021-05-06 13:00:10|2941|2935|2938.8|2932.8|2941.5|2935.5|2936.5|2930.5|18
1620306020000|2021-05-06 13:00:20|2939.5|2933.5|2938.8|2932.8|2939.8|2933.8|2938.3|2932.3|8
1620306030000|2021-05-06 13:00:30|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|3
1620306040000|2021-05-06 13:00:40|2938.3|2932.3|2938|2932|2938.8|2932.8|2937.5|2931.5|9
1620306050000|2021-05-06 13:00:50|2938.3|2932.3|2937.3|2931.3|2938.3|2932.3|2937.3|2931.3|5
1620306060000|2021-05-06 13:01:00|2937|2931|2937.3|2931.3|2937.5|2931.5|2935.8|2929.8|11
1620306070000|2021-05-06 13:01:10|2937|2931|2936.3|2930.3|2937|2931|2936|2930|10
1620306080000|2021-05-06 13:01:20|2936|2930|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|6
1620306090000|2021-05-06 13:01:30|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1620306100000|2021-05-06 13:01:40|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|5
1620306110000|2021-05-06 13:01:50|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937|2931|5
1620306120000|2021-05-06 13:02:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620306130000|2021-05-06 13:02:10|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|5
1620306140000|2021-05-06 13:02:20|2935.5|2929.5|2935.3|2929.3|2936|2930|2935.3|2929.3|4
1620306150000|2021-05-06 13:02:30|2935.5|2929.5|2935.5|2929.5|2935.8|2929.8|2935|2929|5
1620306160000|2021-05-06 13:02:40|2935.8|2929.8|2934|2928|2935.8|2929.8|2934|2928|7
1620306170000|2021-05-06 13:02:50|2934.3|2928.3|2936.5|2930.5|2936.5|2930.5|2934.3|2928.3|10
1620306180000|2021-05-06 13:03:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620306190000|2021-05-06 13:03:10|2936.5|2930.5|2933|2927|2936.5|2930.5|2933|2927|10
1620306200000|2021-05-06 13:03:20|2932.8|2926.8|2932.5|2926.5|2933.8|2927.8|2932.5|2926.5|8
1620306210000|2021-05-06 13:03:30|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|3
1620306220000|2021-05-06 13:03:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620306230000|2021-05-06 13:03:50|2931|2925|2932.5|2926.5|2933|2927|2931|2925|9
1620306240000|2021-05-06 13:04:00|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1620306250000|2021-05-06 13:04:10|2931.8|2925.8|2930.8|2924.8|2932|2926|2930.8|2924.8|8
1620306260000|2021-05-06 13:04:20|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1620306270000|2021-05-06 13:04:30|2931.5|2925.5|2932.5|2926.5|2932.8|2926.8|2931.5|2925.5|7
1620306280000|2021-05-06 13:04:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|4
1620306290000|2021-05-06 13:04:50|2932.8|2926.8|2934.5|2928.5|2934.5|2928.5|2932.8|2926.8|7
1620306300000|2021-05-06 13:05:00|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|3
1620306310000|2021-05-06 13:05:10|2933.3|2927.3|2932.5|2926.5|2933.3|2927.3|2932.5|2926.5|5
1620306320000|2021-05-06 13:05:20|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2931.8|2925.8|6
1620306330000|2021-05-06 13:05:30|2931.8|2925.8|2932|2926|2932|2926|2931.5|2925.5|3
1620306340000|2021-05-06 13:05:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1620306350000|2021-05-06 13:05:50|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|3
1620306360000|2021-05-06 13:06:00|2933.5|2927.5|2934.5|2928.5|2934.5|2928.5|2933.5|2927.5|4
1620306370000|2021-05-06 13:06:10|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1620306380000|2021-05-06 13:06:20|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1620306390000|2021-05-06 13:06:30|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|6
1620306400000|2021-05-06 13:06:40|2933.8|2927.8|2933|2927|2933.8|2927.8|2933|2927|8
1620306410000|2021-05-06 13:06:50|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1620306420000|2021-05-06 13:07:00|2933.3|2927.3|2932.5|2926.5|2933.5|2927.5|2932.5|2926.5|8
1620306430000|2021-05-06 13:07:10|2932.8|2926.8|2934.5|2928.5|2934.5|2928.5|2932.8|2926.8|6
1620306440000|2021-05-06 13:07:20|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|3
1620306450000|2021-05-06 13:07:30|2934.5|2928.5|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|3
1620306460000|2021-05-06 13:07:40|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1620306470000|2021-05-06 13:07:50|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|3
1620306480000|2021-05-06 13:08:00|2936|2930|2935|2929|2936|2930|2935|2929|2
1620306490000|2021-05-06 13:08:10|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1620306520000|2021-05-06 13:08:40|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.3|2927.3|6
1620306530000|2021-05-06 13:08:50|2934|2928|2934|2928|2934|2928|2933.5|2927.5|5
1620306540000|2021-05-06 13:09:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620306560000|2021-05-06 13:09:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620306570000|2021-05-06 13:09:30|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1620306580000|2021-05-06 13:09:40|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932|2926|9
1620306590000|2021-05-06 13:09:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620306600000|2021-05-06 13:10:00|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1620306610000|2021-05-06 13:10:10|2932.8|2926.8|2933|2927|2933.3|2927.3|2932.8|2926.8|4
1620306620000|2021-05-06 13:10:20|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|2
1620306630000|2021-05-06 13:10:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932|2926|6
1620306640000|2021-05-06 13:10:40|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.3|2925.3|5
1620306650000|2021-05-06 13:10:50|2931.5|2925.5|2932|2926|2932.3|2926.3|2931.5|2925.5|5
1620306660000|2021-05-06 13:11:00|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1620306670000|2021-05-06 13:11:10|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1620306680000|2021-05-06 13:11:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1620306690000|2021-05-06 13:11:30|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|4
1620306700000|2021-05-06 13:11:40|2932|2926|2932|2926|2932.3|2926.3|2931.8|2925.8|5
1620306710000|2021-05-06 13:11:50|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|5
1620306720000|2021-05-06 13:12:00|2932.3|2926.3|2932|2926|2932.3|2926.3|2931.8|2925.8|4
1620306730000|2021-05-06 13:12:10|2931.8|2925.8|2930.5|2924.5|2932|2926|2930.5|2924.5|7
1620306740000|2021-05-06 13:12:20|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1620306750000|2021-05-06 13:12:30|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1620306760000|2021-05-06 13:12:40|2930.3|2924.3|2930|2924|2930.8|2924.8|2929.5|2923.5|12
1620306770000|2021-05-06 13:12:50|2929.8|2923.8|2929|2923|2930|2924|2929|2923|5
1620306780000|2021-05-06 13:13:00|2929.3|2923.3|2930|2924|2930|2924|2929|2923|6
1620306800000|2021-05-06 13:13:20|2930.3|2924.3|2930.3|2924.3|2930.5|2924.5|2930|2924|7
1620306810000|2021-05-06 13:13:30|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1620306820000|2021-05-06 13:13:40|2930|2924|2929.5|2923.5|2930|2924|2928.5|2922.5|10
1620306830000|2021-05-06 13:13:50|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.8|2923.8|3
1620306840000|2021-05-06 13:14:00|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|3
1620306850000|2021-05-06 13:14:10|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1620306860000|2021-05-06 13:14:20|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930|2924|6
1620306880000|2021-05-06 13:14:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1620306890000|2021-05-06 13:14:50|2929.8|2923.8|2930.5|2924.5|2930.8|2924.8|2929.8|2923.8|6
1620306900000|2021-05-06 13:15:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620306910000|2021-05-06 13:15:10|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|2
1620306920000|2021-05-06 13:15:20|2931|2925|2932.5|2926.5|2932.5|2926.5|2931|2925|8
1620306930000|2021-05-06 13:15:30|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.5|2925.5|9
1620306940000|2021-05-06 13:15:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620306960000|2021-05-06 13:16:00|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1620306970000|2021-05-06 13:16:10|2932.3|2926.3|2933|2927|2933|2927|2931.8|2925.8|8
1620306980000|2021-05-06 13:16:20|2933.3|2927.3|2933.3|2927.3|2933.5|2927.5|2933|2927|5
1620306990000|2021-05-06 13:16:30|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|4
1620307000000|2021-05-06 13:16:40|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|4
1620307010000|2021-05-06 13:16:50|2933.5|2927.5|2932|2926|2933.5|2927.5|2932|2926|6
1620307020000|2021-05-06 13:17:00|2932.5|2926.5|2932|2926|2932.5|2926.5|2931.8|2925.8|3
1620307040000|2021-05-06 13:17:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620307050000|2021-05-06 13:17:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1620307060000|2021-05-06 13:17:40|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1620307070000|2021-05-06 13:17:50|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1620307080000|2021-05-06 13:18:00|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1620307090000|2021-05-06 13:18:10|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1620307100000|2021-05-06 13:18:20|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931|2925|4
1620307110000|2021-05-06 13:18:30|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|5
1620307120000|2021-05-06 13:18:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620307130000|2021-05-06 13:18:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620307140000|2021-05-06 13:19:00|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|3
1620307150000|2021-05-06 13:19:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1620307160000|2021-05-06 13:19:20|2932.3|2926.3|2932.3|2926.3|2933.3|2927.3|2932.3|2926.3|7
1620307170000|2021-05-06 13:19:30|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|2
1620307180000|2021-05-06 13:19:40|2933.3|2927.3|2933.5|2927.5|2933.8|2927.8|2933.3|2927.3|6
1620307190000|2021-05-06 13:19:50|2933.8|2927.8|2934|2928|2934.3|2928.3|2933.5|2927.5|6
1620307200000|2021-05-06 13:20:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620307210000|2021-05-06 13:20:10|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|2
1620307230000|2021-05-06 13:20:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1620307240000|2021-05-06 13:20:40|2932.5|2926.5|2933.5|2927.5|2933.5|2927.5|2932.5|2926.5|4
1620307250000|2021-05-06 13:20:50|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|4
1620307260000|2021-05-06 13:21:00|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1620307270000|2021-05-06 13:21:10|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1620307290000|2021-05-06 13:21:30|2933.3|2927.3|2932.3|2926.3|2933.3|2927.3|2932.3|2926.3|4
1620307300000|2021-05-06 13:21:40|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|2
1620307320000|2021-05-06 13:22:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620307340000|2021-05-06 13:22:20|2933|2927|2932|2926|2933|2927|2932|2926|3
1620307350000|2021-05-06 13:22:30|2931.5|2925.5|2933|2927|2933|2927|2931.5|2925.5|5
1620307360000|2021-05-06 13:22:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620307370000|2021-05-06 13:22:50|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1620307390000|2021-05-06 13:23:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620307410000|2021-05-06 13:23:30|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|3
1620307430000|2021-05-06 13:23:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1620307440000|2021-05-06 13:24:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620307450000|2021-05-06 13:24:10|2933.5|2927.5|2930|2924|2933.5|2927.5|2929.5|2923.5|11
1620307460000|2021-05-06 13:24:20|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1620307470000|2021-05-06 13:24:30|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1620307480000|2021-05-06 13:24:40|2929.5|2923.5|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|3
1620307500000|2021-05-06 13:25:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1620307520000|2021-05-06 13:25:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620307530000|2021-05-06 13:25:30|2930|2924|2930.8|2924.8|2930.8|2924.8|2930|2924|3
1620307540000|2021-05-06 13:25:40|2931|2925|2931|2925|2931|2925|2930.8|2924.8|5
1620307550000|2021-05-06 13:25:50|2930.8|2924.8|2930.5|2924.5|2931.3|2925.3|2930.5|2924.5|7
1620307560000|2021-05-06 13:26:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1620307570000|2021-05-06 13:26:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620307580000|2021-05-06 13:26:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1620307590000|2021-05-06 13:26:30|2930|2924|2929.5|2923.5|2930|2924|2929.5|2923.5|3
1620307600000|2021-05-06 13:26:40|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1620307610000|2021-05-06 13:26:50|2929|2923|2929|2923|2929.3|2923.3|2929|2923|5
1620307620000|2021-05-06 13:27:00|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|4
1620307630000|2021-05-06 13:27:10|2929.3|2923.3|2930.3|2924.3|2930.3|2924.3|2929.3|2923.3|5
1620307640000|2021-05-06 13:27:20|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1620307660000|2021-05-06 13:27:40|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1620307690000|2021-05-06 13:28:10|2930|2924|2930|2924|2930|2924|2930|2924|1
1620307710000|2021-05-06 13:28:30|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1620307720000|2021-05-06 13:28:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|3
1620307730000|2021-05-06 13:28:50|2929.5|2923.5|2930|2924|2930|2924|2929.5|2923.5|3
1620307750000|2021-05-06 13:29:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1620307760000|2021-05-06 13:29:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620307770000|2021-05-06 13:29:30|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929|2923|6
1620307780000|2021-05-06 13:29:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620307790000|2021-05-06 13:29:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620307800000|2021-05-06 13:30:00|2929.3|2923.3|2928.5|2922.5|2929.5|2923.5|2928.5|2922.5|6
1620307820000|2021-05-06 13:30:20|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1620307840000|2021-05-06 13:30:40|2928.3|2922.3|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|3
1620307850000|2021-05-06 13:30:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620307880000|2021-05-06 13:31:20|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1620307890000|2021-05-06 13:31:30|2928|2922|2925.5|2919.5|2928|2922|2925.5|2919.5|5
1620307910000|2021-05-06 13:31:50|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1620307920000|2021-05-06 13:32:00|2925.3|2919.3|2925.8|2919.8|2926|2920|2925.3|2919.3|5
1620307930000|2021-05-06 13:32:10|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620307940000|2021-05-06 13:32:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.3|2919.3|5
1620307960000|2021-05-06 13:32:40|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|4
1620307970000|2021-05-06 13:32:50|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1620307990000|2021-05-06 13:33:10|2925.5|2919.5|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|3
1620308000000|2021-05-06 13:33:20|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1620308010000|2021-05-06 13:33:30|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1620308020000|2021-05-06 13:33:40|2924.8|2918.8|2923.8|2917.8|2925|2919|2923.8|2917.8|11
1620308030000|2021-05-06 13:33:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1620308040000|2021-05-06 13:34:00|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1620308050000|2021-05-06 13:34:10|2923.8|2917.8|2925.5|2919.5|2925.5|2919.5|2923.8|2917.8|10
1620308060000|2021-05-06 13:34:20|2925.8|2919.8|2925.5|2919.5|2926|2920|2925.5|2919.5|8
1620308070000|2021-05-06 13:34:30|2926|2920|2924.5|2918.5|2926|2920|2924.5|2918.5|4
1620308080000|2021-05-06 13:34:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620308090000|2021-05-06 13:34:50|2924|2918|2924|2918|2924|2918|2924|2918|1
1620308100000|2021-05-06 13:35:00|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|3
1620308110000|2021-05-06 13:35:10|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1620308120000|2021-05-06 13:35:20|2925|2919|2926.5|2920.5|2926.5|2920.5|2925|2919|7
1620308130000|2021-05-06 13:35:30|2926|2920|2925.5|2919.5|2926.8|2920.8|2925.5|2919.5|8
1620308140000|2021-05-06 13:35:40|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2925.3|2919.3|3
1620308150000|2021-05-06 13:35:50|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925.5|2919.5|9
1620308160000|2021-05-06 13:36:00|2926.8|2920.8|2927.5|2921.5|2927.5|2921.5|2926.8|2920.8|2
1620308170000|2021-05-06 13:36:10|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927|2921|5
1620308180000|2021-05-06 13:36:20|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1620308190000|2021-05-06 13:36:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1620308200000|2021-05-06 13:36:40|2928.5|2922.5|2927.5|2921.5|2928.5|2922.5|2927.5|2921.5|4
1620308210000|2021-05-06 13:36:50|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1620308220000|2021-05-06 13:37:00|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.8|2921.8|5
1620308230000|2021-05-06 13:37:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1620308240000|2021-05-06 13:37:20|2928.5|2922.5|2928.5|2922.5|2929|2923|2928.5|2922.5|5
1620308250000|2021-05-06 13:37:30|2928.8|2922.8|2929|2923|2929.3|2923.3|2928.8|2922.8|3
1620308260000|2021-05-06 13:37:40|2929.3|2923.3|2930.3|2924.3|2930.3|2924.3|2929.3|2923.3|4
1620308270000|2021-05-06 13:37:50|2930|2924|2929|2923|2930|2924|2929|2923|3
1620308280000|2021-05-06 13:38:00|2928.8|2922.8|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|7
1620308290000|2021-05-06 13:38:10|2929|2923|2929|2923|2929|2923|2928.8|2922.8|3
1620308300000|2021-05-06 13:38:20|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1620308320000|2021-05-06 13:38:40|2929|2923|2928.5|2922.5|2929|2923|2928.3|2922.3|5
1620308330000|2021-05-06 13:38:50|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1620308340000|2021-05-06 13:39:00|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1620308350000|2021-05-06 13:39:10|2928.3|2922.3|2926.5|2920.5|2928.3|2922.3|2926.5|2920.5|4
1620308360000|2021-05-06 13:39:20|2926.3|2920.3|2926.3|2920.3|2926.5|2920.5|2926|2920|4
1620308370000|2021-05-06 13:39:30|2925.8|2919.8|2926.8|2920.8|2926.8|2920.8|2925.3|2919.3|9
1620308380000|2021-05-06 13:39:40|2927|2921|2926.5|2920.5|2927|2921|2926|2920|5
1620308390000|2021-05-06 13:39:50|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1620308400000|2021-05-06 13:40:00|2926.5|2920.5|2926.8|2920.8|2927|2921|2926.5|2920.5|4
1620308410000|2021-05-06 13:40:10|2925.8|2919.8|2926.8|2920.8|2927.3|2921.3|2925.8|2919.8|5
1620308420000|2021-05-06 13:40:20|2927|2921|2926.8|2920.8|2927|2921|2926.5|2920.5|3
1620308430000|2021-05-06 13:40:30|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|2
1620308440000|2021-05-06 13:40:40|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|3
1620308450000|2021-05-06 13:40:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620308460000|2021-05-06 13:41:00|2926|2920|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|4
1620308470000|2021-05-06 13:41:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1620308480000|2021-05-06 13:41:20|2925.8|2919.8|2924.8|2918.8|2925.8|2919.8|2924.8|2918.8|3
1620308490000|2021-05-06 13:41:30|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1620308500000|2021-05-06 13:41:40|2924.5|2918.5|2925|2919|2925|2919|2924.3|2918.3|9
1620308510000|2021-05-06 13:41:50|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1620308520000|2021-05-06 13:42:00|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2923.3|2917.3|7
1620308530000|2021-05-06 13:42:10|2924|2918|2923.3|2917.3|2924|2918|2923|2917|7
1620308540000|2021-05-06 13:42:20|2923|2917|2923|2917|2923.3|2917.3|2923|2917|5
1620308550000|2021-05-06 13:42:30|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1620308570000|2021-05-06 13:42:50|2923.5|2917.5|2924.5|2918.5|2924.8|2918.8|2923.5|2917.5|6
1620308580000|2021-05-06 13:43:00|2924.3|2918.3|2923.5|2917.5|2924.3|2918.3|2923|2917|8
1620308590000|2021-05-06 13:43:10|2923.8|2917.8|2923|2917|2923.8|2917.8|2923|2917|9
1620308600000|2021-05-06 13:43:20|2923.3|2917.3|2923|2917|2923.5|2917.5|2923|2917|4
1620308610000|2021-05-06 13:43:30|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|5
1620308620000|2021-05-06 13:43:40|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1620308630000|2021-05-06 13:43:50|2923.5|2917.5|2922.5|2916.5|2923.5|2917.5|2922.3|2916.3|6
1620308640000|2021-05-06 13:44:00|2922.8|2916.8|2922.5|2916.5|2923|2917|2922.3|2916.3|6
1620308650000|2021-05-06 13:44:10|2922.8|2916.8|2921|2915|2923|2917|2921|2915|4
1620308660000|2021-05-06 13:44:20|2921.3|2915.3|2920.3|2914.3|2921.3|2915.3|2920.3|2914.3|8
1620308670000|2021-05-06 13:44:30|2920|2914|2920.8|2914.8|2921.3|2915.3|2920|2914|9
1620308680000|2021-05-06 13:44:40|2920.5|2914.5|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|3
1620308690000|2021-05-06 13:44:50|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.5|2913.5|9
1620308700000|2021-05-06 13:45:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1620308710000|2021-05-06 13:45:10|2920|2914|2921.3|2915.3|2921.3|2915.3|2920|2914|6
1620308720000|2021-05-06 13:45:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1620308730000|2021-05-06 13:45:30|2922.3|2916.3|2922.8|2916.8|2922.8|2916.8|2922.3|2916.3|3
1620308750000|2021-05-06 13:45:50|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1620308760000|2021-05-06 13:46:00|2922.8|2916.8|2924.5|2918.5|2924.5|2918.5|2922.8|2916.8|8
1620308770000|2021-05-06 13:46:10|2924.8|2918.8|2923.8|2917.8|2924.8|2918.8|2923.8|2917.8|7
1620308790000|2021-05-06 13:46:30|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|5
1620308800000|2021-05-06 13:46:40|2923.3|2917.3|2923|2917|2923.5|2917.5|2923|2917|4
1620308810000|2021-05-06 13:46:50|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1620308820000|2021-05-06 13:47:00|2922.8|2916.8|2921.8|2915.8|2922.8|2916.8|2921.8|2915.8|4
1620308830000|2021-05-06 13:47:10|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1620308840000|2021-05-06 13:47:20|2922|2916|2921.3|2915.3|2922|2916|2921|2915|7
1620308850000|2021-05-06 13:47:30|2921|2915|2921.8|2915.8|2922.3|2916.3|2921|2915|6
1620308860000|2021-05-06 13:47:40|2922|2916|2921.3|2915.3|2922|2916|2921|2915|9
1620308870000|2021-05-06 13:47:50|2921.5|2915.5|2920.8|2914.8|2921.5|2915.5|2920.8|2914.8|4
1620308890000|2021-05-06 13:48:10|2920.5|2914.5|2920|2914|2920.5|2914.5|2920|2914|2
1620308900000|2021-05-06 13:48:20|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1620308910000|2021-05-06 13:48:30|2919.8|2913.8|2920|2914|2920|2914|2919.5|2913.5|7
1620308920000|2021-05-06 13:48:40|2919.8|2913.8|2920|2914|2920.3|2914.3|2919.5|2913.5|6
1620308940000|2021-05-06 13:49:00|2919.8|2913.8|2920.8|2914.8|2920.8|2914.8|2919.3|2913.3|8
1620308950000|2021-05-06 13:49:10|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|3
1620308960000|2021-05-06 13:49:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620308970000|2021-05-06 13:49:30|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1620308980000|2021-05-06 13:49:40|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1620308990000|2021-05-06 13:49:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1620309000000|2021-05-06 13:50:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620309010000|2021-05-06 13:50:10|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|2
1620309020000|2021-05-06 13:50:20|2921.8|2915.8|2922.8|2916.8|2922.8|2916.8|2921.8|2915.8|4
1620309040000|2021-05-06 13:50:40|2923|2917|2922.5|2916.5|2923|2917|2922.3|2916.3|4
1620309050000|2021-05-06 13:50:50|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1620309060000|2021-05-06 13:51:00|2922.8|2916.8|2923.5|2917.5|2923.5|2917.5|2922.8|2916.8|3
1620309070000|2021-05-06 13:51:10|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1620309080000|2021-05-06 13:51:20|2924.3|2918.3|2925|2919|2925.3|2919.3|2924.3|2918.3|5
1620309090000|2021-05-06 13:51:30|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|5
1620309100000|2021-05-06 13:51:40|2924.5|2918.5|2925.8|2919.8|2926|2920|2924.5|2918.5|6
1620309110000|2021-05-06 13:51:50|2925.5|2919.5|2925.5|2919.5|2925.8|2919.8|2925|2919|9
1620309120000|2021-05-06 13:52:00|2925.8|2919.8|2927|2921|2927|2921|2925.8|2919.8|6
1620309130000|2021-05-06 13:52:10|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926.3|2920.3|4
1620309140000|2021-05-06 13:52:20|2926.3|2920.3|2927|2921|2927.3|2921.3|2926.3|2920.3|4
1620309160000|2021-05-06 13:52:40|2927.3|2921.3|2930|2924|2930|2924|2927.3|2921.3|6
1620309170000|2021-05-06 13:52:50|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.5|2923.5|3
1620309180000|2021-05-06 13:53:00|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1620309190000|2021-05-06 13:53:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929|2923|4
1620309200000|2021-05-06 13:53:20|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2928.5|2922.5|5
1620309210000|2021-05-06 13:53:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1620309220000|2021-05-06 13:53:40|2929.3|2923.3|2929.5|2923.5|2929.8|2923.8|2929.3|2923.3|6
1620309230000|2021-05-06 13:53:50|2929.3|2923.3|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|3
1620309240000|2021-05-06 13:54:00|2928.8|2922.8|2927.5|2921.5|2928.8|2922.8|2927.5|2921.5|5
1620309250000|2021-05-06 13:54:10|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.5|2920.5|3
1620309260000|2021-05-06 13:54:20|2926.5|2920.5|2927.5|2921.5|2927.5|2921.5|2926.3|2920.3|6
1620309270000|2021-05-06 13:54:30|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.5|2920.5|5
1620309280000|2021-05-06 13:54:40|2927|2921|2927.5|2921.5|2927.5|2921.5|2926.5|2920.5|5
1620309290000|2021-05-06 13:54:50|2927|2921|2927|2921|2927|2921|2927|2921|1
1620309300000|2021-05-06 13:55:00|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.3|2920.3|4
1620309310000|2021-05-06 13:55:10|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926|2920|3
1620309320000|2021-05-06 13:55:20|2926.8|2920.8|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|7
1620309330000|2021-05-06 13:55:30|2925.8|2919.8|2925.8|2919.8|2926.3|2920.3|2925.5|2919.5|5
1620309340000|2021-05-06 13:55:40|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.3|2919.3|4
1620309350000|2021-05-06 13:55:50|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1620309360000|2021-05-06 13:56:00|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1620309380000|2021-05-06 13:56:20|2925|2919|2925.8|2919.8|2925.8|2919.8|2925|2919|3
1620309390000|2021-05-06 13:56:30|2926|2920|2927|2921|2927.5|2921.5|2926|2920|4
1620309400000|2021-05-06 13:56:40|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.3|2920.3|4
1620309410000|2021-05-06 13:56:50|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1620309420000|2021-05-06 13:57:00|2927.8|2921.8|2928.8|2922.8|2929.3|2923.3|2927.8|2921.8|6
1620309430000|2021-05-06 13:57:10|2928.5|2922.5|2928.3|2922.3|2929|2923|2927.8|2921.8|5
1620309440000|2021-05-06 13:57:20|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1620309450000|2021-05-06 13:57:30|2927.8|2921.8|2927|2921|2927.8|2921.8|2926.8|2920.8|7
1620309460000|2021-05-06 13:57:40|2927.3|2921.3|2927|2921|2927.5|2921.5|2927|2921|6
1620309480000|2021-05-06 13:58:00|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927|2921|5
1620309490000|2021-05-06 13:58:10|2927|2921|2927|2921|2927|2921|2927|2921|1
1620309500000|2021-05-06 13:58:20|2927.3|2921.3|2927|2921|2927.5|2921.5|2927|2921|4
1620309510000|2021-05-06 13:58:30|2926.8|2920.8|2925.5|2919.5|2926.8|2920.8|2925|2919|7
1620309520000|2021-05-06 13:58:40|2924.5|2918.5|2925.5|2919.5|2925.5|2919.5|2924.5|2918.5|5
1620309530000|2021-05-06 13:58:50|2925|2919|2925.5|2919.5|2925.5|2919.5|2925|2919|2
1620309540000|2021-05-06 13:59:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620309550000|2021-05-06 13:59:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1620309560000|2021-05-06 13:59:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1620309570000|2021-05-06 13:59:30|2926.5|2920.5|2927|2921|2927.3|2921.3|2926.5|2920.5|4
1620309580000|2021-05-06 13:59:40|2926.8|2920.8|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|3
1620309590000|2021-05-06 13:59:50|2926.5|2920.5|2925.8|2919.8|2926.8|2920.8|2925.5|2919.5|7
1620309600000|2021-05-06 14:00:00|2926|2920|2926|2920|2926|2920|2926|2920|1
1620309610000|2021-05-06 14:00:10|2926.3|2920.3|2926.5|2920.5|2926.8|2920.8|2926.3|2920.3|3
1620309620000|2021-05-06 14:00:20|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|6
1620309630000|2021-05-06 14:00:30|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|3
1620309640000|2021-05-06 14:00:40|2926.5|2920.5|2926|2920|2926.8|2920.8|2926|2920|5
1620309650000|2021-05-06 14:00:50|2926.5|2920.5|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|3
1620309660000|2021-05-06 14:01:00|2926|2920|2926|2920|2926|2920|2925.8|2919.8|3
1620309670000|2021-05-06 14:01:10|2925.8|2919.8|2924.8|2918.8|2925.8|2919.8|2924.8|2918.8|7
1620309680000|2021-05-06 14:01:20|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924|2918|6
1620309700000|2021-05-06 14:01:40|2924.5|2918.5|2924|2918|2924.5|2918.5|2924|2918|3
1620309710000|2021-05-06 14:01:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1620309740000|2021-05-06 14:02:20|2924|2918|2924.3|2918.3|2924.5|2918.5|2924|2918|3
1620309750000|2021-05-06 14:02:30|2924|2918|2924|2918|2924.3|2918.3|2923.8|2917.8|5
1620309760000|2021-05-06 14:02:40|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|3
1620309770000|2021-05-06 14:02:50|2925|2919|2925|2919|2925.3|2919.3|2924.8|2918.8|6
1620309780000|2021-05-06 14:03:00|2924.8|2918.8|2924.8|2918.8|2925|2919|2924.8|2918.8|3
1620309790000|2021-05-06 14:03:10|2925|2919|2925.8|2919.8|2925.8|2919.8|2924.8|2918.8|4
1620309800000|2021-05-06 14:03:20|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|3
1620309810000|2021-05-06 14:03:30|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620309820000|2021-05-06 14:03:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1620309830000|2021-05-06 14:03:50|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1620309840000|2021-05-06 14:04:00|2925.3|2919.3|2926.3|2920.3|2926.3|2920.3|2925|2919|8
1620309850000|2021-05-06 14:04:10|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1620309860000|2021-05-06 14:04:20|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1620309880000|2021-05-06 14:04:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620309890000|2021-05-06 14:04:50|2927|2921|2927|2921|2927.5|2921.5|2927|2921|5
1620309900000|2021-05-06 14:05:00|2926.8|2920.8|2927|2921|2927|2921|2926.5|2920.5|4
1620309910000|2021-05-06 14:05:10|2927.3|2921.3|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|3
1620309920000|2021-05-06 14:05:20|2927.5|2921.5|2928.3|2922.3|2928.3|2922.3|2927.5|2921.5|4
1620309930000|2021-05-06 14:05:30|2928.8|2922.8|2928.5|2922.5|2929|2923|2928.5|2922.5|3
1620309940000|2021-05-06 14:05:40|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1620309950000|2021-05-06 14:05:50|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1620309960000|2021-05-06 14:06:00|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1620309970000|2021-05-06 14:06:10|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|3
1620309990000|2021-05-06 14:06:30|2928|2922|2928|2922|2928|2922|2928|2922|1
1620310000000|2021-05-06 14:06:40|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620310010000|2021-05-06 14:06:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1620310020000|2021-05-06 14:07:00|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1620310030000|2021-05-06 14:07:10|2928.8|2922.8|2928.5|2922.5|2929|2923|2928.5|2922.5|6
1620310040000|2021-05-06 14:07:20|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1620310050000|2021-05-06 14:07:30|2928.8|2922.8|2928.3|2922.3|2929.8|2923.8|2928.3|2922.3|6
1620310060000|2021-05-06 14:07:40|2928.5|2922.5|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|3
1620310070000|2021-05-06 14:07:50|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|9
1620310080000|2021-05-06 14:08:00|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|7
1620310100000|2021-05-06 14:08:20|2929|2923|2928.5|2922.5|2929|2923|2928.5|2922.5|3
1620310130000|2021-05-06 14:08:50|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1620310150000|2021-05-06 14:09:10|2928.3|2922.3|2927.5|2921.5|2928.3|2922.3|2927.5|2921.5|3
1620310180000|2021-05-06 14:09:40|2927.8|2921.8|2927.8|2921.8|2928|2922|2927.8|2921.8|3
1620310190000|2021-05-06 14:09:50|2927.5|2921.5|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|3
1620310200000|2021-05-06 14:10:00|2927.8|2921.8|2928|2922|2928|2922|2927.5|2921.5|6
1620310210000|2021-05-06 14:10:10|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1620310220000|2021-05-06 14:10:20|2928|2922|2928.3|2922.3|2928.5|2922.5|2928|2922|5
1620310230000|2021-05-06 14:10:30|2929|2923|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|3
1620310290000|2021-05-06 14:11:30|2928.8|2922.8|2929.8|2923.8|2929.8|2923.8|2928.8|2922.8|3
1620310300000|2021-05-06 14:11:40|2929.3|2923.3|2928.8|2922.8|2929.8|2923.8|2928.8|2922.8|6
1620310310000|2021-05-06 14:11:50|2928.5|2922.5|2928|2922|2928.5|2922.5|2928|2922|8
1620310320000|2021-05-06 14:12:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1620310330000|2021-05-06 14:12:10|2929|2923|2929|2923|2929|2923|2929|2923|1
1620310350000|2021-05-06 14:12:30|2929.3|2923.3|2929.8|2923.8|2930|2924|2929.3|2923.3|6
1620310380000|2021-05-06 14:13:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1620310410000|2021-05-06 14:13:30|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1620310420000|2021-05-06 14:13:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1620310430000|2021-05-06 14:13:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1620310440000|2021-05-06 14:14:00|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1620310450000|2021-05-06 14:14:10|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|2
1620310500000|2021-05-06 14:15:00|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1620310520000|2021-05-06 14:15:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620310530000|2021-05-06 14:15:30|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1620310540000|2021-05-06 14:15:40|2929.8|2923.8|2928.8|2922.8|2929.8|2923.8|2928.5|2922.5|7
1620310560000|2021-05-06 14:16:00|2929|2923|2929.5|2923.5|2929.8|2923.8|2929|2923|4
1620310570000|2021-05-06 14:16:10|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.8|2923.8|3
1620310580000|2021-05-06 14:16:20|2930|2924|2931.8|2925.8|2931.8|2925.8|2930|2924|5
1620310590000|2021-05-06 14:16:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1620310600000|2021-05-06 14:16:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|4
1620310610000|2021-05-06 14:16:50|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|4
1620310620000|2021-05-06 14:17:00|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1620310640000|2021-05-06 14:17:20|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|3
1620310650000|2021-05-06 14:17:30|2933.3|2927.3|2934|2928|2934.3|2928.3|2933.3|2927.3|8
1620310660000|2021-05-06 14:17:40|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1620310670000|2021-05-06 14:17:50|2933|2927|2932|2926|2933|2927|2932|2926|5
1620310680000|2021-05-06 14:18:00|2931.8|2925.8|2930.5|2924.5|2931.8|2925.8|2930.5|2924.5|3
1620310690000|2021-05-06 14:18:10|2930.3|2924.3|2930.3|2924.3|2930.5|2924.5|2930|2924|4
1620310700000|2021-05-06 14:18:20|2930.5|2924.5|2929.3|2923.3|2930.5|2924.5|2929.3|2923.3|4
1620310710000|2021-05-06 14:18:30|2930|2924|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|4
1620310720000|2021-05-06 14:18:40|2929.8|2923.8|2928.5|2922.5|2929.8|2923.8|2928.5|2922.5|4
1620310740000|2021-05-06 14:19:00|2928.8|2922.8|2928.5|2922.5|2930|2924|2928.5|2922.5|10
1620310750000|2021-05-06 14:19:10|2928.3|2922.3|2928.5|2922.5|2929|2923|2928.3|2922.3|7
1620310770000|2021-05-06 14:19:30|2928.8|2922.8|2928.3|2922.3|2929|2923|2928.3|2922.3|5
1620310780000|2021-05-06 14:19:40|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620310790000|2021-05-06 14:19:50|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.8|2921.8|2
1620310800000|2021-05-06 14:20:00|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1620310810000|2021-05-06 14:20:10|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|3
1620310830000|2021-05-06 14:20:30|2928|2922|2927|2921|2928|2922|2927|2921|3
1620310850000|2021-05-06 14:20:50|2927.3|2921.3|2927.5|2921.5|2927.8|2921.8|2927.3|2921.3|5
1620310860000|2021-05-06 14:21:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1620310870000|2021-05-06 14:21:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620310890000|2021-05-06 14:21:30|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|3
1620310920000|2021-05-06 14:22:00|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1620310930000|2021-05-06 14:22:10|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1620310950000|2021-05-06 14:22:30|2928|2922|2928|2922|2928|2922|2927.5|2921.5|3
1620310960000|2021-05-06 14:22:40|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1620310980000|2021-05-06 14:23:00|2928.8|2922.8|2930.3|2924.3|2930.3|2924.3|2928.8|2922.8|5
1620311000000|2021-05-06 14:23:20|2930.5|2924.5|2931|2925|2931|2925|2930.5|2924.5|4
1620311010000|2021-05-06 14:23:30|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1620311020000|2021-05-06 14:23:40|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1620311040000|2021-05-06 14:24:00|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|4
1620311050000|2021-05-06 14:24:10|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1620311060000|2021-05-06 14:24:20|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|2
1620311070000|2021-05-06 14:24:30|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|3
1620311080000|2021-05-06 14:24:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1620311100000|2021-05-06 14:25:00|2931.3|2925.3|2931|2925|2931.5|2925.5|2931|2925|4
1620311110000|2021-05-06 14:25:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620311120000|2021-05-06 14:25:20|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|4
1620311130000|2021-05-06 14:25:30|2929.8|2923.8|2930.3|2924.3|2930.5|2924.5|2929.8|2923.8|3
1620311140000|2021-05-06 14:25:40|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1620311150000|2021-05-06 14:25:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1620311160000|2021-05-06 14:26:00|2930.3|2924.3|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|3
1620311180000|2021-05-06 14:26:20|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2931.3|2925.3|4
1620311190000|2021-05-06 14:26:30|2932.5|2926.5|2933.3|2927.3|2933.3|2927.3|2932.3|2926.3|4
1620311210000|2021-05-06 14:26:50|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|2
1620311220000|2021-05-06 14:27:00|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|3
1620311230000|2021-05-06 14:27:10|2934|2928|2933.3|2927.3|2934|2928|2933.3|2927.3|4
1620311240000|2021-05-06 14:27:20|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1620311250000|2021-05-06 14:27:30|2933.5|2927.5|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|3
1620311260000|2021-05-06 14:27:40|2934.5|2928.5|2936|2930|2936|2930|2934.5|2928.5|4
1620311270000|2021-05-06 14:27:50|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1620311300000|2021-05-06 14:28:20|2935.8|2929.8|2934.5|2928.5|2935.8|2929.8|2934.5|2928.5|4
1620311320000|2021-05-06 14:28:40|2935|2929|2936|2930|2936|2930|2935|2929|4
1620311330000|2021-05-06 14:28:50|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|5
1620311340000|2021-05-06 14:29:00|2936.8|2930.8|2936|2930|2936.8|2930.8|2936|2930|4
1620311350000|2021-05-06 14:29:10|2935.5|2929.5|2935|2929|2935.5|2929.5|2934.5|2928.5|7
1620311370000|2021-05-06 14:29:30|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|6
1620311380000|2021-05-06 14:29:40|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1620311390000|2021-05-06 14:29:50|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|6
1620311400000|2021-05-06 14:30:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1620311420000|2021-05-06 14:30:20|2933.8|2927.8|2933|2927|2933.8|2927.8|2932.8|2926.8|7
1620311440000|2021-05-06 14:30:40|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1620311450000|2021-05-06 14:30:50|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1620311460000|2021-05-06 14:31:00|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1620311490000|2021-05-06 14:31:30|2933.5|2927.5|2934.5|2928.5|2934.5|2928.5|2933.5|2927.5|3
1620311500000|2021-05-06 14:31:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620311510000|2021-05-06 14:31:50|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|2
1620311520000|2021-05-06 14:32:00|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1620311530000|2021-05-06 14:32:10|2934.3|2928.3|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|3
1620311540000|2021-05-06 14:32:20|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|3
1620311550000|2021-05-06 14:32:30|2934|2928|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|5
1620311560000|2021-05-06 14:32:40|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|4
1620311580000|2021-05-06 14:33:00|2933.8|2927.8|2934|2928|2934.3|2928.3|2933.8|2927.8|4
1620311600000|2021-05-06 14:33:20|2934.3|2928.3|2932|2926|2934.3|2928.3|2931.8|2925.8|6
1620311620000|2021-05-06 14:33:40|2931.8|2925.8|2931|2925|2931.8|2925.8|2931|2925|4
1620311630000|2021-05-06 14:33:50|2930.8|2924.8|2929.3|2923.3|2930.8|2924.8|2929|2923|11
1620311640000|2021-05-06 14:34:00|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2928.8|2922.8|10
1620311650000|2021-05-06 14:34:10|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|3
1620311660000|2021-05-06 14:34:20|2930.8|2924.8|2931.8|2925.8|2931.8|2925.8|2930.3|2924.3|9
1620311670000|2021-05-06 14:34:30|2932|2926|2932|2926|2932|2926|2931.8|2925.8|3
1620311680000|2021-05-06 14:34:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931|2925|6
1620311690000|2021-05-06 14:34:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620311700000|2021-05-06 14:35:00|2932|2926|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|4
1620311710000|2021-05-06 14:35:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620311740000|2021-05-06 14:35:40|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|3
1620311760000|2021-05-06 14:36:00|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|3
1620311770000|2021-05-06 14:36:10|2929.8|2923.8|2930|2924|2930|2924|2929.5|2923.5|3
1620311780000|2021-05-06 14:36:20|2929.8|2923.8|2931.5|2925.5|2931.5|2925.5|2929.8|2923.8|4
1620311790000|2021-05-06 14:36:30|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930|2924|4
1620311800000|2021-05-06 14:36:40|2930|2924|2929.8|2923.8|2930|2924|2929.5|2923.5|4
1620311810000|2021-05-06 14:36:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1620311820000|2021-05-06 14:37:00|2930.3|2924.3|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|6
1620311830000|2021-05-06 14:37:10|2930|2924|2930.3|2924.3|2930.8|2924.8|2930|2924|7
1620311850000|2021-05-06 14:37:30|2930.5|2924.5|2930.5|2924.5|2931|2925|2930.5|2924.5|3
1620311860000|2021-05-06 14:37:40|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|4
1620311880000|2021-05-06 14:38:00|2929.8|2923.8|2929|2923|2929.8|2923.8|2929|2923|2
1620311890000|2021-05-06 14:38:10|2929.3|2923.3|2929.8|2923.8|2930.3|2924.3|2929.3|2923.3|7
1620311900000|2021-05-06 14:38:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1620311910000|2021-05-06 14:38:30|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|3
1620311920000|2021-05-06 14:38:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620311930000|2021-05-06 14:38:50|2929.3|2923.3|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|5
1620311940000|2021-05-06 14:39:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1620311950000|2021-05-06 14:39:10|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|3
1620311960000|2021-05-06 14:39:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1620311970000|2021-05-06 14:39:30|2929.3|2923.3|2930|2924|2930|2924|2929.3|2923.3|4
1620311980000|2021-05-06 14:39:40|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1620311990000|2021-05-06 14:39:50|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1620312000000|2021-05-06 14:40:00|2930.3|2924.3|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|5
1620312010000|2021-05-06 14:40:10|2930.5|2924.5|2930.3|2924.3|2931.3|2925.3|2930.3|2924.3|6
1620312020000|2021-05-06 14:40:20|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|3
1620312030000|2021-05-06 14:40:30|2930.3|2924.3|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|3
1620312040000|2021-05-06 14:40:40|2930.5|2924.5|2929.8|2923.8|2930.5|2924.5|2929.8|2923.8|6
1620312050000|2021-05-06 14:40:50|2929.5|2923.5|2930|2924|2930|2924|2929.5|2923.5|3
1620312060000|2021-05-06 14:41:00|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.5|2923.5|5
1620312070000|2021-05-06 14:41:10|2930.3|2924.3|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|4
1620312080000|2021-05-06 14:41:20|2930.5|2924.5|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|3
1620312090000|2021-05-06 14:41:30|2930.5|2924.5|2932|2926|2932.3|2926.3|2930.5|2924.5|5
1620312100000|2021-05-06 14:41:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1620312120000|2021-05-06 14:42:00|2933|2927|2934.3|2928.3|2934.3|2928.3|2933|2927|8
1620312130000|2021-05-06 14:42:10|2934|2928|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|4
1620312140000|2021-05-06 14:42:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620312150000|2021-05-06 14:42:30|2934.8|2928.8|2934.8|2928.8|2935|2929|2934.8|2928.8|3
1620312160000|2021-05-06 14:42:40|2935|2929|2936.3|2930.3|2936.3|2930.3|2935|2929|4
1620312170000|2021-05-06 14:42:50|2936|2930|2935.5|2929.5|2936|2930|2935.3|2929.3|6
1620312180000|2021-05-06 14:43:00|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1620312190000|2021-05-06 14:43:10|2935.8|2929.8|2936.3|2930.3|2936.5|2930.5|2935.5|2929.5|7
1620312200000|2021-05-06 14:43:20|2936|2930|2936|2930|2936|2930|2935.8|2929.8|3
1620312210000|2021-05-06 14:43:30|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1620312220000|2021-05-06 14:43:40|2936.3|2930.3|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|3
1620312230000|2021-05-06 14:43:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620312240000|2021-05-06 14:44:00|2936.3|2930.3|2937|2931|2937|2931|2936.3|2930.3|3
1620312250000|2021-05-06 14:44:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620312260000|2021-05-06 14:44:20|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1620312270000|2021-05-06 14:44:30|2937.5|2931.5|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|5
1620312280000|2021-05-06 14:44:40|2937.8|2931.8|2937|2931|2937.8|2931.8|2937|2931|3
1620312290000|2021-05-06 14:44:50|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1620312300000|2021-05-06 14:45:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1620312310000|2021-05-06 14:45:10|2938.3|2932.3|2937|2931|2938.3|2932.3|2937|2931|8
1620312320000|2021-05-06 14:45:20|2937.3|2931.3|2938|2932|2938.3|2932.3|2937.3|2931.3|6
1620312340000|2021-05-06 14:45:40|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|2
1620312350000|2021-05-06 14:45:50|2937|2931|2935.8|2929.8|2937|2931|2935.8|2929.8|6
1620312360000|2021-05-06 14:46:00|2935.5|2929.5|2936|2930|2936|2930|2935|2929|6
1620312370000|2021-05-06 14:46:10|2935.8|2929.8|2935.5|2929.5|2936|2930|2935.3|2929.3|7
1620312380000|2021-05-06 14:46:20|2935.3|2929.3|2936.3|2930.3|2936.3|2930.3|2935.3|2929.3|2
1620312390000|2021-05-06 14:46:30|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|3
1620312400000|2021-05-06 14:46:40|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1620312410000|2021-05-06 14:46:50|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|2
1620312420000|2021-05-06 14:47:00|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|3
1620312430000|2021-05-06 14:47:10|2935|2929|2935|2929|2935|2929|2934.8|2928.8|5
1620312440000|2021-05-06 14:47:20|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|3
1620312450000|2021-05-06 14:47:30|2935.8|2929.8|2937.5|2931.5|2938.5|2932.5|2935.5|2929.5|7
1620312460000|2021-05-06 14:47:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|5
1620312470000|2021-05-06 14:47:50|2937|2931|2935.5|2929.5|2937.3|2931.3|2935|2929|12
1620312480000|2021-05-06 14:48:00|2937.3|2931.3|2938.8|2932.8|2939.3|2933.3|2937.3|2931.3|15
1620312490000|2021-05-06 14:48:10|2938.5|2932.5|2940.3|2934.3|2940.3|2934.3|2938.3|2932.3|7
1620312500000|2021-05-06 14:48:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|3
1620312510000|2021-05-06 14:48:30|2940.3|2934.3|2940.8|2934.8|2941.3|2935.3|2940.3|2934.3|6
1620312520000|2021-05-06 14:48:40|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1620312530000|2021-05-06 14:48:50|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|4
1620312540000|2021-05-06 14:49:00|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|6
1620312550000|2021-05-06 14:49:10|2942.3|2936.3|2943.3|2937.3|2943.5|2937.5|2942.3|2936.3|7
1620312560000|2021-05-06 14:49:20|2943.5|2937.5|2942.3|2936.3|2943.5|2937.5|2942.3|2936.3|4
1620312570000|2021-05-06 14:49:30|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|3
1620312580000|2021-05-06 14:49:40|2942.8|2936.8|2943.3|2937.3|2943.8|2937.8|2942.8|2936.8|5
1620312590000|2021-05-06 14:49:50|2943.5|2937.5|2944.5|2938.5|2945.3|2939.3|2943.5|2937.5|8
1620312600000|2021-05-06 14:50:00|2944.8|2938.8|2945.8|2939.8|2945.8|2939.8|2944.8|2938.8|4
1620312610000|2021-05-06 14:50:10|2946|2940|2946|2940|2946.5|2940.5|2945.8|2939.8|8
1620312620000|2021-05-06 14:50:20|2945.8|2939.8|2946|2940|2946|2940|2945.5|2939.5|5
1620312630000|2021-05-06 14:50:30|2945.8|2939.8|2946|2940|2946.3|2940.3|2945.5|2939.5|6
1620312640000|2021-05-06 14:50:40|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|2
1620312650000|2021-05-06 14:50:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1620312660000|2021-05-06 14:51:00|2947|2941|2947.5|2941.5|2947.5|2941.5|2946.5|2940.5|5
1620312670000|2021-05-06 14:51:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1620312680000|2021-05-06 14:51:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|3
1620312690000|2021-05-06 14:51:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947|2941|3
1620312700000|2021-05-06 14:51:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1620312710000|2021-05-06 14:51:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1620312720000|2021-05-06 14:52:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1620312730000|2021-05-06 14:52:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1620312740000|2021-05-06 14:52:20|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1620312750000|2021-05-06 14:52:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1620312760000|2021-05-06 14:52:40|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|3
1620312770000|2021-05-06 14:52:50|2947.5|2941.5|2946.3|2940.3|2947.8|2941.8|2946.3|2940.3|4
1620312800000|2021-05-06 14:53:20|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1620312810000|2021-05-06 14:53:30|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1620312820000|2021-05-06 14:53:40|2945|2939|2947|2941|2947|2941|2944.8|2938.8|9
1620312830000|2021-05-06 14:53:50|2946.8|2940.8|2945.3|2939.3|2946.8|2940.8|2945.3|2939.3|3
1620312840000|2021-05-06 14:54:00|2945|2939|2943.5|2937.5|2945|2939|2943.5|2937.5|5
1620312850000|2021-05-06 14:54:10|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|3
1620312860000|2021-05-06 14:54:20|2944.8|2938.8|2946|2940|2946|2940|2944.8|2938.8|9
1620312880000|2021-05-06 14:54:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1620312890000|2021-05-06 14:54:50|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|2
1620312900000|2021-05-06 14:55:00|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1620312920000|2021-05-06 14:55:20|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|3
1620312930000|2021-05-06 14:55:30|2947.5|2941.5|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|2
1620312940000|2021-05-06 14:55:40|2947.3|2941.3|2948.8|2942.8|2948.8|2942.8|2947.3|2941.3|4
1620312950000|2021-05-06 14:55:50|2949|2943|2948.8|2942.8|2949.8|2943.8|2948.8|2942.8|3
1620312960000|2021-05-06 14:56:00|2949|2943|2949.5|2943.5|2949.8|2943.8|2948.8|2942.8|9
1620312970000|2021-05-06 14:56:10|2949.3|2943.3|2949|2943|2949.5|2943.5|2948.5|2942.5|13
1620312980000|2021-05-06 14:56:20|2949.3|2943.3|2949|2943|2949.3|2943.3|2948.8|2942.8|12
1620312990000|2021-05-06 14:56:30|2949.3|2943.3|2949.5|2943.5|2949.8|2943.8|2949.3|2943.3|6
1620313000000|2021-05-06 14:56:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1620313010000|2021-05-06 14:56:50|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.3|2942.3|8
1620313020000|2021-05-06 14:57:00|2949|2943|2949|2943|2949.5|2943.5|2948.5|2942.5|8
1620313030000|2021-05-06 14:57:10|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1620313040000|2021-05-06 14:57:20|2948.5|2942.5|2947.3|2941.3|2948.5|2942.5|2946.8|2940.8|11
1620313050000|2021-05-06 14:57:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1620313060000|2021-05-06 14:57:40|2946.5|2940.5|2946|2940|2946.5|2940.5|2945.8|2939.8|9
1620313070000|2021-05-06 14:57:50|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|3
1620313080000|2021-05-06 14:58:00|2946.5|2940.5|2946.3|2940.3|2946.8|2940.8|2946|2940|9
1620313090000|2021-05-06 14:58:10|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946|2940|4
1620313100000|2021-05-06 14:58:20|2946|2940|2945.3|2939.3|2946|2940|2945.3|2939.3|9
1620313110000|2021-05-06 14:58:30|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1620313120000|2021-05-06 14:58:40|2944.8|2938.8|2943.8|2937.8|2944.8|2938.8|2943.8|2937.8|5
1620313130000|2021-05-06 14:58:50|2944|2938|2943|2937|2944|2938|2943|2937|4
1620313140000|2021-05-06 14:59:00|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1620313150000|2021-05-06 14:59:10|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|11
1620313160000|2021-05-06 14:59:20|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|8
1620313170000|2021-05-06 14:59:30|2943.5|2937.5|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|4
1620313180000|2021-05-06 14:59:40|2943.8|2937.8|2944|2938|2944.8|2938.8|2943.8|2937.8|8
1620313190000|2021-05-06 14:59:50|2944.3|2938.3|2942.4|2936.4|2944.3|2938.3|2941.8|2935.8|8
1620313200000|2021-05-06 15:00:00|2942.5|2936.5|2943|2937|2943|2937|2942|2936|8
1620313210000|2021-05-06 15:00:10|2943.3|2937.3|2944.5|2938.5|2944.8|2938.8|2943.3|2937.3|6
1620313220000|2021-05-06 15:00:20|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1620313230000|2021-05-06 15:00:30|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|5
1620313240000|2021-05-06 15:00:40|2943.5|2937.5|2944.3|2938.3|2944.5|2938.5|2943.5|2937.5|4
1620313250000|2021-05-06 15:00:50|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|4
1620313260000|2021-05-06 15:01:00|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1620313270000|2021-05-06 15:01:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1620313280000|2021-05-06 15:01:20|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1620313290000|2021-05-06 15:01:30|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.8|2937.8|5
1620313300000|2021-05-06 15:01:40|2944|2938|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|4
1620313320000|2021-05-06 15:02:00|2943.5|2937.5|2942.8|2936.8|2943.8|2937.8|2942.8|2936.8|10
1620313370000|2021-05-06 15:02:50|2942.5|2936.5|2942.5|2936.5|2943|2937|2941.8|2935.8|4
1620313380000|2021-05-06 15:03:00|2942.3|2936.3|2942.5|2936.5|2943.5|2937.5|2942.3|2936.3|5
1620313390000|2021-05-06 15:03:10|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1620313400000|2021-05-06 15:03:20|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1620313410000|2021-05-06 15:03:30|2943.3|2937.3|2944.3|2938.3|2944.3|2938.3|2943.3|2937.3|4
1620313420000|2021-05-06 15:03:40|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1620313430000|2021-05-06 15:03:50|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1620313440000|2021-05-06 15:04:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|4
1620313460000|2021-05-06 15:04:20|2944|2938|2943.8|2937.8|2944|2938|2943.5|2937.5|5
1620313470000|2021-05-06 15:04:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1620313480000|2021-05-06 15:04:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1620313490000|2021-05-06 15:04:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1620313500000|2021-05-06 15:05:00|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|3
1620313510000|2021-05-06 15:05:10|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1620313520000|2021-05-06 15:05:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1620313530000|2021-05-06 15:05:30|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1620313540000|2021-05-06 15:05:40|2943.8|2937.8|2943.3|2937.3|2944|2938|2943.3|2937.3|6
1620313550000|2021-05-06 15:05:50|2943|2937|2943.5|2937.5|2944|2938|2943|2937|7
1620313560000|2021-05-06 15:06:00|2943.3|2937.3|2942.5|2936.5|2943.5|2937.5|2942.5|2936.5|4
1620313570000|2021-05-06 15:06:10|2942.3|2936.3|2942.8|2936.8|2943|2937|2942.3|2936.3|12
1620313580000|2021-05-06 15:06:20|2942.5|2936.5|2943.3|2937.3|2943.5|2937.5|2942.5|2936.5|5
1620313590000|2021-05-06 15:06:30|2943.5|2937.5|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|4
1620313600000|2021-05-06 15:06:40|2942.5|2936.5|2942.5|2936.5|2943|2937|2942.5|2936.5|3
1620313650000|2021-05-06 15:07:30|2943|2937|2943|2937|2943|2937|2942.8|2936.8|3
1620313660000|2021-05-06 15:07:40|2942.8|2936.8|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|8
1620313670000|2021-05-06 15:07:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|3
1620313680000|2021-05-06 15:08:00|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1620313700000|2021-05-06 15:08:20|2943.5|2937.5|2942.3|2936.3|2943.5|2937.5|2942.3|2936.3|2
1620313710000|2021-05-06 15:08:30|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.3|2936.3|4
1620313750000|2021-05-06 15:09:10|2943.5|2937.5|2944.5|2938.5|2944.5|2938.5|2943.5|2937.5|2
1620313770000|2021-05-06 15:09:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1620313790000|2021-05-06 15:09:50|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1620313810000|2021-05-06 15:10:10|2944.8|2938.8|2945.8|2939.8|2945.8|2939.8|2944.8|2938.8|3
1620313820000|2021-05-06 15:10:20|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|2
1620313850000|2021-05-06 15:10:50|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|4
1620313870000|2021-05-06 15:11:10|2946|2940|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1620313920000|2021-05-06 15:12:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1620313930000|2021-05-06 15:12:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1620313950000|2021-05-06 15:12:30|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1620313990000|2021-05-06 15:13:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1620314000000|2021-05-06 15:13:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1620314010000|2021-05-06 15:13:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1620314020000|2021-05-06 15:13:40|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|3
1620314030000|2021-05-06 15:13:50|2946.5|2940.5|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|6
1620314040000|2021-05-06 15:14:00|2946.3|2940.3|2946.8|2940.8|2947.3|2941.3|2946.3|2940.3|7
1620314090000|2021-05-06 15:14:50|2947|2941|2947.8|2941.8|2947.8|2941.8|2947|2941|4
1620314110000|2021-05-06 15:15:10|2948|2942|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|4
1620314120000|2021-05-06 15:15:20|2948|2942|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|6
1620314130000|2021-05-06 15:15:30|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.8|2941.8|4
1620314140000|2021-05-06 15:15:40|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.8|2941.8|7
1620314150000|2021-05-06 15:15:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1620314160000|2021-05-06 15:16:00|2947.8|2941.8|2948|2942|2948.3|2942.3|2947.8|2941.8|4
1620314170000|2021-05-06 15:16:10|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1620314210000|2021-05-06 15:16:50|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|3
1620314220000|2021-05-06 15:17:00|2949|2943|2949|2943|2949.5|2943.5|2949|2943|5
1620314230000|2021-05-06 15:17:10|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|3
1620314240000|2021-05-06 15:17:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1620314250000|2021-05-06 15:17:30|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1620314260000|2021-05-06 15:17:40|2949.3|2943.3|2948|2942|2949.3|2943.3|2948|2942|4
1620314290000|2021-05-06 15:18:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|3
1620314300000|2021-05-06 15:18:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1620314310000|2021-05-06 15:18:30|2947.8|2941.8|2946.5|2940.5|2947.8|2941.8|2946.5|2940.5|3
1620314320000|2021-05-06 15:18:40|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1620314340000|2021-05-06 15:19:00|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1620314360000|2021-05-06 15:19:20|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1620314370000|2021-05-06 15:19:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1620314380000|2021-05-06 15:19:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1620314390000|2021-05-06 15:19:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1620314400000|2021-05-06 15:20:00|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1620314430000|2021-05-06 15:20:30|2945.3|2939.3|2945|2939|2945.5|2939.5|2945|2939|6
1620314440000|2021-05-06 15:20:40|2945.3|2939.3|2945|2939|2945.3|2939.3|2944.8|2938.8|4
1620314450000|2021-05-06 15:20:50|2944.8|2938.8|2944.3|2938.3|2945|2939|2944.3|2938.3|4
1620314460000|2021-05-06 15:21:00|2944|2938|2944.8|2938.8|2945.3|2939.3|2944|2938|6
1620314470000|2021-05-06 15:21:10|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1620314520000|2021-05-06 15:22:00|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1620314540000|2021-05-06 15:22:20|2945.5|2939.5|2946.5|2940.5|2946.5|2940.5|2945.5|2939.5|3
1620314550000|2021-05-06 15:22:30|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1620314560000|2021-05-06 15:22:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1620314640000|2021-05-06 15:24:00|2947|2941|2946.8|2940.8|2947|2941|2946.5|2940.5|4
1620314670000|2021-05-06 15:24:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1620314700000|2021-05-06 15:25:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1620314760000|2021-05-06 15:26:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1620314780000|2021-05-06 15:26:20|2947.3|2941.3|2947.5|2941.5|2948.3|2942.3|2947.3|2941.3|5
1620314790000|2021-05-06 15:26:30|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1620314800000|2021-05-06 15:26:40|2947|2941|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|4
1620314810000|2021-05-06 15:26:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1620314820000|2021-05-06 15:27:00|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|4
1620314830000|2021-05-06 15:27:10|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1620314840000|2021-05-06 15:27:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1620314850000|2021-05-06 15:27:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1620314870000|2021-05-06 15:27:50|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1620314890000|2021-05-06 15:28:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1620314910000|2021-05-06 15:28:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1620314940000|2021-05-06 15:29:00|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|4
1620314950000|2021-05-06 15:29:10|2947.3|2941.3|2947.8|2941.8|2948.3|2942.3|2947.3|2941.3|4
1620314970000|2021-05-06 15:29:30|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1620315030000|2021-05-06 15:30:30|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1620315050000|2021-05-06 15:30:50|2947.3|2941.3|2946|2940|2947.3|2941.3|2946|2940|5
1620315060000|2021-05-06 15:31:00|2946.3|2940.3|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|5
1620315070000|2021-05-06 15:31:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1620315100000|2021-05-06 15:31:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1620315140000|2021-05-06 15:32:20|2948|2942|2948.3|2942.3|2948.8|2942.8|2948|2942|4
1620315150000|2021-05-06 15:32:30|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1620315160000|2021-05-06 15:32:40|2948|2942|2947.3|2941.3|2948|2942|2947.3|2941.3|3
1620315180000|2021-05-06 15:33:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1620315200000|2021-05-06 15:33:20|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1620315210000|2021-05-06 15:33:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1620315220000|2021-05-06 15:33:40|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1620315240000|2021-05-06 15:34:00|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1620315260000|2021-05-06 15:34:20|2947.3|2941.3|2947|2941|2947.5|2941.5|2947|2941|5
1620315280000|2021-05-06 15:34:40|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2946.8|2940.8|7
1620315290000|2021-05-06 15:34:50|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1620315300000|2021-05-06 15:35:00|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1620315310000|2021-05-06 15:35:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1620315360000|2021-05-06 15:36:00|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1620315370000|2021-05-06 15:36:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1620315510000|2021-05-06 15:38:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1620315520000|2021-05-06 15:38:40|2946.8|2940.8|2948.3|2942.3|2948.3|2942.3|2946.8|2940.8|2
1620315600000|2021-05-06 15:40:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1620315610000|2021-05-06 15:40:10|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1620315620000|2021-05-06 15:40:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1620315640000|2021-05-06 15:40:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1620315660000|2021-05-06 15:41:00|2948.8|2942.8|2948.5|2942.5|2949|2943|2948.5|2942.5|6
1620315680000|2021-05-06 15:41:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1620315700000|2021-05-06 15:41:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1620315710000|2021-05-06 15:41:50|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1620315740000|2021-05-06 15:42:20|2949|2943|2949|2943|2949|2943|2948.8|2942.8|3
1620315750000|2021-05-06 15:42:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1620315760000|2021-05-06 15:42:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1620315780000|2021-05-06 15:43:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|4
1620315800000|2021-05-06 15:43:20|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1620315810000|2021-05-06 15:43:30|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1620315820000|2021-05-06 15:43:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1620315830000|2021-05-06 15:43:50|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1620315840000|2021-05-06 15:44:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1620315850000|2021-05-06 15:44:10|2949.3|2943.3|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|4
1620315870000|2021-05-06 15:44:30|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950|2944|12
1620315880000|2021-05-06 15:44:40|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|6
1620315890000|2021-05-06 15:44:50|2950|2944|2950|2944|2950|2944|2949.8|2943.8|5
1620315900000|2021-05-06 15:45:00|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|6
1620315910000|2021-05-06 15:45:10|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|5
1620315920000|2021-05-06 15:45:20|2950|2944|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1620315930000|2021-05-06 15:45:30|2950|2944|2949.5|2943.5|2950|2944|2949.3|2943.3|5
1620315940000|2021-05-06 15:45:40|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1620315950000|2021-05-06 15:45:50|2949.3|2943.3|2949|2943|2949.5|2943.5|2949|2943|6
1620315960000|2021-05-06 15:46:00|2949.3|2943.3|2949.3|2943.3|2949.5|2943.5|2949|2943|5
1620315970000|2021-05-06 15:46:10|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1620315980000|2021-05-06 15:46:20|2949.8|2943.8|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|7
1620316000000|2021-05-06 15:46:40|2949.5|2943.5|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|4
1620316010000|2021-05-06 15:46:50|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|3
1620316020000|2021-05-06 15:47:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1620316030000|2021-05-06 15:47:10|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|5
1620316060000|2021-05-06 15:47:40|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1620316070000|2021-05-06 15:47:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949|2943|3
1620316080000|2021-05-06 15:48:00|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1620316090000|2021-05-06 15:48:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1620316110000|2021-05-06 15:48:30|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1620316120000|2021-05-06 15:48:40|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|2
1620316140000|2021-05-06 15:49:00|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1620316160000|2021-05-06 15:49:20|2948.8|2942.8|2949.3|2943.3|2949.5|2943.5|2948.8|2942.8|4
1620316170000|2021-05-06 15:49:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1620316180000|2021-05-06 15:49:40|2949.8|2943.8|2950|2944|2950|2944|2949.5|2943.5|4
1620316190000|2021-05-06 15:49:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1620316200000|2021-05-06 15:50:00|2950|2944|2949.5|2943.5|2950|2944|2949|2943|6
1620316210000|2021-05-06 15:50:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1620316220000|2021-05-06 15:50:20|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1620316230000|2021-05-06 15:50:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1620316240000|2021-05-06 15:50:40|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|6
1620316250000|2021-05-06 15:50:50|2950|2944|2950|2944|2950.3|2944.3|2950|2944|7
1620316260000|2021-05-06 15:51:00|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1620316270000|2021-05-06 15:51:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1620316280000|2021-05-06 15:51:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1620316290000|2021-05-06 15:51:30|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1620316320000|2021-05-06 15:52:00|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1620316330000|2021-05-06 15:52:10|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|4
1620316340000|2021-05-06 15:52:20|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|3
1620316350000|2021-05-06 15:52:30|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1620316360000|2021-05-06 15:52:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1620316370000|2021-05-06 15:52:50|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|2
1620316390000|2021-05-06 15:53:10|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|2
1620316400000|2021-05-06 15:53:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|3
1620316410000|2021-05-06 15:53:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1620316460000|2021-05-06 15:54:20|2947.5|2941.5|2946|2940|2947.5|2941.5|2946|2940|5
1620316480000|2021-05-06 15:54:40|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|3
1620316490000|2021-05-06 15:54:50|2946|2940|2946|2940|2946.3|2940.3|2946|2940|3
1620316500000|2021-05-06 15:55:00|2945.8|2939.8|2943.8|2937.8|2945.8|2939.8|2943.3|2937.3|10
1620316510000|2021-05-06 15:55:10|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|4
1620316520000|2021-05-06 15:55:20|2944.5|2938.5|2944.5|2938.5|2945|2939|2943.8|2937.8|5
1620316530000|2021-05-06 15:55:30|2944|2938|2944.8|2938.8|2944.8|2938.8|2944|2938|3
1620316540000|2021-05-06 15:55:40|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1620316580000|2021-05-06 15:56:20|2945.5|2939.5|2946|2940|2946|2940|2945.5|2939.5|3
1620316600000|2021-05-06 15:56:40|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1620316610000|2021-05-06 15:56:50|2945.8|2939.8|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|4
1620316620000|2021-05-06 15:57:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1620316630000|2021-05-06 15:57:10|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1620316650000|2021-05-06 15:57:30|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1620316740000|2021-05-06 15:59:00|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1620316750000|2021-05-06 15:59:10|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1620316770000|2021-05-06 15:59:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1620316790000|2021-05-06 15:59:50|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|3
1620316800000|2021-05-06 16:00:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1620316810000|2021-05-06 16:00:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1620316820000|2021-05-06 16:00:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1620316830000|2021-05-06 16:00:30|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|4
1620316850000|2021-05-06 16:00:50|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1620316890000|2021-05-06 16:01:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1620316900000|2021-05-06 16:01:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1620316910000|2021-05-06 16:01:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1620316920000|2021-05-06 16:02:00|2946.3|2940.3|2944.4|2938.4|2946.5|2940.5|2944.4|2938.4|6
1620316930000|2021-05-06 16:02:10|2943.9|2937.9|2944|2938|2944|2938|2943.5|2937.5|4
1620316940000|2021-05-06 16:02:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1620316950000|2021-05-06 16:02:30|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|2
1620316960000|2021-05-06 16:02:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1620316980000|2021-05-06 16:03:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1620317000000|2021-05-06 16:03:20|2944|2938|2944|2938|2944.3|2938.3|2944|2938|5
1620317010000|2021-05-06 16:03:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1620317030000|2021-05-06 16:03:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1620317050000|2021-05-06 16:04:10|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|2
1620317060000|2021-05-06 16:04:20|2943.3|2937.3|2944|2938|2944|2938|2943.3|2937.3|2
1620317100000|2021-05-06 16:05:00|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1620317110000|2021-05-06 16:05:10|2944.3|2938.3|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|3
1620317220000|2021-05-06 16:07:00|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|4
1620317250000|2021-05-06 16:07:30|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1620317280000|2021-05-06 16:08:00|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1620317290000|2021-05-06 16:08:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1620317300000|2021-05-06 16:08:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1620317310000|2021-05-06 16:08:30|2943.8|2937.8|2942.8|2936.8|2943.8|2937.8|2942.5|2936.5|8
1620317320000|2021-05-06 16:08:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1620317330000|2021-05-06 16:08:50|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1620317360000|2021-05-06 16:09:20|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|3
1620317380000|2021-05-06 16:09:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1620317390000|2021-05-06 16:09:50|2944.3|2938.3|2945.3|2939.3|2945.3|2939.3|2944.3|2938.3|2
1620317490000|2021-05-06 16:11:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1620317560000|2021-05-06 16:12:40|2945|2939|2944|2938|2945|2939|2944|2938|3
1620317600000|2021-05-06 16:13:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1620317640000|2021-05-06 16:14:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1620317660000|2021-05-06 16:14:20|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|6
1620317680000|2021-05-06 16:14:40|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1620317750000|2021-05-06 16:15:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1620317760000|2021-05-06 16:16:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1620317830000|2021-05-06 16:17:10|2943.5|2937.5|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|3
1620317840000|2021-05-06 16:17:20|2943.5|2937.5|2942.5|2936.5|2943.5|2937.5|2942.5|2936.5|3
1620317850000|2021-05-06 16:17:30|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1620317870000|2021-05-06 16:17:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1620317890000|2021-05-06 16:18:10|2943|2937|2942|2936|2943|2937|2942|2936|7
1620317900000|2021-05-06 16:18:20|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1620317910000|2021-05-06 16:18:30|2942|2936|2942|2936|2942|2936|2941.5|2935.5|8
1620317920000|2021-05-06 16:18:40|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1620317930000|2021-05-06 16:18:50|2941.8|2935.8|2942|2936|2942|2936|2941.5|2935.5|6
1620317940000|2021-05-06 16:19:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1620317950000|2021-05-06 16:19:10|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|3
1620317960000|2021-05-06 16:19:20|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1620317970000|2021-05-06 16:19:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1620317980000|2021-05-06 16:19:40|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|6
1620317990000|2021-05-06 16:19:50|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|3
1620318010000|2021-05-06 16:20:10|2942|2936|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1620318020000|2021-05-06 16:20:20|2941.3|2935.3|2939.3|2933.3|2941.3|2935.3|2939.3|2933.3|11
1620318030000|2021-05-06 16:20:30|2939.5|2933.5|2941|2935|2941|2935|2939.5|2933.5|6
1620318050000|2021-05-06 16:20:50|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1620318060000|2021-05-06 16:21:00|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2938.3|2932.3|10
1620318080000|2021-05-06 16:21:20|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1620318090000|2021-05-06 16:21:30|2940|2934|2940.3|2934.3|2940.5|2934.5|2940|2934|4
1620318100000|2021-05-06 16:21:40|2940|2934|2940.3|2934.3|2940.5|2934.5|2940|2934|8
1620318110000|2021-05-06 16:21:50|2940.5|2934.5|2941|2935|2941|2935|2940|2934|7
1620318120000|2021-05-06 16:22:00|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1620318130000|2021-05-06 16:22:10|2942|2936|2941.3|2935.3|2942|2936|2941.3|2935.3|13
1620318140000|2021-05-06 16:22:20|2941|2935|2940.5|2934.5|2941|2935|2940.3|2934.3|5
1620318150000|2021-05-06 16:22:30|2940.8|2934.8|2941|2935|2941|2935|2940.5|2934.5|4
1620318160000|2021-05-06 16:22:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1620318170000|2021-05-06 16:22:50|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|3
1620318180000|2021-05-06 16:23:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1620318190000|2021-05-06 16:23:10|2942|2936|2940.3|2934.3|2942|2936|2940.3|2934.3|5
1620318200000|2021-05-06 16:23:20|2940.5|2934.5|2943|2937|2943.3|2937.3|2940.5|2934.5|7
1620318240000|2021-05-06 16:24:00|2943.3|2937.3|2944|2938|2944|2938|2943.3|2937.3|2
1620318250000|2021-05-06 16:24:10|2944.3|2938.3|2945|2939|2945|2939|2944|2938|6
1620318270000|2021-05-06 16:24:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1620318280000|2021-05-06 16:24:40|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1620318340000|2021-05-06 16:25:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2942.8|2936.8|8
1620318360000|2021-05-06 16:26:00|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1620318380000|2021-05-06 16:26:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1620318430000|2021-05-06 16:27:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1620318440000|2021-05-06 16:27:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1620318450000|2021-05-06 16:27:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|3
1620318460000|2021-05-06 16:27:40|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|4
1620318470000|2021-05-06 16:27:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1620318490000|2021-05-06 16:28:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1620318510000|2021-05-06 16:28:30|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1620318580000|2021-05-06 16:29:40|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|2
1620318610000|2021-05-06 16:30:10|2943.5|2937.5|2942.3|2936.3|2943.5|2937.5|2942.3|2936.3|6
1620318620000|2021-05-06 16:30:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1620318630000|2021-05-06 16:30:30|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942|2936|3
1620318670000|2021-05-06 16:31:10|2942.8|2936.8|2943|2937|2943.5|2937.5|2942.8|2936.8|3
1620318680000|2021-05-06 16:31:20|2942.8|2936.8|2943.8|2937.8|2944|2938|2942.8|2936.8|17
1620318700000|2021-05-06 16:31:40|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1620318730000|2021-05-06 16:32:10|2944|2938|2944|2938|2944|2938|2943.3|2937.3|4
1620318740000|2021-05-06 16:32:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1620318750000|2021-05-06 16:32:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1620318770000|2021-05-06 16:32:50|2943.5|2937.5|2943.5|2937.5|2944|2938|2943.5|2937.5|21
1620318780000|2021-05-06 16:33:00|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|24
1620318790000|2021-05-06 16:33:10|2944|2938|2944|2938|2944|2938|2943.5|2937.5|24
1620318800000|2021-05-06 16:33:20|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|26
1620318810000|2021-05-06 16:33:30|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|24
1620318820000|2021-05-06 16:33:40|2943.5|2937.5|2943.8|2937.8|2944|2938|2943.3|2937.3|6
1620318840000|2021-05-06 16:34:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1620318850000|2021-05-06 16:34:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1620318860000|2021-05-06 16:34:20|2943.8|2937.8|2944|2938|2944|2938|2943.3|2937.3|6
1620318890000|2021-05-06 16:34:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1620319010000|2021-05-06 16:36:50|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1620319020000|2021-05-06 16:37:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|3
1620319030000|2021-05-06 16:37:10|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|6
1620319050000|2021-05-06 16:37:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1620319070000|2021-05-06 16:37:50|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|3
1620319080000|2021-05-06 16:38:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1620319090000|2021-05-06 16:38:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1620319130000|2021-05-06 16:38:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1620319150000|2021-05-06 16:39:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1620319170000|2021-05-06 16:39:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943|2937|4
1620319200000|2021-05-06 16:40:00|2944|2938|2945.3|2939.3|2945.5|2939.5|2944|2938|5
1620319220000|2021-05-06 16:40:20|2945.5|2939.5|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|3
1620319230000|2021-05-06 16:40:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1620319240000|2021-05-06 16:40:40|2946.3|2940.3|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1620319260000|2021-05-06 16:41:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1620319280000|2021-05-06 16:41:20|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1620319300000|2021-05-06 16:41:40|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1620319310000|2021-05-06 16:41:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1620319320000|2021-05-06 16:42:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1620319340000|2021-05-06 16:42:20|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1620319350000|2021-05-06 16:42:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947|2941|3
1620319370000|2021-05-06 16:42:50|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|3
1620319390000|2021-05-06 16:43:10|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.8|2941.8|3
1620319410000|2021-05-06 16:43:30|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1620319420000|2021-05-06 16:43:40|2947.5|2941.5|2947.5|2941.5|2948|2942|2947.5|2941.5|5
1620319430000|2021-05-06 16:43:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1620319460000|2021-05-06 16:44:20|2948|2942|2948|2942|2948|2942|2948|2942|1
1620319470000|2021-05-06 16:44:30|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.8|2941.8|5
1620319480000|2021-05-06 16:44:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1620319500000|2021-05-06 16:45:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1620319520000|2021-05-06 16:45:20|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1620319570000|2021-05-06 16:46:10|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1620319600000|2021-05-06 16:46:40|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1620319610000|2021-05-06 16:46:50|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1620319620000|2021-05-06 16:47:00|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948|2942|3
1620319630000|2021-05-06 16:47:10|2948|2942|2948.3|2942.3|2948.5|2942.5|2948|2942|4
1620319640000|2021-05-06 16:47:20|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1620319650000|2021-05-06 16:47:30|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948|2942|4
1620319660000|2021-05-06 16:47:40|2947.3|2941.3|2948|2942|2948|2942|2947.3|2941.3|2
1620319720000|2021-05-06 16:48:40|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1620319730000|2021-05-06 16:48:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1620319760000|2021-05-06 16:49:20|2947.3|2941.3|2948|2942|2948|2942|2946.8|2940.8|3
1620319770000|2021-05-06 16:49:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1620319810000|2021-05-06 16:50:10|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|3
1620319850000|2021-05-06 16:50:50|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1620319860000|2021-05-06 16:51:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947|2941|5
1620319980000|2021-05-06 16:53:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1620320020000|2021-05-06 16:53:40|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1620320050000|2021-05-06 16:54:10|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1620320130000|2021-05-06 16:55:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1620320160000|2021-05-06 16:56:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1620320180000|2021-05-06 16:56:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1620320200000|2021-05-06 16:56:40|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|2
1620320230000|2021-05-06 16:57:10|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1620320250000|2021-05-06 16:57:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1620320290000|2021-05-06 16:58:10|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1620320330000|2021-05-06 16:58:50|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946|2940|3
1620320350000|2021-05-06 16:59:10|2947|2941|2948.8|2942.8|2948.8|2942.8|2947|2941|2
1620345720000|2021-05-07 00:02:00|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1620345740000|2021-05-07 00:02:20|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2940.1|2934.1|3
1620345760000|2021-05-07 00:02:40|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|2
1620345770000|2021-05-07 00:02:50|2938.9|2932.9|2941.1|2935.1|2941.1|2935.1|2938.9|2932.9|4
1620345820000|2021-05-07 00:03:40|2940.3|2934.3|2941.9|2935.9|2941.9|2935.9|2940.3|2934.3|3
1620345830000|2021-05-07 00:03:50|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1620345880000|2021-05-07 00:04:40|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1620345890000|2021-05-07 00:04:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1620346180000|2021-05-07 00:09:40|2942.1|2936.1|2944|2938|2944.5|2938.5|2942.1|2936.1|4
1620346190000|2021-05-07 00:09:50|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1620346250000|2021-05-07 00:10:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1620346380000|2021-05-07 00:13:00|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1620346440000|2021-05-07 00:14:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1620346490000|2021-05-07 00:14:50|2945.4|2939.4|2945.5|2939.5|2945.5|2939.5|2945.4|2939.4|2
1620346500000|2021-05-07 00:15:00|2945.4|2939.4|2945.8|2939.8|2945.8|2939.8|2945.4|2939.4|2
1620346800000|2021-05-07 00:20:00|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1620346860000|2021-05-07 00:21:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1620347130000|2021-05-07 00:25:30|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1620347370000|2021-05-07 00:29:30|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1620347420000|2021-05-07 00:30:20|2947.1|2941.1|2947.4|2941.4|2947.9|2941.9|2947.1|2941.1|3
1620347430000|2021-05-07 00:30:30|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1620347530000|2021-05-07 00:32:10|2947.1|2941.1|2947.5|2941.5|2947.5|2941.5|2947.1|2941.1|2
1620347970000|2021-05-07 00:39:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1620347980000|2021-05-07 00:39:40|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1620348040000|2021-05-07 00:40:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1620348260000|2021-05-07 00:44:20|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1620348380000|2021-05-07 00:46:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1620348680000|2021-05-07 00:51:20|2946.6|2940.6|2946.4|2940.4|2946.6|2940.6|2946.4|2940.4|2
1620348690000|2021-05-07 00:51:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1620348740000|2021-05-07 00:52:20|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1620348910000|2021-05-07 00:55:10|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1620348990000|2021-05-07 00:56:30|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1620349000000|2021-05-07 00:56:40|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1620349030000|2021-05-07 00:57:10|2947.4|2941.4|2949.4|2943.4|2949.4|2943.4|2947.4|2941.4|2
1620349080000|2021-05-07 00:58:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1620349200000|2021-05-07 01:00:00|2949.1|2943.1|2949.9|2943.9|2949.9|2943.9|2949.1|2943.1|4
1620349210000|2021-05-07 01:00:10|2950.6|2944.6|2952.1|2946.1|2952.1|2946.1|2950.6|2944.6|6
1620349220000|2021-05-07 01:00:20|2951.9|2945.9|2951.8|2945.8|2952|2946|2951.6|2945.6|5
1620349230000|2021-05-07 01:00:30|2952|2946|2950.9|2944.9|2952|2946|2950.9|2944.9|7
1620349240000|2021-05-07 01:00:40|2951.1|2945.1|2950.1|2944.1|2952.3|2946.3|2950.1|2944.1|10
1620349250000|2021-05-07 01:00:50|2950.4|2944.4|2948.6|2942.6|2950.4|2944.4|2948.6|2942.6|7
1620349260000|2021-05-07 01:01:00|2948.8|2942.8|2948.1|2942.1|2949.1|2943.1|2947.8|2941.8|11
1620349280000|2021-05-07 01:01:20|2948|2942|2947.4|2941.4|2948|2942|2947.4|2941.4|2
1620349290000|2021-05-07 01:01:30|2947.3|2941.3|2947.6|2941.6|2947.6|2941.6|2947.3|2941.3|4
1620349300000|2021-05-07 01:01:40|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1620349310000|2021-05-07 01:01:50|2947.8|2941.8|2944.9|2938.9|2947.8|2941.8|2944.4|2938.4|8
1620349320000|2021-05-07 01:02:00|2945.1|2939.1|2946.1|2940.1|2946.1|2940.1|2945.1|2939.1|5
1620349330000|2021-05-07 01:02:10|2947|2941|2947.4|2941.4|2947.9|2941.9|2947|2941|7
1620349340000|2021-05-07 01:02:20|2947.1|2941.1|2945.9|2939.9|2947.1|2941.1|2945.9|2939.9|3
1620349360000|2021-05-07 01:02:40|2946.3|2940.3|2945.9|2939.9|2946.3|2940.3|2945.9|2939.9|4
1620349370000|2021-05-07 01:02:50|2946.1|2940.1|2945.9|2939.9|2946.1|2940.1|2945.9|2939.9|6
1620349380000|2021-05-07 01:03:00|2946.1|2940.1|2945.4|2939.4|2946.6|2940.6|2945.4|2939.4|7
1620349390000|2021-05-07 01:03:10|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1620349430000|2021-05-07 01:03:50|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1620349440000|2021-05-07 01:04:00|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2943.8|2937.8|7
1620349450000|2021-05-07 01:04:10|2944.9|2938.9|2947|2941|2947.1|2941.1|2944.9|2938.9|10
1620349460000|2021-05-07 01:04:20|2946.8|2940.8|2947|2941|2947|2941|2946.5|2940.5|6
1620349470000|2021-05-07 01:04:30|2946.9|2940.9|2946.5|2940.5|2946.9|2940.9|2946.5|2940.5|2
1620349480000|2021-05-07 01:04:40|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|4
1620349490000|2021-05-07 01:04:50|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1620349500000|2021-05-07 01:05:00|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1620349510000|2021-05-07 01:05:10|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1620349520000|2021-05-07 01:05:20|2946.1|2940.1|2947.3|2941.3|2947.3|2941.3|2946.1|2940.1|6
1620349540000|2021-05-07 01:05:40|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|4
1620349550000|2021-05-07 01:05:50|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1620349560000|2021-05-07 01:06:00|2949.1|2943.1|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|2
1620349570000|2021-05-07 01:06:10|2949.1|2943.1|2949.1|2943.1|2949.4|2943.4|2949.1|2943.1|3
1620349580000|2021-05-07 01:06:20|2949.4|2943.4|2949.1|2943.1|2949.4|2943.4|2948.9|2942.9|4
1620349600000|2021-05-07 01:06:40|2949.3|2943.3|2949.1|2943.1|2949.3|2943.3|2949.1|2943.1|2
1620349610000|2021-05-07 01:06:50|2949.3|2943.3|2949.1|2943.1|2949.3|2943.3|2948.9|2942.9|4
1620349620000|2021-05-07 01:07:00|2948.9|2942.9|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|3
1620349630000|2021-05-07 01:07:10|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1620349650000|2021-05-07 01:07:30|2948.9|2942.9|2948.6|2942.6|2948.9|2942.9|2948.6|2942.6|2
1620349660000|2021-05-07 01:07:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.6|2942.6|3
1620349670000|2021-05-07 01:07:50|2950.1|2944.1|2950.5|2944.5|2950.8|2944.8|2950.1|2944.1|3
1620349680000|2021-05-07 01:08:00|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1620349720000|2021-05-07 01:08:40|2949.9|2943.9|2950.4|2944.4|2950.4|2944.4|2949.9|2943.9|2
1620349740000|2021-05-07 01:09:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1620349770000|2021-05-07 01:09:30|2950.1|2944.1|2950|2944|2950.1|2944.1|2950|2944|2
1620349780000|2021-05-07 01:09:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1620349790000|2021-05-07 01:09:50|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1620349800000|2021-05-07 01:10:00|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|4
1620349810000|2021-05-07 01:10:10|2951.8|2945.8|2951.6|2945.6|2952|2946|2951.6|2945.6|4
1620349820000|2021-05-07 01:10:20|2951.9|2945.9|2951.4|2945.4|2951.9|2945.9|2951.4|2945.4|3
1620349830000|2021-05-07 01:10:30|2951.6|2945.6|2951.9|2945.9|2951.9|2945.9|2951.6|2945.6|2
1620349840000|2021-05-07 01:10:40|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2951.9|2945.9|3
1620349850000|2021-05-07 01:10:50|2952.4|2946.4|2952.5|2946.5|2952.8|2946.8|2952.4|2946.4|3
1620349860000|2021-05-07 01:11:00|2952.8|2946.8|2954.6|2948.6|2954.9|2948.9|2952.8|2946.8|10
1620349870000|2021-05-07 01:11:10|2954.9|2948.9|2954.6|2948.6|2955.4|2949.4|2954.6|2948.6|11
1620349880000|2021-05-07 01:11:20|2954.9|2948.9|2954.6|2948.6|2954.9|2948.9|2954.4|2948.4|6
1620349890000|2021-05-07 01:11:30|2954.4|2948.4|2954.9|2948.9|2954.9|2948.9|2954.4|2948.4|3
1620349900000|2021-05-07 01:11:40|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|2
1620349910000|2021-05-07 01:11:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1620349920000|2021-05-07 01:12:00|2954.4|2948.4|2954.6|2948.6|2954.6|2948.6|2954.4|2948.4|2
1620349930000|2021-05-07 01:12:10|2954.9|2948.9|2955.4|2949.4|2955.6|2949.6|2954.9|2948.9|11
1620349940000|2021-05-07 01:12:20|2955.6|2949.6|2956.4|2950.4|2956.6|2950.6|2955.6|2949.6|8
1620349950000|2021-05-07 01:12:30|2956.1|2950.1|2956.6|2950.6|2956.6|2950.6|2956.1|2950.1|7
1620349960000|2021-05-07 01:12:40|2956.8|2950.8|2956.6|2950.6|2957.4|2951.4|2956.4|2950.4|6
1620349970000|2021-05-07 01:12:50|2956.4|2950.4|2955.6|2949.6|2956.6|2950.6|2955.6|2949.6|14
1620349980000|2021-05-07 01:13:00|2955.9|2949.9|2955.6|2949.6|2955.9|2949.9|2955.4|2949.4|6
1620349990000|2021-05-07 01:13:10|2955.4|2949.4|2955.1|2949.1|2955.4|2949.4|2955.1|2949.1|2
1620350000000|2021-05-07 01:13:20|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.6|2948.6|3
1620350020000|2021-05-07 01:13:40|2955.4|2949.4|2956.4|2950.4|2956.4|2950.4|2955.4|2949.4|4
1620350030000|2021-05-07 01:13:50|2956.1|2950.1|2955.9|2949.9|2956.6|2950.6|2955.9|2949.9|5
1620350040000|2021-05-07 01:14:00|2956.4|2950.4|2956.1|2950.1|2956.4|2950.4|2955.9|2949.9|8
1620350050000|2021-05-07 01:14:10|2955.9|2949.9|2955.6|2949.6|2955.9|2949.9|2955.6|2949.6|2
1620350060000|2021-05-07 01:14:20|2955.9|2949.9|2956.4|2950.4|2956.6|2950.6|2955.9|2949.9|5
1620350070000|2021-05-07 01:14:30|2956.6|2950.6|2956.6|2950.6|2956.8|2950.8|2956.4|2950.4|4
1620350080000|2021-05-07 01:14:40|2956.8|2950.8|2956.6|2950.6|2956.8|2950.8|2956.6|2950.6|6
1620350090000|2021-05-07 01:14:50|2956.8|2950.8|2956.6|2950.6|2956.8|2950.8|2956.6|2950.6|2
1620350100000|2021-05-07 01:15:00|2956.4|2950.4|2955.9|2949.9|2956.4|2950.4|2955.9|2949.9|5
1620350110000|2021-05-07 01:15:10|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1620350120000|2021-05-07 01:15:20|2955.9|2949.9|2956.9|2950.9|2957.9|2951.9|2955.9|2949.9|9
1620350130000|2021-05-07 01:15:30|2957.6|2951.6|2958.3|2952.3|2959.1|2953.1|2957.6|2951.6|10
1620350140000|2021-05-07 01:15:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|5
1620350150000|2021-05-07 01:15:50|2958.1|2952.1|2959.5|2953.5|2959.5|2953.5|2958.1|2952.1|6
1620350170000|2021-05-07 01:16:10|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959|2953|3
1620350180000|2021-05-07 01:16:20|2959.1|2953.1|2959.5|2953.5|2959.5|2953.5|2959.1|2953.1|3
1620350190000|2021-05-07 01:16:30|2959.4|2953.4|2959.5|2953.5|2959.5|2953.5|2959.4|2953.4|2
1620350200000|2021-05-07 01:16:40|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2958.1|2952.1|10
1620350210000|2021-05-07 01:16:50|2959.1|2953.1|2958.9|2952.9|2959.4|2953.4|2958.9|2952.9|4
1620350220000|2021-05-07 01:17:00|2958.6|2952.6|2959|2953|2959|2953|2958.6|2952.6|3
1620350230000|2021-05-07 01:17:10|2959.4|2953.4|2958.6|2952.6|2959.4|2953.4|2958.6|2952.6|4
1620350240000|2021-05-07 01:17:20|2958.9|2952.9|2959.4|2953.4|2959.6|2953.6|2958.9|2952.9|7
1620350250000|2021-05-07 01:17:30|2959.1|2953.1|2959.1|2953.1|2959.5|2953.5|2959.1|2953.1|5
1620350260000|2021-05-07 01:17:40|2958.9|2952.9|2959.1|2953.1|2959.5|2953.5|2958.9|2952.9|8
1620350270000|2021-05-07 01:17:50|2959.3|2953.3|2959.1|2953.1|2959.3|2953.3|2959.1|2953.1|2
1620350280000|2021-05-07 01:18:00|2959.3|2953.3|2960.1|2954.1|2960.1|2954.1|2959.3|2953.3|4
1620350290000|2021-05-07 01:18:10|2960.4|2954.4|2960.9|2954.9|2961.4|2955.4|2960.4|2954.4|7
1620350310000|2021-05-07 01:18:30|2961.1|2955.1|2961.8|2955.8|2961.8|2955.8|2961.1|2955.1|6
1620350320000|2021-05-07 01:18:40|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|6
1620350330000|2021-05-07 01:18:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1620350340000|2021-05-07 01:19:00|2960.9|2954.9|2961|2955|2961|2955|2960.6|2954.6|4
1620350350000|2021-05-07 01:19:10|2960.6|2954.6|2960.4|2954.4|2960.6|2954.6|2960.4|2954.4|2
1620350360000|2021-05-07 01:19:20|2960.1|2954.1|2959.6|2953.6|2960.1|2954.1|2959.4|2953.4|5
1620350370000|2021-05-07 01:19:30|2959.4|2953.4|2959.1|2953.1|2959.4|2953.4|2959|2953|4
1620350380000|2021-05-07 01:19:40|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1620350400000|2021-05-07 01:20:00|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1620350410000|2021-05-07 01:20:10|2959.4|2953.4|2958.9|2952.9|2959.4|2953.4|2958.8|2952.8|4
1620350420000|2021-05-07 01:20:20|2958.8|2952.8|2959.4|2953.4|2959.4|2953.4|2958.8|2952.8|3
1620350440000|2021-05-07 01:20:40|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1620350460000|2021-05-07 01:21:00|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1620350470000|2021-05-07 01:21:10|2960.5|2954.5|2961.5|2955.5|2961.6|2955.6|2960.5|2954.5|5
1620350480000|2021-05-07 01:21:20|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1620350490000|2021-05-07 01:21:30|2962.6|2956.6|2961.8|2955.8|2962.6|2956.6|2961.8|2955.8|2
1620350500000|2021-05-07 01:21:40|2962|2956|2962.1|2956.1|2962.1|2956.1|2962|2956|2
1620350510000|2021-05-07 01:21:50|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1620350520000|2021-05-07 01:22:00|2962.5|2956.5|2962.5|2956.5|2962.8|2956.8|2962.4|2956.4|8
1620350530000|2021-05-07 01:22:10|2962|2956|2961.4|2955.4|2962|2956|2961.4|2955.4|6
1620350540000|2021-05-07 01:22:20|2961.3|2955.3|2961.4|2955.4|2961.4|2955.4|2961.3|2955.3|2
1620350550000|2021-05-07 01:22:30|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|4
1620350570000|2021-05-07 01:22:50|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1620350590000|2021-05-07 01:23:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.6|2955.6|3
1620350610000|2021-05-07 01:23:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|3
1620350620000|2021-05-07 01:23:40|2961.3|2955.3|2961.1|2955.1|2961.3|2955.3|2960.8|2954.8|4
1620350630000|2021-05-07 01:23:50|2960.9|2954.9|2961.3|2955.3|2961.3|2955.3|2960.9|2954.9|5
1620350640000|2021-05-07 01:24:00|2960.9|2954.9|2961.8|2955.8|2961.8|2955.8|2960.1|2954.1|6
1620350650000|2021-05-07 01:24:10|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.4|2954.4|4
1620350660000|2021-05-07 01:24:20|2961.1|2955.1|2960|2954|2961.4|2955.4|2960|2954|7
1620350670000|2021-05-07 01:24:30|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1620350680000|2021-05-07 01:24:40|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1620350690000|2021-05-07 01:24:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1620350700000|2021-05-07 01:25:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1620350710000|2021-05-07 01:25:10|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|6
1620350720000|2021-05-07 01:25:20|2960.5|2954.5|2960.4|2954.4|2961.5|2955.5|2960.3|2954.3|11
1620350730000|2021-05-07 01:25:30|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|4
1620350750000|2021-05-07 01:25:50|2959.1|2953.1|2959.8|2953.8|2959.8|2953.8|2958.6|2952.6|7
1620350760000|2021-05-07 01:26:00|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|4
1620350770000|2021-05-07 01:26:10|2959.5|2953.5|2958.9|2952.9|2959.5|2953.5|2958.9|2952.9|3
1620350790000|2021-05-07 01:26:30|2959.1|2953.1|2959.6|2953.6|2959.6|2953.6|2959.1|2953.1|5
1620350800000|2021-05-07 01:26:40|2959.5|2953.5|2959.6|2953.6|2959.6|2953.6|2959.5|2953.5|2
1620350810000|2021-05-07 01:26:50|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|3
1620350820000|2021-05-07 01:27:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1620350840000|2021-05-07 01:27:20|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1620350850000|2021-05-07 01:27:30|2960.6|2954.6|2960|2954|2960.6|2954.6|2960|2954|3
1620350860000|2021-05-07 01:27:40|2960.1|2954.1|2959.6|2953.6|2960.1|2954.1|2959.6|2953.6|3
1620350870000|2021-05-07 01:27:50|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|2
1620350890000|2021-05-07 01:28:10|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|2
1620350900000|2021-05-07 01:28:20|2959.9|2953.9|2960.1|2954.1|2960.1|2954.1|2959.9|2953.9|2
1620350910000|2021-05-07 01:28:30|2960.4|2954.4|2960|2954|2960.4|2954.4|2960|2954|2
1620350920000|2021-05-07 01:28:40|2959.5|2953.5|2959.1|2953.1|2959.5|2953.5|2958.9|2952.9|4
1620350930000|2021-05-07 01:28:50|2958.9|2952.9|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|2
1620350950000|2021-05-07 01:29:10|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1620350970000|2021-05-07 01:29:30|2958.4|2952.4|2958.1|2952.1|2958.4|2952.4|2958.1|2952.1|2
1620350980000|2021-05-07 01:29:40|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.6|2951.6|3
1620351000000|2021-05-07 01:30:00|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|3
1620351020000|2021-05-07 01:30:20|2958.5|2952.5|2958.6|2952.6|2958.6|2952.6|2958.5|2952.5|2
1620351060000|2021-05-07 01:31:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1620351100000|2021-05-07 01:31:40|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.6|2951.6|3
1620351130000|2021-05-07 01:32:10|2957.6|2951.6|2957.1|2951.1|2957.6|2951.6|2956.9|2950.9|3
1620351140000|2021-05-07 01:32:20|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1620351150000|2021-05-07 01:32:30|2957.4|2951.4|2956.9|2950.9|2957.4|2951.4|2956.6|2950.6|7
1620351160000|2021-05-07 01:32:40|2956.6|2950.6|2956.1|2950.1|2956.9|2950.9|2956.1|2950.1|5
1620351170000|2021-05-07 01:32:50|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1620351180000|2021-05-07 01:33:00|2956.9|2950.9|2956.4|2950.4|2956.9|2950.9|2956.4|2950.4|3
1620351190000|2021-05-07 01:33:10|2956.6|2950.6|2956.9|2950.9|2956.9|2950.9|2956.6|2950.6|2
1620351240000|2021-05-07 01:34:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1620351260000|2021-05-07 01:34:20|2957.3|2951.3|2958.1|2952.1|2958.1|2952.1|2957.3|2951.3|3
1620351270000|2021-05-07 01:34:30|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.5|2951.5|4
1620351300000|2021-05-07 01:35:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1620351320000|2021-05-07 01:35:20|2958|2952|2956.9|2950.9|2958|2952|2956.9|2950.9|3
1620351340000|2021-05-07 01:35:40|2956.6|2950.6|2955.3|2949.3|2956.9|2950.9|2955.3|2949.3|4
1620351350000|2021-05-07 01:35:50|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1620351380000|2021-05-07 01:36:20|2954.4|2948.4|2954.6|2948.6|2954.6|2948.6|2954.1|2948.1|3
1620351390000|2021-05-07 01:36:30|2954.8|2948.8|2955.1|2949.1|2955.1|2949.1|2954.8|2948.8|2
1620351400000|2021-05-07 01:36:40|2955.4|2949.4|2956.1|2950.1|2956.5|2950.5|2955.4|2949.4|6
1620351410000|2021-05-07 01:36:50|2955.9|2949.9|2955.3|2949.3|2955.9|2949.9|2955.3|2949.3|3
1620351420000|2021-05-07 01:37:00|2955.4|2949.4|2956.8|2950.8|2956.8|2950.8|2955.4|2949.4|4
1620351450000|2021-05-07 01:37:30|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1620351490000|2021-05-07 01:38:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1620351500000|2021-05-07 01:38:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1620351510000|2021-05-07 01:38:30|2956.6|2950.6|2955.8|2949.8|2956.6|2950.6|2955.4|2949.4|5
1620351520000|2021-05-07 01:38:40|2955.4|2949.4|2955|2949|2955.4|2949.4|2955|2949|2
1620351530000|2021-05-07 01:38:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1620351540000|2021-05-07 01:39:00|2955.5|2949.5|2956.8|2950.8|2956.8|2950.8|2955.5|2949.5|2
1620351580000|2021-05-07 01:39:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1620351610000|2021-05-07 01:40:10|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|3
1620351620000|2021-05-07 01:40:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1620351630000|2021-05-07 01:40:30|2959.1|2953.1|2960.1|2954.1|2960.1|2954.1|2959.1|2953.1|5
1620351640000|2021-05-07 01:40:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1620351650000|2021-05-07 01:40:50|2959.8|2953.8|2959.4|2953.4|2959.8|2953.8|2959.4|2953.4|2
1620351660000|2021-05-07 01:41:00|2959.6|2953.6|2959.5|2953.5|2959.6|2953.6|2959.5|2953.5|2
1620351680000|2021-05-07 01:41:20|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1620351690000|2021-05-07 01:41:30|2959.9|2953.9|2960.1|2954.1|2960.1|2954.1|2959.9|2953.9|2
1620351700000|2021-05-07 01:41:40|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1620351710000|2021-05-07 01:41:50|2960.6|2954.6|2961|2955|2961|2955|2960.6|2954.6|2
1620351720000|2021-05-07 01:42:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1620351750000|2021-05-07 01:42:30|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1620351770000|2021-05-07 01:42:50|2961|2955|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|3
1620351780000|2021-05-07 01:43:00|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1620351790000|2021-05-07 01:43:10|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|5
1620351800000|2021-05-07 01:43:20|2961.5|2955.5|2960.9|2954.9|2961.8|2955.8|2960.9|2954.9|7
1620351810000|2021-05-07 01:43:30|2961.1|2955.1|2961.5|2955.5|2961.5|2955.5|2961|2955|4
1620351820000|2021-05-07 01:43:40|2961.4|2955.4|2961.5|2955.5|2961.5|2955.5|2961.4|2955.4|2
1620351830000|2021-05-07 01:43:50|2961.8|2955.8|2961.6|2955.6|2961.8|2955.8|2961.3|2955.3|5
1620351840000|2021-05-07 01:44:00|2961.5|2955.5|2962.6|2956.6|2963.4|2957.4|2961.5|2955.5|10
1620351870000|2021-05-07 01:44:30|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1620351900000|2021-05-07 01:45:00|2962.6|2956.6|2963.1|2957.1|2963.1|2957.1|2962.4|2956.4|4
1620351910000|2021-05-07 01:45:10|2963.4|2957.4|2963.9|2957.9|2963.9|2957.9|2963.4|2957.4|3
1620351930000|2021-05-07 01:45:30|2964.1|2958.1|2964.4|2958.4|2964.6|2958.6|2964.1|2958.1|4
1620351940000|2021-05-07 01:45:40|2964.6|2958.6|2964.4|2958.4|2964.6|2958.6|2964.4|2958.4|2
1620351950000|2021-05-07 01:45:50|2963.9|2957.9|2963.9|2957.9|2964.1|2958.1|2963.9|2957.9|3
1620351960000|2021-05-07 01:46:00|2964.1|2958.1|2964.1|2958.1|2964.4|2958.4|2964.1|2958.1|3
1620351990000|2021-05-07 01:46:30|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1620352010000|2021-05-07 01:46:50|2963.6|2957.6|2962.9|2956.9|2963.9|2957.9|2962.9|2956.9|6
1620352020000|2021-05-07 01:47:00|2963.1|2957.1|2964.1|2958.1|2964.1|2958.1|2963.1|2957.1|5
1620352030000|2021-05-07 01:47:10|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1620352040000|2021-05-07 01:47:20|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1620352060000|2021-05-07 01:47:40|2963.9|2957.9|2963.6|2957.6|2963.9|2957.9|2963.6|2957.6|2
1620352070000|2021-05-07 01:47:50|2963.9|2957.9|2964.1|2958.1|2964.1|2958.1|2963.9|2957.9|2
1620352080000|2021-05-07 01:48:00|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1620352090000|2021-05-07 01:48:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1620352120000|2021-05-07 01:48:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1620352130000|2021-05-07 01:48:50|2964.4|2958.4|2963.5|2957.5|2964.4|2958.4|2963.5|2957.5|2
1620352140000|2021-05-07 01:49:00|2963.8|2957.8|2964.5|2958.5|2964.5|2958.5|2963.8|2957.8|3
1620352170000|2021-05-07 01:49:30|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1620352200000|2021-05-07 01:50:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1620352210000|2021-05-07 01:50:10|2965.5|2959.5|2966.9|2960.9|2966.9|2960.9|2965.5|2959.5|3
1620352230000|2021-05-07 01:50:30|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1620352250000|2021-05-07 01:50:50|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1620352270000|2021-05-07 01:51:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620352290000|2021-05-07 01:51:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1620352300000|2021-05-07 01:51:40|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1620352310000|2021-05-07 01:51:50|2966.1|2960.1|2965.5|2959.5|2966.1|2960.1|2965.5|2959.5|3
1620352320000|2021-05-07 01:52:00|2965.1|2959.1|2964.8|2958.8|2965.1|2959.1|2964.8|2958.8|3
1620352400000|2021-05-07 01:53:20|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1620352440000|2021-05-07 01:54:00|2965.8|2959.8|2966.5|2960.5|2966.8|2960.8|2965.8|2959.8|5
1620352450000|2021-05-07 01:54:10|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1620352460000|2021-05-07 01:54:20|2966.1|2960.1|2965.1|2959.1|2966.1|2960.1|2965.1|2959.1|6
1620352470000|2021-05-07 01:54:30|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1620352480000|2021-05-07 01:54:40|2964.8|2958.8|2964.4|2958.4|2964.8|2958.8|2964.4|2958.4|2
1620352500000|2021-05-07 01:55:00|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1620352510000|2021-05-07 01:55:10|2964.8|2958.8|2965.3|2959.3|2965.4|2959.4|2964.8|2958.8|4
1620352530000|2021-05-07 01:55:30|2965.6|2959.6|2966.9|2960.9|2966.9|2960.9|2965.6|2959.6|5
1620352580000|2021-05-07 01:56:20|2967.1|2961.1|2967.3|2961.3|2967.3|2961.3|2967.1|2961.1|2
1620352610000|2021-05-07 01:56:50|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1620352620000|2021-05-07 01:57:00|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1620352640000|2021-05-07 01:57:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1620352650000|2021-05-07 01:57:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620352660000|2021-05-07 01:57:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620352690000|2021-05-07 01:58:10|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1620352700000|2021-05-07 01:58:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1620352710000|2021-05-07 01:58:30|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|3
1620352720000|2021-05-07 01:58:40|2967.5|2961.5|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|4
1620352730000|2021-05-07 01:58:50|2968.8|2962.8|2968.9|2962.9|2968.9|2962.9|2968.8|2962.8|2
1620352740000|2021-05-07 01:59:00|2969.3|2963.3|2969.9|2963.9|2969.9|2963.9|2969.3|2963.3|5
1620352770000|2021-05-07 01:59:30|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1620352790000|2021-05-07 01:59:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620352800000|2021-05-07 02:00:00|2970.5|2964.5|2971.3|2965.3|2971.4|2965.4|2970.4|2964.4|7
1620352810000|2021-05-07 02:00:10|2971|2965|2971.1|2965.1|2971.1|2965.1|2971|2965|2
1620352820000|2021-05-07 02:00:20|2971.5|2965.5|2971.6|2965.6|2971.6|2965.6|2971.5|2965.5|2
1620352850000|2021-05-07 02:00:50|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1620352860000|2021-05-07 02:01:00|2971.4|2965.4|2971.5|2965.5|2971.5|2965.5|2971.4|2965.4|2
1620352880000|2021-05-07 02:01:20|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.5|2965.5|3
1620352900000|2021-05-07 02:01:40|2971.5|2965.5|2971.6|2965.6|2971.6|2965.6|2971.5|2965.5|4
1620352910000|2021-05-07 02:01:50|2971.5|2965.5|2971.5|2965.5|2971.6|2965.6|2971.5|2965.5|3
1620352920000|2021-05-07 02:02:00|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.5|2965.5|3
1620352930000|2021-05-07 02:02:10|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1620352960000|2021-05-07 02:02:40|2971.6|2965.6|2971.5|2965.5|2971.6|2965.6|2971.5|2965.5|2
1620352980000|2021-05-07 02:03:00|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.4|2965.4|3
1620352990000|2021-05-07 02:03:10|2971.9|2965.9|2971.9|2965.9|2972.4|2966.4|2971.9|2965.9|3
1620353010000|2021-05-07 02:03:30|2972.4|2966.4|2971.9|2965.9|2972.4|2966.4|2971.9|2965.9|2
1620353020000|2021-05-07 02:03:40|2971.6|2965.6|2971.6|2965.6|2971.9|2965.9|2971.6|2965.6|3
1620353030000|2021-05-07 02:03:50|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.1|2965.1|3
1620353040000|2021-05-07 02:04:00|2971.1|2965.1|2971.4|2965.4|2971.4|2965.4|2971.1|2965.1|2
1620353050000|2021-05-07 02:04:10|2971.8|2965.8|2972.3|2966.3|2972.5|2966.5|2971.8|2965.8|9
1620353060000|2021-05-07 02:04:20|2972|2966|2972.1|2966.1|2972.3|2966.3|2972|2966|4
1620353070000|2021-05-07 02:04:30|2972|2966|2971.8|2965.8|2972.1|2966.1|2971.4|2965.4|8
1620353080000|2021-05-07 02:04:40|2972|2966|2972.4|2966.4|2972.4|2966.4|2972|2966|9
1620353090000|2021-05-07 02:04:50|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|4
1620353100000|2021-05-07 02:05:00|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.5|2965.5|7
1620353110000|2021-05-07 02:05:10|2972.3|2966.3|2971.9|2965.9|2972.3|2966.3|2971.8|2965.8|4
1620353120000|2021-05-07 02:05:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620353140000|2021-05-07 02:05:40|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1620353170000|2021-05-07 02:06:10|2971.9|2965.9|2971.6|2965.6|2971.9|2965.9|2971.6|2965.6|2
1620353180000|2021-05-07 02:06:20|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1620353190000|2021-05-07 02:06:30|2971|2965|2971|2965|2971.3|2965.3|2971|2965|5
1620353200000|2021-05-07 02:06:40|2970.6|2964.6|2970.1|2964.1|2970.6|2964.6|2970.1|2964.1|3
1620353220000|2021-05-07 02:07:00|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1620353230000|2021-05-07 02:07:10|2970.1|2964.1|2970.1|2964.1|2970.3|2964.3|2970.1|2964.1|3
1620353240000|2021-05-07 02:07:20|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1620353250000|2021-05-07 02:07:30|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1620353260000|2021-05-07 02:07:40|2969.4|2963.4|2969.3|2963.3|2969.4|2963.4|2969.3|2963.3|2
1620353310000|2021-05-07 02:08:30|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1620353360000|2021-05-07 02:09:20|2969.9|2963.9|2971|2965|2971|2965|2969.9|2963.9|4
1620353370000|2021-05-07 02:09:30|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1620353380000|2021-05-07 02:09:40|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2970.9|2964.9|5
1620353390000|2021-05-07 02:09:50|2971.6|2965.6|2971.6|2965.6|2971.9|2965.9|2971.6|2965.6|5
1620353400000|2021-05-07 02:10:00|2971.9|2965.9|2972.5|2966.5|2972.5|2966.5|2971.9|2965.9|3
1620353410000|2021-05-07 02:10:10|2972.3|2966.3|2971.9|2965.9|2972.3|2966.3|2971.9|2965.9|2
1620353450000|2021-05-07 02:10:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1620353480000|2021-05-07 02:11:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1620353490000|2021-05-07 02:11:30|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1620353520000|2021-05-07 02:12:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620353540000|2021-05-07 02:12:20|2971.9|2965.9|2972.1|2966.1|2972.1|2966.1|2971.9|2965.9|2
1620353600000|2021-05-07 02:13:20|2973.1|2967.1|2972.4|2966.4|2973.1|2967.1|2972.4|2966.4|2
1620353610000|2021-05-07 02:13:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620353620000|2021-05-07 02:13:40|2973.1|2967.1|2972.6|2966.6|2973.1|2967.1|2972.6|2966.6|4
1620353630000|2021-05-07 02:13:50|2972.9|2966.9|2972.9|2966.9|2973.5|2967.5|2972.9|2966.9|3
1620353640000|2021-05-07 02:14:00|2973.4|2967.4|2972.9|2966.9|2973.4|2967.4|2972.8|2966.8|4
1620353650000|2021-05-07 02:14:10|2972.6|2966.6|2972.1|2966.1|2972.6|2966.6|2972.1|2966.1|3
1620353670000|2021-05-07 02:14:30|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1620353680000|2021-05-07 02:14:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1620353690000|2021-05-07 02:14:50|2973.1|2967.1|2971.9|2965.9|2973.1|2967.1|2971.9|2965.9|2
1620353710000|2021-05-07 02:15:10|2972.1|2966.1|2971.9|2965.9|2972.1|2966.1|2971.9|2965.9|2
1620353720000|2021-05-07 02:15:20|2972.1|2966.1|2973.5|2967.5|2973.5|2967.5|2972.1|2966.1|3
1620353790000|2021-05-07 02:16:30|2974.1|2968.1|2973.4|2967.4|2974.1|2968.1|2973.4|2967.4|3
1620353800000|2021-05-07 02:16:40|2973.8|2967.8|2973.9|2967.9|2973.9|2967.9|2973.8|2967.8|2
1620353860000|2021-05-07 02:17:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1620353910000|2021-05-07 02:18:30|2973.5|2967.5|2972.1|2966.1|2973.5|2967.5|2972.1|2966.1|2
1620353920000|2021-05-07 02:18:40|2973.1|2967.1|2973.4|2967.4|2973.4|2967.4|2973.1|2967.1|2
1620354080000|2021-05-07 02:21:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620354110000|2021-05-07 02:21:50|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1620354120000|2021-05-07 02:22:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620354170000|2021-05-07 02:22:50|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1620354220000|2021-05-07 02:23:40|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2974.5|2968.5|3
1620354230000|2021-05-07 02:23:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620354310000|2021-05-07 02:25:10|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1620354340000|2021-05-07 02:25:40|2975.1|2969.1|2975.4|2969.4|2975.4|2969.4|2975.1|2969.1|2
1620354380000|2021-05-07 02:26:20|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1620354490000|2021-05-07 02:28:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620354510000|2021-05-07 02:28:30|2976.6|2970.6|2976.9|2970.9|2976.9|2970.9|2976.6|2970.6|2
1620354520000|2021-05-07 02:28:40|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1620354540000|2021-05-07 02:29:00|2976.1|2970.1|2977.4|2971.4|2977.4|2971.4|2976.1|2970.1|3
1620354600000|2021-05-07 02:30:00|2976.6|2970.6|2976.9|2970.9|2976.9|2970.9|2976.6|2970.6|6
1620354610000|2021-05-07 02:30:10|2976.3|2970.3|2975.4|2969.4|2976.3|2970.3|2975.4|2969.4|3
1620354620000|2021-05-07 02:30:20|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1620354630000|2021-05-07 02:30:30|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1620354650000|2021-05-07 02:30:50|2976.5|2970.5|2975.9|2969.9|2976.5|2970.5|2975.9|2969.9|2
1620354660000|2021-05-07 02:31:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1620354670000|2021-05-07 02:31:10|2975.1|2969.1|2975.5|2969.5|2975.5|2969.5|2975|2969|4
1620354680000|2021-05-07 02:31:20|2975.8|2969.8|2976.4|2970.4|2976.4|2970.4|2975.8|2969.8|3
1620354690000|2021-05-07 02:31:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620354700000|2021-05-07 02:31:40|2976.4|2970.4|2976.1|2970.1|2976.4|2970.4|2976.1|2970.1|2
1620354710000|2021-05-07 02:31:50|2976.4|2970.4|2976.1|2970.1|2976.4|2970.4|2976.1|2970.1|2
1620354720000|2021-05-07 02:32:00|2975.9|2969.9|2975.5|2969.5|2975.9|2969.9|2975.5|2969.5|6
1620354730000|2021-05-07 02:32:10|2976.1|2970.1|2976.3|2970.3|2976.4|2970.4|2975.9|2969.9|5
1620354750000|2021-05-07 02:32:30|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.5|2969.5|7
1620354760000|2021-05-07 02:32:40|2975.8|2969.8|2976.3|2970.3|2976.4|2970.4|2975.8|2969.8|7
1620354770000|2021-05-07 02:32:50|2976.4|2970.4|2976.4|2970.4|2976.6|2970.6|2976.4|2970.4|3
1620354780000|2021-05-07 02:33:00|2976.1|2970.1|2976.4|2970.4|2976.4|2970.4|2975.6|2969.6|7
1620354830000|2021-05-07 02:33:50|2976.6|2970.6|2976.4|2970.4|2976.6|2970.6|2976.4|2970.4|6
1620354840000|2021-05-07 02:34:00|2976.6|2970.6|2976.4|2970.4|2976.6|2970.6|2976.4|2970.4|4
1620354870000|2021-05-07 02:34:30|2976.6|2970.6|2976.5|2970.5|2976.6|2970.6|2976.5|2970.5|2
1620354900000|2021-05-07 02:35:00|2976.1|2970.1|2975.5|2969.5|2976.1|2970.1|2975.5|2969.5|4
1620354910000|2021-05-07 02:35:10|2975.6|2969.6|2975.9|2969.9|2975.9|2969.9|2975.6|2969.6|2
1620354920000|2021-05-07 02:35:20|2976.4|2970.4|2977.4|2971.4|2977.4|2971.4|2976.4|2970.4|7
1620354930000|2021-05-07 02:35:30|2977.1|2971.1|2977.4|2971.4|2977.4|2971.4|2977.1|2971.1|4
1620354940000|2021-05-07 02:35:40|2977.6|2971.6|2977.4|2971.4|2977.6|2971.6|2977.4|2971.4|4
1620354950000|2021-05-07 02:35:50|2977.6|2971.6|2977.5|2971.5|2977.9|2971.9|2977.4|2971.4|5
1620354960000|2021-05-07 02:36:00|2977.8|2971.8|2978.1|2972.1|2978.4|2972.4|2977.8|2971.8|7
1620354970000|2021-05-07 02:36:10|2978.4|2972.4|2978.6|2972.6|2978.6|2972.6|2978.4|2972.4|2
1620354980000|2021-05-07 02:36:20|2978.4|2972.4|2977.6|2971.6|2978.4|2972.4|2977.6|2971.6|3
1620354990000|2021-05-07 02:36:30|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1620355000000|2021-05-07 02:36:40|2978|2972|2978.5|2972.5|2978.5|2972.5|2977.9|2971.9|4
1620355010000|2021-05-07 02:36:50|2978.3|2972.3|2977.9|2971.9|2978.5|2972.5|2977.9|2971.9|4
1620355020000|2021-05-07 02:37:00|2977.6|2971.6|2977.8|2971.8|2977.8|2971.8|2977.6|2971.6|2
1620355040000|2021-05-07 02:37:20|2977.1|2971.1|2977.5|2971.5|2977.5|2971.5|2976.4|2970.4|6
1620355050000|2021-05-07 02:37:30|2977.4|2971.4|2976.9|2970.9|2977.4|2971.4|2976.6|2970.6|3
1620355060000|2021-05-07 02:37:40|2977.4|2971.4|2978.6|2972.6|2978.6|2972.6|2977.4|2971.4|4
1620355070000|2021-05-07 02:37:50|2978.4|2972.4|2979.3|2973.3|2979.3|2973.3|2978.4|2972.4|10
1620355080000|2021-05-07 02:38:00|2979.5|2973.5|2979.4|2973.4|2979.5|2973.5|2979.4|2973.4|2
1620355090000|2021-05-07 02:38:10|2979.1|2973.1|2979.4|2973.4|2979.4|2973.4|2978.9|2972.9|4
1620355100000|2021-05-07 02:38:20|2979.1|2973.1|2979.4|2973.4|2979.4|2973.4|2978.9|2972.9|5
1620355110000|2021-05-07 02:38:30|2979.6|2973.6|2978.9|2972.9|2979.6|2973.6|2978.9|2972.9|4
1620355120000|2021-05-07 02:38:40|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620355130000|2021-05-07 02:38:50|2978.9|2972.9|2978.9|2972.9|2979.1|2973.1|2978.6|2972.6|7
1620355140000|2021-05-07 02:39:00|2978.8|2972.8|2978.5|2972.5|2979.1|2973.1|2978.5|2972.5|6
1620355150000|2021-05-07 02:39:10|2978.3|2972.3|2978.9|2972.9|2978.9|2972.9|2978.3|2972.3|4
1620355170000|2021-05-07 02:39:30|2978.8|2972.8|2977.6|2971.6|2978.8|2972.8|2977.6|2971.6|2
1620355180000|2021-05-07 02:39:40|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1620355190000|2021-05-07 02:39:50|2977.6|2971.6|2977.9|2971.9|2977.9|2971.9|2977.6|2971.6|4
1620355200000|2021-05-07 02:40:00|2978.1|2972.1|2978.4|2972.4|2978.6|2972.6|2978.1|2972.1|4
1620355210000|2021-05-07 02:40:10|2977.6|2971.6|2977.1|2971.1|2977.6|2971.6|2976.9|2970.9|5
1620355220000|2021-05-07 02:40:20|2977.4|2971.4|2978.3|2972.3|2978.3|2972.3|2977|2971|9
1620355230000|2021-05-07 02:40:30|2978.1|2972.1|2976.6|2970.6|2978.3|2972.3|2976.6|2970.6|5
1620355250000|2021-05-07 02:40:50|2976.9|2970.9|2977.9|2971.9|2977.9|2971.9|2976.9|2970.9|3
1620355260000|2021-05-07 02:41:00|2978|2972|2977.1|2971.1|2978|2972|2977.1|2971.1|4
1620355270000|2021-05-07 02:41:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620355280000|2021-05-07 02:41:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1620355340000|2021-05-07 02:42:20|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1620355350000|2021-05-07 02:42:30|2978.3|2972.3|2978.9|2972.9|2978.9|2972.9|2978.3|2972.3|4
1620355360000|2021-05-07 02:42:40|2978.6|2972.6|2978.5|2972.5|2978.9|2972.9|2978.5|2972.5|4
1620355390000|2021-05-07 02:43:10|2978.9|2972.9|2978.5|2972.5|2978.9|2972.9|2978.5|2972.5|3
1620355400000|2021-05-07 02:43:20|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1620355410000|2021-05-07 02:43:30|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|4
1620355460000|2021-05-07 02:44:20|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1620355480000|2021-05-07 02:44:40|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620355490000|2021-05-07 02:44:50|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1620355500000|2021-05-07 02:45:00|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620355510000|2021-05-07 02:45:10|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1620355520000|2021-05-07 02:45:20|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620355540000|2021-05-07 02:45:40|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.6|2972.6|2
1620355560000|2021-05-07 02:46:00|2978.9|2972.9|2978.4|2972.4|2978.9|2972.9|2978.4|2972.4|3
1620355570000|2021-05-07 02:46:10|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1620355590000|2021-05-07 02:46:30|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.6|2972.6|2
1620355610000|2021-05-07 02:46:50|2978.9|2972.9|2979|2973|2979|2973|2978.9|2972.9|2
1620355620000|2021-05-07 02:47:00|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1620355630000|2021-05-07 02:47:10|2978.6|2972.6|2978.9|2972.9|2978.9|2972.9|2978.6|2972.6|2
1620355680000|2021-05-07 02:48:00|2978.6|2972.6|2979.1|2973.1|2979.1|2973.1|2978.6|2972.6|3
1620355690000|2021-05-07 02:48:10|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1620355710000|2021-05-07 02:48:30|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1620355750000|2021-05-07 02:49:10|2978.9|2972.9|2979.1|2973.1|2979.4|2973.4|2978.9|2972.9|3
1620355780000|2021-05-07 02:49:40|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1620355790000|2021-05-07 02:49:50|2978.6|2972.6|2979.1|2973.1|2979.1|2973.1|2978.6|2972.6|3
1620355820000|2021-05-07 02:50:20|2979.4|2973.4|2979.1|2973.1|2979.4|2973.4|2979.1|2973.1|2
1620355830000|2021-05-07 02:50:30|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.4|2972.4|4
1620355840000|2021-05-07 02:50:40|2978.9|2972.9|2979|2973|2979|2973|2978.9|2972.9|2
1620355860000|2021-05-07 02:51:00|2979.4|2973.4|2979.1|2973.1|2979.4|2973.4|2979.1|2973.1|2
1620355870000|2021-05-07 02:51:10|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1620355880000|2021-05-07 02:51:20|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.4|2973.4|2
1620355890000|2021-05-07 02:51:30|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620355910000|2021-05-07 02:51:50|2978.9|2972.9|2979|2973|2979|2973|2978.6|2972.6|4
1620355920000|2021-05-07 02:52:00|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1620355930000|2021-05-07 02:52:10|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620355950000|2021-05-07 02:52:30|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1620355960000|2021-05-07 02:52:40|2979|2973|2979.1|2973.1|2979.1|2973.1|2979|2973|2
1620355980000|2021-05-07 02:53:00|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1620355990000|2021-05-07 02:53:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1620356000000|2021-05-07 02:53:20|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1620356010000|2021-05-07 02:53:30|2979.9|2973.9|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|3
1620356020000|2021-05-07 02:53:40|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1620356050000|2021-05-07 02:54:10|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|4
1620356060000|2021-05-07 02:54:20|2979.9|2973.9|2979.6|2973.6|2980|2974|2979.6|2973.6|4
1620356090000|2021-05-07 02:54:50|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1620356100000|2021-05-07 02:55:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1620356120000|2021-05-07 02:55:20|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|2
1620356130000|2021-05-07 02:55:30|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|2
1620356140000|2021-05-07 02:55:40|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|2
1620356160000|2021-05-07 02:56:00|2980.4|2974.4|2980.1|2974.1|2980.4|2974.4|2980.1|2974.1|2
1620356170000|2021-05-07 02:56:10|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1620356180000|2021-05-07 02:56:20|2980.1|2974.1|2980.6|2974.6|2980.6|2974.6|2980.1|2974.1|3
1620356190000|2021-05-07 02:56:30|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1620356200000|2021-05-07 02:56:40|2980.6|2974.6|2980.4|2974.4|2980.6|2974.6|2980.4|2974.4|2
1620356250000|2021-05-07 02:57:30|2980.6|2974.6|2980.6|2974.6|2980.8|2974.8|2980.4|2974.4|5
1620356260000|2021-05-07 02:57:40|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1620356270000|2021-05-07 02:57:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1620356280000|2021-05-07 02:58:00|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1620356300000|2021-05-07 02:58:20|2981.1|2975.1|2980.8|2974.8|2981.1|2975.1|2980.6|2974.6|6
1620356310000|2021-05-07 02:58:30|2981|2975|2980.9|2974.9|2981|2975|2980.9|2974.9|2
1620356320000|2021-05-07 02:58:40|2981.1|2975.1|2981.4|2975.4|2981.5|2975.5|2981.1|2975.1|4
1620356330000|2021-05-07 02:58:50|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1620356340000|2021-05-07 02:59:00|2981.8|2975.8|2981.6|2975.6|2981.8|2975.8|2981.6|2975.6|2
1620356350000|2021-05-07 02:59:10|2981.4|2975.4|2981.8|2975.8|2981.8|2975.8|2981.4|2975.4|5
1620356360000|2021-05-07 02:59:20|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1620356370000|2021-05-07 02:59:30|2981.8|2975.8|2982.3|2976.3|2982.5|2976.5|2981.8|2975.8|7
1620356380000|2021-05-07 02:59:40|2982.5|2976.5|2982.6|2976.6|2982.6|2976.6|2982.5|2976.5|2
1620356390000|2021-05-07 02:59:50|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1620356400000|2021-05-07 03:00:00|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.4|2976.4|4
1620356410000|2021-05-07 03:00:10|2982.6|2976.6|2982.5|2976.5|2982.6|2976.6|2982.5|2976.5|2
1620356430000|2021-05-07 03:00:30|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1620356450000|2021-05-07 03:00:50|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2981.6|2975.6|7
1620356460000|2021-05-07 03:01:00|2982.4|2976.4|2982.8|2976.8|2982.8|2976.8|2982.1|2976.1|5
1620356480000|2021-05-07 03:01:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1620356510000|2021-05-07 03:01:50|2982.9|2976.9|2982.8|2976.8|2982.9|2976.9|2982.6|2976.6|3
1620356530000|2021-05-07 03:02:10|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1620356580000|2021-05-07 03:03:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1620356590000|2021-05-07 03:03:10|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1620356610000|2021-05-07 03:03:30|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1620356640000|2021-05-07 03:04:00|2982.1|2976.1|2982.4|2976.4|2982.5|2976.5|2982.1|2976.1|4
1620356650000|2021-05-07 03:04:10|2982.1|2976.1|2980.4|2974.4|2982.1|2976.1|2980.4|2974.4|7
1620356660000|2021-05-07 03:04:20|2980.3|2974.3|2979.1|2973.1|2980.3|2974.3|2978.9|2972.9|8
1620356670000|2021-05-07 03:04:30|2979|2973|2979.1|2973.1|2979.1|2973.1|2978.9|2972.9|3
1620356690000|2021-05-07 03:04:50|2979|2973|2977.8|2971.8|2979|2973|2977.8|2971.8|7
1620356700000|2021-05-07 03:05:00|2977.4|2971.4|2976.6|2970.6|2977.4|2971.4|2976.6|2970.6|4
1620356710000|2021-05-07 03:05:10|2976.4|2970.4|2976.1|2970.1|2976.4|2970.4|2976|2970|5
1620356720000|2021-05-07 03:05:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620356740000|2021-05-07 03:05:40|2976.4|2970.4|2975.8|2969.8|2976.4|2970.4|2975.8|2969.8|5
1620356750000|2021-05-07 03:05:50|2975.5|2969.5|2977.4|2971.4|2977.4|2971.4|2975.5|2969.5|6
1620356760000|2021-05-07 03:06:00|2977.6|2971.6|2978.6|2972.6|2978.6|2972.6|2977.6|2971.6|5
1620356770000|2021-05-07 03:06:10|2978.9|2972.9|2979.1|2973.1|2979.1|2973.1|2978.4|2972.4|6
1620356780000|2021-05-07 03:06:20|2979.6|2973.6|2981.1|2975.1|2981.5|2975.5|2979.6|2973.6|11
1620356790000|2021-05-07 03:06:30|2981.3|2975.3|2981.9|2975.9|2981.9|2975.9|2981.3|2975.3|7
1620356800000|2021-05-07 03:06:40|2982.1|2976.1|2981.6|2975.6|2982.1|2976.1|2981.6|2975.6|3
1620356820000|2021-05-07 03:07:00|2981.4|2975.4|2981.1|2975.1|2981.4|2975.4|2981.1|2975.1|2
1620356830000|2021-05-07 03:07:10|2980.8|2974.8|2980.6|2974.6|2980.8|2974.8|2980.4|2974.4|4
1620356840000|2021-05-07 03:07:20|2981|2975|2982.4|2976.4|2982.4|2976.4|2980.9|2974.9|7
1620356860000|2021-05-07 03:07:40|2982.6|2976.6|2982.5|2976.5|2982.6|2976.6|2982.5|2976.5|4
1620356870000|2021-05-07 03:07:50|2982.1|2976.1|2981.9|2975.9|2982.4|2976.4|2981.9|2975.9|6
1620356880000|2021-05-07 03:08:00|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1620356890000|2021-05-07 03:08:10|2981.4|2975.4|2980.6|2974.6|2981.4|2975.4|2980.6|2974.6|3
1620356910000|2021-05-07 03:08:30|2981.1|2975.1|2981.6|2975.6|2981.6|2975.6|2981.1|2975.1|3
1620356930000|2021-05-07 03:08:50|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1620356940000|2021-05-07 03:09:00|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1620356960000|2021-05-07 03:09:20|2981.6|2975.6|2981.1|2975.1|2981.6|2975.6|2981.1|2975.1|3
1620356970000|2021-05-07 03:09:30|2980.9|2974.9|2978.9|2972.9|2980.9|2974.9|2978.9|2972.9|9
1620356980000|2021-05-07 03:09:40|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1620356990000|2021-05-07 03:09:50|2978.1|2972.1|2978.4|2972.4|2978.4|2972.4|2978.1|2972.1|2
1620357010000|2021-05-07 03:10:10|2978.6|2972.6|2979|2973|2979|2973|2978.6|2972.6|2
1620357020000|2021-05-07 03:10:20|2979.3|2973.3|2978.5|2972.5|2979.4|2973.4|2978.5|2972.5|6
1620357040000|2021-05-07 03:10:40|2978.1|2972.1|2977.6|2971.6|2978.1|2972.1|2977.6|2971.6|3
1620357050000|2021-05-07 03:10:50|2977.1|2971.1|2976.6|2970.6|2977.1|2971.1|2976.6|2970.6|5
1620357060000|2021-05-07 03:11:00|2976.9|2970.9|2977.3|2971.3|2977.3|2971.3|2976.9|2970.9|2
1620357070000|2021-05-07 03:11:10|2977.5|2971.5|2977.6|2971.6|2977.6|2971.6|2977.5|2971.5|2
1620357090000|2021-05-07 03:11:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620357100000|2021-05-07 03:11:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620357110000|2021-05-07 03:11:50|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1620357120000|2021-05-07 03:12:00|2977.6|2971.6|2978.3|2972.3|2978.3|2972.3|2977.6|2971.6|2
1620357170000|2021-05-07 03:12:50|2978.6|2972.6|2979.3|2973.3|2979.3|2973.3|2978.6|2972.6|3
1620357180000|2021-05-07 03:13:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1620357220000|2021-05-07 03:13:40|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.1|2973.1|4
1620357260000|2021-05-07 03:14:20|2979.1|2973.1|2978.9|2972.9|2979.1|2973.1|2978.9|2972.9|2
1620357270000|2021-05-07 03:14:30|2978.6|2972.6|2977.9|2971.9|2978.6|2972.6|2977.9|2971.9|2
1620357280000|2021-05-07 03:14:40|2978.1|2972.1|2978.4|2972.4|2978.4|2972.4|2978.1|2972.1|2
1620357290000|2021-05-07 03:14:50|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1620357310000|2021-05-07 03:15:10|2978.1|2972.1|2978.5|2972.5|2978.6|2972.6|2978.1|2972.1|3
1620357320000|2021-05-07 03:15:20|2978.8|2972.8|2978.8|2972.8|2979|2973|2978.8|2972.8|3
1620357330000|2021-05-07 03:15:30|2979.3|2973.3|2979.9|2973.9|2979.9|2973.9|2979.3|2973.3|6
1620357350000|2021-05-07 03:15:50|2980.1|2974.1|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|2
1620357370000|2021-05-07 03:16:10|2979.4|2973.4|2979.3|2973.3|2979.4|2973.4|2979.3|2973.3|2
1620357380000|2021-05-07 03:16:20|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1620357410000|2021-05-07 03:16:50|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1620357430000|2021-05-07 03:17:10|2979.9|2973.9|2980.8|2974.8|2980.9|2974.9|2979.9|2973.9|6
1620357440000|2021-05-07 03:17:20|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1620357450000|2021-05-07 03:17:30|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.5|2975.5|3
1620357460000|2021-05-07 03:17:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620357470000|2021-05-07 03:17:50|2981.6|2975.6|2981.4|2975.4|2981.6|2975.6|2981.1|2975.1|4
1620357510000|2021-05-07 03:18:30|2981.6|2975.6|2982|2976|2982|2976|2981.6|2975.6|2
1620357560000|2021-05-07 03:19:20|2982.3|2976.3|2982.4|2976.4|2982.4|2976.4|2982.3|2976.3|2
1620357570000|2021-05-07 03:19:30|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1620357580000|2021-05-07 03:19:40|2982.9|2976.9|2982.5|2976.5|2982.9|2976.9|2982.4|2976.4|6
1620357590000|2021-05-07 03:19:50|2982.1|2976.1|2981.9|2975.9|2982.1|2976.1|2981.9|2975.9|2
1620357600000|2021-05-07 03:20:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1620357620000|2021-05-07 03:20:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1620357630000|2021-05-07 03:20:30|2981.9|2975.9|2981.4|2975.4|2981.9|2975.9|2981.1|2975.1|4
1620357640000|2021-05-07 03:20:40|2981.1|2975.1|2980.6|2974.6|2981.1|2975.1|2980.6|2974.6|3
1620357680000|2021-05-07 03:21:20|2979.8|2973.8|2979.6|2973.6|2979.8|2973.8|2979.3|2973.3|6
1620357700000|2021-05-07 03:21:40|2979.3|2973.3|2978.9|2972.9|2979.3|2973.3|2978.9|2972.9|2
1620357730000|2021-05-07 03:22:10|2977.9|2971.9|2978.6|2972.6|2978.6|2972.6|2977.9|2971.9|2
1620357750000|2021-05-07 03:22:30|2977.4|2971.4|2978.1|2972.1|2978.1|2972.1|2977.4|2971.4|2
1620357770000|2021-05-07 03:22:50|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|2
1620357780000|2021-05-07 03:23:00|2978.6|2972.6|2978.4|2972.4|2978.6|2972.6|2978.4|2972.4|2
1620357790000|2021-05-07 03:23:10|2978|2972|2977.3|2971.3|2978|2972|2977.3|2971.3|2
1620357800000|2021-05-07 03:23:20|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|2
1620357830000|2021-05-07 03:23:50|2977.9|2971.9|2977.3|2971.3|2977.9|2971.9|2977.3|2971.3|3
1620357840000|2021-05-07 03:24:00|2977|2971|2976.9|2970.9|2977|2971|2976.9|2970.9|2
1620357850000|2021-05-07 03:24:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1620357860000|2021-05-07 03:24:20|2976.9|2970.9|2976.6|2970.6|2976.9|2970.9|2976.6|2970.6|2
1620357870000|2021-05-07 03:24:30|2976.9|2970.9|2977.1|2971.1|2977.1|2971.1|2976.9|2970.9|2
1620357890000|2021-05-07 03:24:50|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1620357910000|2021-05-07 03:25:10|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2976.9|2970.9|13
1620357920000|2021-05-07 03:25:20|2976.6|2970.6|2977.1|2971.1|2977.1|2971.1|2976.6|2970.6|5
1620357930000|2021-05-07 03:25:30|2976.9|2970.9|2976.9|2970.9|2977.1|2971.1|2976.9|2970.9|5
1620357940000|2021-05-07 03:25:40|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2976.9|2970.9|3
1620357950000|2021-05-07 03:25:50|2977.4|2971.4|2977.9|2971.9|2977.9|2971.9|2977.4|2971.4|3
1620357960000|2021-05-07 03:26:00|2978.1|2972.1|2978.6|2972.6|2978.6|2972.6|2978.1|2972.1|2
1620357970000|2021-05-07 03:26:10|2978.8|2972.8|2979.4|2973.4|2979.4|2973.4|2978.8|2972.8|2
1620357990000|2021-05-07 03:26:30|2978.4|2972.4|2978|2972|2978.4|2972.4|2978|2972|2
1620358000000|2021-05-07 03:26:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620358010000|2021-05-07 03:26:50|2978.1|2972.1|2976.3|2970.3|2978.1|2972.1|2976.3|2970.3|4
1620358020000|2021-05-07 03:27:00|2976|2970|2975.9|2969.9|2976|2970|2975.6|2969.6|3
1620358030000|2021-05-07 03:27:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620358040000|2021-05-07 03:27:20|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1620358050000|2021-05-07 03:27:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620358100000|2021-05-07 03:28:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620358110000|2021-05-07 03:28:30|2974.4|2968.4|2973.6|2967.6|2974.4|2968.4|2973.6|2967.6|4
1620358120000|2021-05-07 03:28:40|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1620358130000|2021-05-07 03:28:50|2973.6|2967.6|2973.9|2967.9|2973.9|2967.9|2973.6|2967.6|4
1620358140000|2021-05-07 03:29:00|2974.1|2968.1|2974.5|2968.5|2974.5|2968.5|2974.1|2968.1|2
1620358150000|2021-05-07 03:29:10|2974.6|2968.6|2974.9|2968.9|2974.9|2968.9|2974.6|2968.6|2
1620358160000|2021-05-07 03:29:20|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1620358170000|2021-05-07 03:29:30|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|3
1620358180000|2021-05-07 03:29:40|2974.6|2968.6|2975.3|2969.3|2975.3|2969.3|2974.6|2968.6|2
1620358190000|2021-05-07 03:29:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620358240000|2021-05-07 03:30:40|2975.1|2969.1|2975.6|2969.6|2975.6|2969.6|2975.1|2969.1|2
1620358250000|2021-05-07 03:30:50|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1620358300000|2021-05-07 03:31:40|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|3
1620358330000|2021-05-07 03:32:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620358350000|2021-05-07 03:32:30|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1620358360000|2021-05-07 03:32:40|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1620358370000|2021-05-07 03:32:50|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1620358380000|2021-05-07 03:33:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620358400000|2021-05-07 03:33:20|2974.9|2968.9|2974.4|2968.4|2974.9|2968.9|2974.4|2968.4|2
1620358440000|2021-05-07 03:34:00|2974|2968|2972.1|2966.1|2974|2968|2972.1|2966.1|2
1620358460000|2021-05-07 03:34:20|2971.8|2965.8|2970.9|2964.9|2972.1|2966.1|2970.9|2964.9|3
1620358470000|2021-05-07 03:34:30|2970.8|2964.8|2971.1|2965.1|2971.1|2965.1|2970.8|2964.8|2
1620358480000|2021-05-07 03:34:40|2972.6|2966.6|2972.8|2966.8|2973.5|2967.5|2972.6|2966.6|3
1620358590000|2021-05-07 03:36:30|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1620358840000|2021-05-07 03:40:40|2974.1|2968.1|2975.9|2969.9|2975.9|2969.9|2974.1|2968.1|4
1620358850000|2021-05-07 03:40:50|2977.1|2971.1|2976.6|2970.6|2977.1|2971.1|2976.6|2970.6|2
1620358900000|2021-05-07 03:41:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1620359070000|2021-05-07 03:44:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620359090000|2021-05-07 03:44:50|2976.9|2970.9|2977.3|2971.3|2977.3|2971.3|2976.9|2970.9|2
1620359150000|2021-05-07 03:45:50|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1620359170000|2021-05-07 03:46:10|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1620359340000|2021-05-07 03:49:00|2977.5|2971.5|2977.6|2971.6|2977.9|2971.9|2977.5|2971.5|3
1620359360000|2021-05-07 03:49:20|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1620359400000|2021-05-07 03:50:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620359510000|2021-05-07 03:51:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1620359560000|2021-05-07 03:52:40|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1620359650000|2021-05-07 03:54:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620359740000|2021-05-07 03:55:40|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1620359910000|2021-05-07 03:58:30|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1620360030000|2021-05-07 04:00:30|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1620360080000|2021-05-07 04:01:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1620360690000|2021-05-07 04:11:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1620360770000|2021-05-07 04:12:50|2978.6|2972.6|2979.8|2973.8|2979.8|2973.8|2978.6|2972.6|4
1620361100000|2021-05-07 04:18:20|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1620361110000|2021-05-07 04:18:30|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1620361140000|2021-05-07 04:19:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1620361150000|2021-05-07 04:19:10|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1620361160000|2021-05-07 04:19:20|2980|2974|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|3
1620361170000|2021-05-07 04:19:30|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1620361190000|2021-05-07 04:19:50|2980.1|2974.1|2979.9|2973.9|2980.6|2974.6|2979.9|2973.9|3
1620361250000|2021-05-07 04:20:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1620361670000|2021-05-07 04:27:50|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1620361700000|2021-05-07 04:28:20|2980.1|2974.1|2980.6|2974.6|2980.6|2974.6|2980.1|2974.1|2
1620361710000|2021-05-07 04:28:30|2980.9|2974.9|2981.1|2975.1|2981.1|2975.1|2980.9|2974.9|2
1620361780000|2021-05-07 04:29:40|2982.1|2976.1|2981.4|2975.4|2982.1|2976.1|2981.4|2975.4|2
1620361910000|2021-05-07 04:31:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1620361960000|2021-05-07 04:32:40|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1620362110000|2021-05-07 04:35:10|2979.9|2973.9|2979.1|2973.1|2979.9|2973.9|2979.1|2973.1|2
1620362160000|2021-05-07 04:36:00|2979.6|2973.6|2979.5|2973.5|2979.6|2973.6|2978.6|2972.6|4
1620362170000|2021-05-07 04:36:10|2979.4|2973.4|2979.6|2973.6|2979.6|2973.6|2979.4|2973.4|2
1620362210000|2021-05-07 04:36:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1620362260000|2021-05-07 04:37:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1620362290000|2021-05-07 04:38:10|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1620362350000|2021-05-07 04:39:10|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1620362370000|2021-05-07 04:39:30|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1620362390000|2021-05-07 04:39:50|2977.8|2971.8|2976.6|2970.6|2977.8|2971.8|2976.3|2970.3|5
1620362400000|2021-05-07 04:40:00|2976.9|2970.9|2977|2971|2977|2971|2976.9|2970.9|2
1620362440000|2021-05-07 04:40:40|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1620362620000|2021-05-07 04:43:40|2977.4|2971.4|2977.8|2971.8|2977.8|2971.8|2977.4|2971.4|2
1620362630000|2021-05-07 04:43:50|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620362640000|2021-05-07 04:44:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1620362660000|2021-05-07 04:44:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1620362680000|2021-05-07 04:44:40|2980|2974|2979.8|2973.8|2981.1|2975.1|2979.8|2973.8|3
1620362690000|2021-05-07 04:44:50|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1620363030000|2021-05-07 04:50:30|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1620363040000|2021-05-07 04:50:40|2978.8|2972.8|2979.1|2973.1|2979.1|2973.1|2978.8|2972.8|2
1620363610000|2021-05-07 05:00:10|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1620363890000|2021-05-07 05:04:50|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1620363940000|2021-05-07 05:05:40|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1620364140000|2021-05-07 05:09:00|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1620364470000|2021-05-07 05:14:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1620364520000|2021-05-07 05:15:20|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1620364590000|2021-05-07 05:16:30|2979.1|2973.1|2979.4|2973.4|2979.4|2973.4|2979.1|2973.1|2
1620364610000|2021-05-07 05:16:50|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1620364640000|2021-05-07 05:17:20|2979.9|2973.9|2980.9|2974.9|2980.9|2974.9|2979.9|2973.9|3
1620364710000|2021-05-07 05:18:30|2981.1|2975.1|2981.9|2975.9|2981.9|2975.9|2981.1|2975.1|4
1620364720000|2021-05-07 05:18:40|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1620364750000|2021-05-07 05:19:10|2983.1|2977.1|2982.1|2976.1|2983.1|2977.1|2982.1|2976.1|2
1620364760000|2021-05-07 05:19:20|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1620364790000|2021-05-07 05:19:50|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1620364800000|2021-05-07 05:20:00|2982.4|2976.4|2981.9|2975.9|2982.4|2976.4|2981.9|2975.9|3
1620364880000|2021-05-07 05:21:20|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1620365400000|2021-05-07 05:30:00|2981.1|2975.1|2979.6|2973.6|2981.1|2975.1|2979|2973|8
1620365410000|2021-05-07 05:30:10|2979.9|2973.9|2982.1|2976.1|2982.1|2976.1|2979.9|2973.9|8
1620365420000|2021-05-07 05:30:20|2982.4|2976.4|2982.3|2976.3|2982.4|2976.4|2982|2976|6
1620365430000|2021-05-07 05:30:30|2982.6|2976.6|2982.9|2976.9|2982.9|2976.9|2982.4|2976.4|6
1620365440000|2021-05-07 05:30:40|2982.6|2976.6|2982.5|2976.5|2982.9|2976.9|2982.1|2976.1|9
1620365450000|2021-05-07 05:30:50|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.1|2976.1|4
1620365460000|2021-05-07 05:31:00|2982.8|2976.8|2982.1|2976.1|2983.3|2977.3|2982.1|2976.1|4
1620365470000|2021-05-07 05:31:10|2982|2976|2980.9|2974.9|2982|2976|2980.9|2974.9|5
1620365480000|2021-05-07 05:31:20|2980.8|2974.8|2980.6|2974.6|2980.8|2974.8|2980.4|2974.4|4
1620365510000|2021-05-07 05:31:50|2980.9|2974.9|2982.3|2976.3|2982.3|2976.3|2980.9|2974.9|7
1620365520000|2021-05-07 05:32:00|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|3
1620365530000|2021-05-07 05:32:10|2982.9|2976.9|2981.6|2975.6|2982.9|2976.9|2981.6|2975.6|5
1620365540000|2021-05-07 05:32:20|2981.4|2975.4|2981.8|2975.8|2981.8|2975.8|2981.4|2975.4|2
1620365550000|2021-05-07 05:32:30|2982|2976|2982.4|2976.4|2982.4|2976.4|2982|2976|2
1620365560000|2021-05-07 05:32:40|2982.6|2976.6|2982.9|2976.9|2982.9|2976.9|2982.6|2976.6|2
1620365570000|2021-05-07 05:32:50|2983.4|2977.4|2982|2976|2983.4|2977.4|2982|2976|5
1620365580000|2021-05-07 05:33:00|2981.5|2975.5|2980.6|2974.6|2982.4|2976.4|2980.6|2974.6|29
1620365590000|2021-05-07 05:33:10|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1620365600000|2021-05-07 05:33:20|2980.5|2974.5|2979.6|2973.6|2980.5|2974.5|2979.6|2973.6|5
1620365610000|2021-05-07 05:33:30|2979.4|2973.4|2978.8|2972.8|2979.4|2973.4|2978.8|2972.8|3
1620365620000|2021-05-07 05:33:40|2978.5|2972.5|2975.6|2969.6|2978.5|2972.5|2975.6|2969.6|14
1620365630000|2021-05-07 05:33:50|2976|2970|2978|2972|2978|2972|2976|2970|8
1620365640000|2021-05-07 05:34:00|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1620365650000|2021-05-07 05:34:10|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1620365660000|2021-05-07 05:34:20|2978.3|2972.3|2978|2972|2978.5|2972.5|2978|2972|5
1620365670000|2021-05-07 05:34:30|2977.6|2971.6|2975.9|2969.9|2977.6|2971.6|2975.9|2969.9|6
1620365680000|2021-05-07 05:34:40|2975.5|2969.5|2974.1|2968.1|2975.8|2969.8|2974|2968|7
1620365690000|2021-05-07 05:34:50|2974|2968|2973.8|2967.8|2974|2968|2973.6|2967.6|4
1620365700000|2021-05-07 05:35:00|2974|2968|2972.8|2966.8|2974|2968|2972.5|2966.5|14
1620365710000|2021-05-07 05:35:10|2973.1|2967.1|2973.1|2967.1|2973.6|2967.6|2973|2967|8
1620365720000|2021-05-07 05:35:20|2973.4|2967.4|2974.3|2968.3|2974.5|2968.5|2973.4|2967.4|7
1620365730000|2021-05-07 05:35:30|2974.4|2968.4|2974.1|2968.1|2974.4|2968.4|2974.1|2968.1|2
1620365740000|2021-05-07 05:35:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1620365750000|2021-05-07 05:35:50|2975|2969|2975.1|2969.1|2975.1|2969.1|2975|2969|2
1620365760000|2021-05-07 05:36:00|2975.6|2969.6|2975.4|2969.4|2975.6|2969.6|2975.4|2969.4|2
1620365770000|2021-05-07 05:36:10|2975.1|2969.1|2974.6|2968.6|2975.1|2969.1|2974.6|2968.6|2
1620365810000|2021-05-07 05:36:50|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1620365820000|2021-05-07 05:37:00|2975.4|2969.4|2976.1|2970.1|2976.4|2970.4|2975.4|2969.4|9
1620365830000|2021-05-07 05:37:10|2976.4|2970.4|2976.4|2970.4|2976.9|2970.9|2976.3|2970.3|8
1620365840000|2021-05-07 05:37:20|2976.6|2970.6|2976.1|2970.1|2976.6|2970.6|2976.1|2970.1|3
1620365850000|2021-05-07 05:37:30|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.6|2969.6|3
1620365870000|2021-05-07 05:37:50|2976.3|2970.3|2978.4|2972.4|2978.4|2972.4|2976.3|2970.3|10
1620365880000|2021-05-07 05:38:00|2978.1|2972.1|2978.6|2972.6|2979.4|2973.4|2978.1|2972.1|7
1620365890000|2021-05-07 05:38:10|2978.9|2972.9|2980.1|2974.1|2980.1|2974.1|2978.9|2972.9|8
1620365900000|2021-05-07 05:38:20|2980|2974|2980.9|2974.9|2981.6|2975.6|2979.8|2973.8|13
1620365910000|2021-05-07 05:38:30|2980.6|2974.6|2980.4|2974.4|2980.6|2974.6|2980.4|2974.4|2
1620365920000|2021-05-07 05:38:40|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1620365930000|2021-05-07 05:38:50|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1620365950000|2021-05-07 05:39:10|2980.1|2974.1|2978.8|2972.8|2980.1|2974.1|2978.8|2972.8|8
1620365960000|2021-05-07 05:39:20|2978.9|2972.9|2979|2973|2979|2973|2978.8|2972.8|3
1620365980000|2021-05-07 05:39:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1620365990000|2021-05-07 05:39:50|2978.4|2972.4|2979.9|2973.9|2979.9|2973.9|2978.4|2972.4|6
1620366000000|2021-05-07 05:40:00|2980.3|2974.3|2982.1|2976.1|2982.4|2976.4|2980.3|2974.3|11
1620366010000|2021-05-07 05:40:10|2982.4|2976.4|2981.6|2975.6|2982.8|2976.8|2981.4|2975.4|14
1620366020000|2021-05-07 05:40:20|2981.4|2975.4|2982.1|2976.1|2982.4|2976.4|2981.4|2975.4|10
1620366030000|2021-05-07 05:40:30|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|3
1620366040000|2021-05-07 05:40:40|2981.9|2975.9|2982.3|2976.3|2982.3|2976.3|2981.9|2975.9|3
1620366050000|2021-05-07 05:40:50|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1620366060000|2021-05-07 05:41:00|2982.3|2976.3|2981.9|2975.9|2982.3|2976.3|2981.6|2975.6|4
1620366070000|2021-05-07 05:41:10|2982.1|2976.1|2981.6|2975.6|2982.3|2976.3|2981.6|2975.6|7
1620366090000|2021-05-07 05:41:30|2981.4|2975.4|2981.1|2975.1|2981.4|2975.4|2981.1|2975.1|2
1620366100000|2021-05-07 05:41:40|2981.6|2975.6|2980.9|2974.9|2981.6|2975.6|2980.8|2974.8|6
1620366120000|2021-05-07 05:42:00|2981.1|2975.1|2981.8|2975.8|2982.3|2976.3|2981.1|2975.1|18
1620366130000|2021-05-07 05:42:10|2981.6|2975.6|2981.4|2975.4|2981.9|2975.9|2981.4|2975.4|12
1620366140000|2021-05-07 05:42:20|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|2
1620366160000|2021-05-07 05:42:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620366200000|2021-05-07 05:43:20|2981.1|2975.1|2979.6|2973.6|2981.1|2975.1|2979.1|2973.1|7
1620366210000|2021-05-07 05:43:30|2979.9|2973.9|2979.6|2973.6|2979.9|2973.9|2979.6|2973.6|8
1620366220000|2021-05-07 05:43:40|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1620366250000|2021-05-07 05:44:10|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979|2973|4
1620366260000|2021-05-07 05:44:20|2978.9|2972.9|2977.6|2971.6|2978.9|2972.9|2977.6|2971.6|4
1620366270000|2021-05-07 05:44:30|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1620366280000|2021-05-07 05:44:40|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1620366290000|2021-05-07 05:44:50|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1620366300000|2021-05-07 05:45:00|2977.6|2971.6|2978.9|2972.9|2978.9|2972.9|2977.6|2971.6|4
1620366310000|2021-05-07 05:45:10|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620366320000|2021-05-07 05:45:20|2978.9|2972.9|2978.8|2972.8|2979|2973|2978.8|2972.8|3
1620366330000|2021-05-07 05:45:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620366340000|2021-05-07 05:45:40|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1620366370000|2021-05-07 05:46:10|2979.4|2973.4|2979.6|2973.6|2979.6|2973.6|2979.4|2973.4|2
1620366390000|2021-05-07 05:46:30|2980|2974|2979.9|2973.9|2980|2974|2979.6|2973.6|19
1620366400000|2021-05-07 05:46:40|2979.6|2973.6|2979.9|2973.9|2980.4|2974.4|2979.6|2973.6|14
1620366420000|2021-05-07 05:47:00|2980.1|2974.1|2979.9|2973.9|2980.4|2974.4|2979.9|2973.9|4
1620366430000|2021-05-07 05:47:10|2979.6|2973.6|2979.5|2973.5|2979.9|2973.9|2978.9|2972.9|17
1620366450000|2021-05-07 05:47:30|2979.8|2973.8|2979.4|2973.4|2979.8|2973.8|2979.4|2973.4|3
1620366460000|2021-05-07 05:47:40|2979.1|2973.1|2978.9|2972.9|2979.1|2973.1|2977.9|2971.9|8
1620366470000|2021-05-07 05:47:50|2978.6|2972.6|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|6
1620366480000|2021-05-07 05:48:00|2978.1|2972.1|2977.8|2971.8|2978.1|2972.1|2977.8|2971.8|2
1620366490000|2021-05-07 05:48:10|2977.6|2971.6|2977.9|2971.9|2977.9|2971.9|2977.6|2971.6|2
1620366510000|2021-05-07 05:48:30|2977.5|2971.5|2977.1|2971.1|2977.5|2971.5|2977.1|2971.1|3
1620366520000|2021-05-07 05:48:40|2976.9|2970.9|2976.6|2970.6|2976.9|2970.9|2976.1|2970.1|8
1620366530000|2021-05-07 05:48:50|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2976.4|2970.4|2
1620366540000|2021-05-07 05:49:00|2976.9|2970.9|2977.1|2971.1|2977.1|2971.1|2976.9|2970.9|2
1620366560000|2021-05-07 05:49:20|2976.9|2970.9|2974.3|2968.3|2976.9|2970.9|2974.3|2968.3|6
1620366570000|2021-05-07 05:49:30|2974|2968|2974.3|2968.3|2974.5|2968.5|2973.9|2967.9|4
1620366580000|2021-05-07 05:49:40|2974.5|2968.5|2972.4|2966.4|2974.5|2968.5|2972.1|2966.1|8
1620366590000|2021-05-07 05:49:50|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1620366600000|2021-05-07 05:50:00|2972.4|2966.4|2972.8|2966.8|2972.9|2966.9|2972.4|2966.4|4
1620366610000|2021-05-07 05:50:10|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1620366620000|2021-05-07 05:50:20|2972.1|2966.1|2970.3|2964.3|2972.1|2966.1|2970.3|2964.3|6
1620366640000|2021-05-07 05:50:40|2970|2964|2968.8|2962.8|2970|2964|2968.8|2962.8|5
1620366650000|2021-05-07 05:50:50|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2967|2961|10
1620366660000|2021-05-07 05:51:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620366670000|2021-05-07 05:51:10|2968.1|2962.1|2966.1|2960.1|2968.6|2962.6|2966.1|2960.1|9
1620366680000|2021-05-07 05:51:20|2966.4|2960.4|2966.9|2960.9|2966.9|2960.9|2966.4|2960.4|3
1620366690000|2021-05-07 05:51:30|2967.1|2961.1|2968.4|2962.4|2968.4|2962.4|2967.1|2961.1|4
1620366700000|2021-05-07 05:51:40|2968.1|2962.1|2967.8|2961.8|2968.1|2962.1|2967.8|2961.8|2
1620366710000|2021-05-07 05:51:50|2967.9|2961.9|2968.4|2962.4|2968.4|2962.4|2967.9|2961.9|5
1620366720000|2021-05-07 05:52:00|2968.5|2962.5|2969.4|2963.4|2969.4|2963.4|2968.5|2962.5|4
1620366730000|2021-05-07 05:52:10|2969.6|2963.6|2969.8|2963.8|2969.8|2963.8|2969.6|2963.6|2
1620366740000|2021-05-07 05:52:20|2968.6|2962.6|2966.9|2960.9|2968.6|2962.6|2966.5|2960.5|12
1620366750000|2021-05-07 05:52:30|2966.6|2960.6|2965.3|2959.3|2966.6|2960.6|2965.1|2959.1|8
1620366760000|2021-05-07 05:52:40|2965.1|2959.1|2964.9|2958.9|2965.1|2959.1|2963.9|2957.9|10
1620366770000|2021-05-07 05:52:50|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.1|2958.1|3
1620366780000|2021-05-07 05:53:00|2964.6|2958.6|2964.9|2958.9|2964.9|2958.9|2964.6|2958.6|4
1620366790000|2021-05-07 05:53:10|2965|2959|2965.4|2959.4|2965.4|2959.4|2965|2959|7
1620366830000|2021-05-07 05:53:50|2965.1|2959.1|2964.6|2958.6|2965.1|2959.1|2964.6|2958.6|3
1620366840000|2021-05-07 05:54:00|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.1|2958.1|3
1620366850000|2021-05-07 05:54:10|2964.1|2958.1|2961.4|2955.4|2964.4|2958.4|2961.4|2955.4|11
1620366860000|2021-05-07 05:54:20|2960.4|2954.4|2959.9|2953.9|2960.5|2954.5|2959.6|2953.6|7
1620366870000|2021-05-07 05:54:30|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959|2953|5
1620366880000|2021-05-07 05:54:40|2960.8|2954.8|2961.9|2955.9|2961.9|2955.9|2960.8|2954.8|5
1620366890000|2021-05-07 05:54:50|2962.1|2956.1|2961.9|2955.9|2962.3|2956.3|2961.9|2955.9|4
1620366900000|2021-05-07 05:55:00|2962.4|2956.4|2962.9|2956.9|2962.9|2956.9|2962.4|2956.4|3
1620366910000|2021-05-07 05:55:10|2963.4|2957.4|2964.3|2958.3|2965.1|2959.1|2963.4|2957.4|7
1620366920000|2021-05-07 05:55:20|2963.9|2957.9|2962.6|2956.6|2963.9|2957.9|2962.6|2956.6|5
1620366930000|2021-05-07 05:55:30|2962.5|2956.5|2962.4|2956.4|2962.5|2956.5|2962.3|2956.3|3
1620366950000|2021-05-07 05:55:50|2962.6|2956.6|2963.8|2957.8|2963.8|2957.8|2962.6|2956.6|4
1620366970000|2021-05-07 05:56:10|2963.4|2957.4|2962.9|2956.9|2963.4|2957.4|2962.9|2956.9|2
1620366980000|2021-05-07 05:56:20|2962.6|2956.6|2963.9|2957.9|2963.9|2957.9|2962.6|2956.6|5
1620366990000|2021-05-07 05:56:30|2964.1|2958.1|2964.3|2958.3|2964.4|2958.4|2964.1|2958.1|4
1620367000000|2021-05-07 05:56:40|2963.9|2957.9|2964.6|2958.6|2964.6|2958.6|2963.9|2957.9|4
1620367010000|2021-05-07 05:56:50|2964.9|2958.9|2965.3|2959.3|2965.3|2959.3|2964.9|2958.9|3
1620367020000|2021-05-07 05:57:00|2965.6|2959.6|2965|2959|2966|2960|2965|2959|6
1620367030000|2021-05-07 05:57:10|2965.3|2959.3|2964.6|2958.6|2965.3|2959.3|2964.6|2958.6|2
1620367040000|2021-05-07 05:57:20|2964.4|2958.4|2964.1|2958.1|2964.4|2958.4|2964.1|2958.1|2
1620367050000|2021-05-07 05:57:30|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1620367060000|2021-05-07 05:57:40|2964.6|2958.6|2965.9|2959.9|2965.9|2959.9|2964.6|2958.6|3
1620367090000|2021-05-07 05:58:10|2966.1|2960.1|2966.4|2960.4|2966.4|2960.4|2966.1|2960.1|2
1620367100000|2021-05-07 05:58:20|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1620367110000|2021-05-07 05:58:30|2965.6|2959.6|2965.4|2959.4|2965.6|2959.6|2965.4|2959.4|4
1620367140000|2021-05-07 05:59:00|2965.6|2959.6|2965.4|2959.4|2965.9|2959.9|2965.4|2959.4|3
1620367190000|2021-05-07 05:59:50|2965.6|2959.6|2966.1|2960.1|2966.1|2960.1|2965.6|2959.6|3
1620367200000|2021-05-07 06:00:00|2966.6|2960.6|2967.6|2961.6|2967.6|2961.6|2966.6|2960.6|5
1620367210000|2021-05-07 06:00:10|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1620367220000|2021-05-07 06:00:20|2968.6|2962.6|2968.4|2962.4|2969.4|2963.4|2968.4|2962.4|6
1620367230000|2021-05-07 06:00:30|2967.9|2961.9|2967.6|2961.6|2967.9|2961.9|2967.6|2961.6|2
1620367250000|2021-05-07 06:00:50|2967.9|2961.9|2965.6|2959.6|2967.9|2961.9|2965.6|2959.6|10
1620367260000|2021-05-07 06:01:00|2966|2960|2966|2960|2966|2960|2965.9|2959.9|3
1620367270000|2021-05-07 06:01:10|2965.6|2959.6|2966.1|2960.1|2966.1|2960.1|2965.6|2959.6|3
1620367280000|2021-05-07 06:01:20|2966.4|2960.4|2966.8|2960.8|2966.8|2960.8|2966|2960|5
1620367290000|2021-05-07 06:01:30|2965.8|2959.8|2965.6|2959.6|2965.8|2959.8|2965.3|2959.3|6
1620367300000|2021-05-07 06:01:40|2965.1|2959.1|2964.8|2958.8|2965.1|2959.1|2964.5|2958.5|4
1620367310000|2021-05-07 06:01:50|2964.4|2958.4|2964.1|2958.1|2964.4|2958.4|2963.4|2957.4|14
1620367320000|2021-05-07 06:02:00|2963.9|2957.9|2964.5|2958.5|2964.5|2958.5|2963.9|2957.9|6
1620367330000|2021-05-07 06:02:10|2963.9|2957.9|2963.8|2957.8|2963.9|2957.9|2963.8|2957.8|2
1620367340000|2021-05-07 06:02:20|2963.9|2957.9|2965.1|2959.1|2965.4|2959.4|2963.9|2957.9|12
1620367350000|2021-05-07 06:02:30|2965|2959|2965.1|2959.1|2965.1|2959.1|2964.8|2958.8|6
1620367360000|2021-05-07 06:02:40|2964.8|2958.8|2965.9|2959.9|2965.9|2959.9|2964.8|2958.8|8
1620367370000|2021-05-07 06:02:50|2966.1|2960.1|2967.6|2961.6|2967.6|2961.6|2965.8|2959.8|13
1620367380000|2021-05-07 06:03:00|2966.9|2960.9|2967.1|2961.1|2967.1|2961.1|2966.6|2960.6|3
1620367390000|2021-05-07 06:03:10|2966.8|2960.8|2966.1|2960.1|2967|2961|2965.8|2959.8|7
1620367400000|2021-05-07 06:03:20|2966.5|2960.5|2967.9|2961.9|2967.9|2961.9|2966.5|2960.5|4
1620367410000|2021-05-07 06:03:30|2967.4|2961.4|2968|2962|2968|2962|2967.1|2961.1|7
1620367420000|2021-05-07 06:03:40|2967.6|2961.6|2968.9|2962.9|2968.9|2962.9|2967.6|2961.6|11
1620367430000|2021-05-07 06:03:50|2968.6|2962.6|2968.9|2962.9|2968.9|2962.9|2968.6|2962.6|2
1620367440000|2021-05-07 06:04:00|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.1|2962.1|4
1620367470000|2021-05-07 06:04:30|2968.9|2962.9|2969.1|2963.1|2969.1|2963.1|2968.9|2962.9|2
1620367490000|2021-05-07 06:04:50|2969.4|2963.4|2972.4|2966.4|2972.4|2966.4|2969.4|2963.4|8
1620367500000|2021-05-07 06:05:00|2972.6|2966.6|2971.9|2965.9|2972.6|2966.6|2971.9|2965.9|3
1620367520000|2021-05-07 06:05:20|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|6
1620367530000|2021-05-07 06:05:30|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1620367540000|2021-05-07 06:05:40|2971.1|2965.1|2971.4|2965.4|2971.4|2965.4|2971.1|2965.1|2
1620367550000|2021-05-07 06:05:50|2971.6|2965.6|2972.5|2966.5|2972.5|2966.5|2971.3|2965.3|6
1620367560000|2021-05-07 06:06:00|2972.6|2966.6|2972.9|2966.9|2973.1|2967.1|2972.6|2966.6|4
1620367570000|2021-05-07 06:06:10|2972.8|2966.8|2972.5|2966.5|2972.9|2966.9|2972.4|2966.4|4
1620367580000|2021-05-07 06:06:20|2971.4|2965.4|2971.1|2965.1|2971.4|2965.4|2971.1|2965.1|2
1620367590000|2021-05-07 06:06:30|2970.9|2964.9|2971|2965|2971|2965|2970.8|2964.8|3
1620367600000|2021-05-07 06:06:40|2970.8|2964.8|2971.4|2965.4|2971.4|2965.4|2970.6|2964.6|7
1620367610000|2021-05-07 06:06:50|2970.8|2964.8|2971|2965|2971.1|2965.1|2970.4|2964.4|6
1620367620000|2021-05-07 06:07:00|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1620367630000|2021-05-07 06:07:10|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1620367650000|2021-05-07 06:07:30|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1620367660000|2021-05-07 06:07:40|2970.5|2964.5|2970.1|2964.1|2970.5|2964.5|2970.1|2964.1|3
1620367670000|2021-05-07 06:07:50|2969.9|2963.9|2970.5|2964.5|2970.5|2964.5|2969.9|2963.9|3
1620367680000|2021-05-07 06:08:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620367690000|2021-05-07 06:08:10|2970.6|2964.6|2970.8|2964.8|2970.8|2964.8|2970.6|2964.6|2
1620367700000|2021-05-07 06:08:20|2970.6|2964.6|2970.6|2964.6|2970.9|2964.9|2970.6|2964.6|3
1620367710000|2021-05-07 06:08:30|2970.4|2964.4|2970.1|2964.1|2970.5|2964.5|2970.1|2964.1|4
1620367720000|2021-05-07 06:08:40|2970.3|2964.3|2970.1|2964.1|2970.3|2964.3|2970.1|2964.1|2
1620367740000|2021-05-07 06:09:00|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1620367770000|2021-05-07 06:09:30|2970.1|2964.1|2970.4|2964.4|2971|2965|2970.1|2964.1|6
1620367780000|2021-05-07 06:09:40|2969.9|2963.9|2970.1|2964.1|2970.5|2964.5|2969.6|2963.6|8
1620367790000|2021-05-07 06:09:50|2970.4|2964.4|2970.6|2964.6|2970.6|2964.6|2970.4|2964.4|2
1620367800000|2021-05-07 06:10:00|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.4|2964.4|11
1620367810000|2021-05-07 06:10:10|2970.8|2964.8|2970.5|2964.5|2971.1|2965.1|2970.4|2964.4|6
1620367820000|2021-05-07 06:10:20|2970.3|2964.3|2969.9|2963.9|2970.3|2964.3|2969.8|2963.8|4
1620367830000|2021-05-07 06:10:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1620367840000|2021-05-07 06:10:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620367850000|2021-05-07 06:10:50|2969.9|2963.9|2970.3|2964.3|2971.3|2965.3|2969.9|2963.9|12
1620367880000|2021-05-07 06:11:20|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620367890000|2021-05-07 06:11:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.1|2963.1|5
1620367900000|2021-05-07 06:11:40|2969.8|2963.8|2969.6|2963.6|2970|2964|2969.6|2963.6|3
1620367910000|2021-05-07 06:11:50|2969.8|2963.8|2970|2964|2970.5|2964.5|2969.8|2963.8|10
1620367920000|2021-05-07 06:12:00|2969.9|2963.9|2969.3|2963.3|2969.9|2963.9|2969.1|2963.1|4
1620367930000|2021-05-07 06:12:10|2969.1|2963.1|2969.5|2963.5|2969.5|2963.5|2968.9|2962.9|5
1620367950000|2021-05-07 06:12:30|2969.3|2963.3|2968.6|2962.6|2969.3|2963.3|2968.6|2962.6|2
1620367960000|2021-05-07 06:12:40|2968.1|2962.1|2967.4|2961.4|2968.1|2962.1|2965.9|2959.9|13
1620367990000|2021-05-07 06:13:10|2967|2961|2966.6|2960.6|2967|2961|2966.4|2960.4|3
1620368000000|2021-05-07 06:13:20|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1620368040000|2021-05-07 06:14:00|2966.6|2960.6|2966.4|2960.4|2966.6|2960.6|2966.4|2960.4|2
1620368050000|2021-05-07 06:14:10|2966.1|2960.1|2965.6|2959.6|2966.1|2960.1|2965.4|2959.4|5
1620368060000|2021-05-07 06:14:20|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1620368070000|2021-05-07 06:14:30|2965.1|2959.1|2964.9|2958.9|2965.1|2959.1|2964.6|2958.6|3
1620368100000|2021-05-07 06:15:00|2965.1|2959.1|2966.1|2960.1|2966.1|2960.1|2965.1|2959.1|6
1620368110000|2021-05-07 06:15:10|2966.4|2960.4|2967|2961|2967|2961|2966.4|2960.4|3
1620368120000|2021-05-07 06:15:20|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1620368130000|2021-05-07 06:15:30|2967.4|2961.4|2967.6|2961.6|2968.4|2962.4|2967.4|2961.4|4
1620368230000|2021-05-07 06:17:10|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1620368270000|2021-05-07 06:17:50|2968.6|2962.6|2968.5|2962.5|2968.9|2962.9|2968.1|2962.1|9
1620368280000|2021-05-07 06:18:00|2968.3|2962.3|2968.3|2962.3|2968.9|2962.9|2968|2962|13
1620368290000|2021-05-07 06:18:10|2968.1|2962.1|2967.9|2961.9|2968.4|2962.4|2967.9|2961.9|4
1620368320000|2021-05-07 06:18:40|2967.6|2961.6|2967.3|2961.3|2967.6|2961.6|2967.3|2961.3|2
1620368330000|2021-05-07 06:18:50|2966.9|2960.9|2966.4|2960.4|2966.9|2960.9|2966.1|2960.1|5
1620368350000|2021-05-07 06:19:10|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|5
1620368360000|2021-05-07 06:19:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620368380000|2021-05-07 06:19:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620368390000|2021-05-07 06:19:50|2967.3|2961.3|2967|2961|2967.3|2961.3|2966.8|2960.8|3
1620368410000|2021-05-07 06:20:10|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1620368420000|2021-05-07 06:20:20|2967.6|2961.6|2968.3|2962.3|2968.3|2962.3|2967.6|2961.6|4
1620368430000|2021-05-07 06:20:30|2968.1|2962.1|2968|2962|2968.3|2962.3|2968|2962|5
1620368440000|2021-05-07 06:20:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1620368450000|2021-05-07 06:20:50|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1620368460000|2021-05-07 06:21:00|2967.9|2961.9|2967.3|2961.3|2967.9|2961.9|2966.8|2960.8|5
1620368480000|2021-05-07 06:21:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620368490000|2021-05-07 06:21:30|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1620368510000|2021-05-07 06:21:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620368540000|2021-05-07 06:22:20|2967.1|2961.1|2967.9|2961.9|2968|2962|2967.1|2961.1|4
1620368550000|2021-05-07 06:22:30|2967.1|2961.1|2967.4|2961.4|2967.6|2961.6|2967|2961|4
1620368560000|2021-05-07 06:22:40|2967.5|2961.5|2968.5|2962.5|2968.5|2962.5|2966.9|2960.9|8
1620368580000|2021-05-07 06:23:00|2968.9|2962.9|2969.5|2963.5|2969.5|2963.5|2968.9|2962.9|5
1620368600000|2021-05-07 06:23:20|2969.8|2963.8|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|3
1620368620000|2021-05-07 06:23:40|2970.1|2964.1|2969.4|2963.4|2970.1|2964.1|2969.4|2963.4|4
1620368630000|2021-05-07 06:23:50|2969|2963|2967.6|2961.6|2969|2963|2967.6|2961.6|7
1620368650000|2021-05-07 06:24:10|2967.9|2961.9|2968.9|2962.9|2968.9|2962.9|2967.9|2961.9|3
1620368660000|2021-05-07 06:24:20|2968.5|2962.5|2968.9|2962.9|2968.9|2962.9|2968.5|2962.5|3
1620368670000|2021-05-07 06:24:30|2969.1|2963.1|2969.5|2963.5|2969.5|2963.5|2969.1|2963.1|2
1620368730000|2021-05-07 06:25:30|2969.9|2963.9|2969.5|2963.5|2969.9|2963.9|2969.5|2963.5|2
1620368750000|2021-05-07 06:25:50|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1620368760000|2021-05-07 06:26:00|2969.4|2963.4|2969.1|2963.1|2969.4|2963.4|2969.1|2963.1|2
1620368770000|2021-05-07 06:26:10|2968.9|2962.9|2967.6|2961.6|2968.9|2962.9|2967.6|2961.6|3
1620368780000|2021-05-07 06:26:20|2967.9|2961.9|2967.3|2961.3|2967.9|2961.9|2967.3|2961.3|7
1620368810000|2021-05-07 06:26:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620368820000|2021-05-07 06:27:00|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1620368850000|2021-05-07 06:27:30|2966.9|2960.9|2965.1|2959.1|2966.9|2960.9|2965.1|2959.1|3
1620368860000|2021-05-07 06:27:40|2964.9|2958.9|2964.6|2958.6|2965.1|2959.1|2964.6|2958.6|6
1620368870000|2021-05-07 06:27:50|2964.9|2958.9|2964.4|2958.4|2964.9|2958.9|2964.4|2958.4|7
1620368880000|2021-05-07 06:28:00|2964.1|2958.1|2964.8|2958.8|2964.8|2958.8|2963|2957|10
1620368890000|2021-05-07 06:28:10|2965.1|2959.1|2965.5|2959.5|2965.5|2959.5|2965.1|2959.1|2
1620368900000|2021-05-07 06:28:20|2965.8|2959.8|2966.1|2960.1|2966.4|2960.4|2965.8|2959.8|4
1620368910000|2021-05-07 06:28:30|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1620368940000|2021-05-07 06:29:00|2966.1|2960.1|2966|2960|2967.1|2961.1|2966|2960|4
1620368950000|2021-05-07 06:29:10|2966.3|2960.3|2966.1|2960.1|2966.3|2960.3|2966.1|2960.1|2
1620368960000|2021-05-07 06:29:20|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1620368970000|2021-05-07 06:29:30|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1620369000000|2021-05-07 06:30:00|2965.9|2959.9|2965.3|2959.3|2966|2960|2965.3|2959.3|4
1620369010000|2021-05-07 06:30:10|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1620369050000|2021-05-07 06:30:50|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1620369070000|2021-05-07 06:31:10|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1620369090000|2021-05-07 06:31:30|2965.6|2959.6|2965.9|2959.9|2965.9|2959.9|2965.6|2959.6|2
1620369110000|2021-05-07 06:31:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1620369120000|2021-05-07 06:32:00|2966.4|2960.4|2966.8|2960.8|2967.1|2961.1|2966.4|2960.4|3
1620369130000|2021-05-07 06:32:10|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1620369160000|2021-05-07 06:32:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620369170000|2021-05-07 06:32:50|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1620369200000|2021-05-07 06:33:20|2966.8|2960.8|2966.8|2960.8|2966.9|2960.9|2966.8|2960.8|3
1620369240000|2021-05-07 06:34:00|2966.9|2960.9|2967.3|2961.3|2967.3|2961.3|2966.9|2960.9|4
1620369250000|2021-05-07 06:34:10|2967|2961|2967|2961|2967.1|2961.1|2967|2961|3
1620369260000|2021-05-07 06:34:20|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1620369270000|2021-05-07 06:34:30|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.8|2961.8|3
1620369280000|2021-05-07 06:34:40|2968|2962|2968.1|2962.1|2968.1|2962.1|2968|2962|4
1620369290000|2021-05-07 06:34:50|2968|2962|2968.9|2962.9|2968.9|2962.9|2968|2962|3
1620369300000|2021-05-07 06:35:00|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1620369310000|2021-05-07 06:35:10|2969.1|2963.1|2968|2962|2969.1|2963.1|2968|2962|3
1620369320000|2021-05-07 06:35:20|2967.8|2961.8|2967.9|2961.9|2967.9|2961.9|2967.4|2961.4|10
1620369330000|2021-05-07 06:35:30|2968.1|2962.1|2967.9|2961.9|2968.4|2962.4|2967.6|2961.6|8
1620369370000|2021-05-07 06:36:10|2968.1|2962.1|2969.3|2963.3|2969.3|2963.3|2967.9|2961.9|4
1620369400000|2021-05-07 06:36:40|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1620369430000|2021-05-07 06:37:10|2969.6|2963.6|2970.1|2964.1|2970.1|2964.1|2969.6|2963.6|2
1620369460000|2021-05-07 06:37:40|2971.1|2965.1|2970.5|2964.5|2971.1|2965.1|2970.1|2964.1|6
1620369480000|2021-05-07 06:38:00|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1620369500000|2021-05-07 06:38:20|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1620369510000|2021-05-07 06:38:30|2969.6|2963.6|2969.8|2963.8|2970|2964|2969.6|2963.6|4
1620369530000|2021-05-07 06:38:50|2970.1|2964.1|2969.9|2963.9|2970.1|2964.1|2969.9|2963.9|4
1620369540000|2021-05-07 06:39:00|2970.1|2964.1|2969.9|2963.9|2970.1|2964.1|2969.9|2963.9|2
1620369550000|2021-05-07 06:39:10|2969.6|2963.6|2969.9|2963.9|2969.9|2963.9|2969.6|2963.6|2
1620369560000|2021-05-07 06:39:20|2969.6|2963.6|2970.1|2964.1|2970.1|2964.1|2969.6|2963.6|4
1620369570000|2021-05-07 06:39:30|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1620369600000|2021-05-07 06:40:00|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1620369610000|2021-05-07 06:40:10|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1620369640000|2021-05-07 06:40:40|2970.6|2964.6|2972|2966|2972|2966|2970.6|2964.6|5
1620369650000|2021-05-07 06:40:50|2971.9|2965.9|2972.1|2966.1|2972.1|2966.1|2971.9|2965.9|2
1620369660000|2021-05-07 06:41:00|2971.9|2965.9|2971.6|2965.6|2971.9|2965.9|2971.6|2965.6|2
1620369670000|2021-05-07 06:41:10|2971.9|2965.9|2971.8|2965.8|2971.9|2965.9|2971.6|2965.6|3
1620369700000|2021-05-07 06:41:40|2971.6|2965.6|2969.9|2963.9|2971.9|2965.9|2969.9|2963.9|9
1620369730000|2021-05-07 06:42:10|2969.6|2963.6|2969.6|2963.6|2969.9|2963.9|2969.6|2963.6|3
1620369740000|2021-05-07 06:42:20|2969.5|2963.5|2969.5|2963.5|2969.9|2963.9|2969.5|2963.5|3
1620369750000|2021-05-07 06:42:30|2969|2963|2969.9|2963.9|2970.1|2964.1|2969|2963|3
1620369760000|2021-05-07 06:42:40|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|5
1620369770000|2021-05-07 06:42:50|2970.4|2964.4|2970.8|2964.8|2970.8|2964.8|2970.4|2964.4|4
1620369780000|2021-05-07 06:43:00|2971.1|2965.1|2971.8|2965.8|2971.8|2965.8|2970.9|2964.9|4
1620369800000|2021-05-07 06:43:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1620369810000|2021-05-07 06:43:30|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1620369820000|2021-05-07 06:43:40|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1620369840000|2021-05-07 06:44:00|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1620369860000|2021-05-07 06:44:20|2971.6|2965.6|2971.4|2965.4|2971.6|2965.6|2970.9|2964.9|7
1620369880000|2021-05-07 06:44:40|2971.3|2965.3|2971.4|2965.4|2971.4|2965.4|2971.3|2965.3|2
1620369900000|2021-05-07 06:45:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1620369910000|2021-05-07 06:45:10|2971.3|2965.3|2970.1|2964.1|2971.3|2965.3|2969.8|2963.8|7
1620369930000|2021-05-07 06:45:30|2969.6|2963.6|2968.3|2962.3|2969.6|2963.6|2968.3|2962.3|4
1620369940000|2021-05-07 06:45:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620369950000|2021-05-07 06:45:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1620369960000|2021-05-07 06:46:00|2968.9|2962.9|2970|2964|2970|2964|2968.9|2962.9|4
1620370010000|2021-05-07 06:46:50|2970.3|2964.3|2971.3|2965.3|2971.3|2965.3|2970.3|2964.3|3
1620370030000|2021-05-07 06:47:10|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1620370070000|2021-05-07 06:47:50|2970.9|2964.9|2969.1|2963.1|2970.9|2964.9|2969.1|2963.1|3
1620370080000|2021-05-07 06:48:00|2968.9|2962.9|2968|2962|2968.9|2962.9|2968|2962|8
1620370090000|2021-05-07 06:48:10|2968.3|2962.3|2968|2962|2968.8|2962.8|2968|2962|4
1620370100000|2021-05-07 06:48:20|2967.6|2961.6|2966.8|2960.8|2967.6|2961.6|2966.8|2960.8|6
1620370110000|2021-05-07 06:48:30|2967|2961|2967.4|2961.4|2967.4|2961.4|2966.6|2960.6|6
1620370120000|2021-05-07 06:48:40|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1620370130000|2021-05-07 06:48:50|2968.3|2962.3|2968.1|2962.1|2968.3|2962.3|2968.1|2962.1|2
1620370150000|2021-05-07 06:49:10|2968.8|2962.8|2969.6|2963.6|2969.6|2963.6|2968.8|2962.8|5
1620370160000|2021-05-07 06:49:20|2970.3|2964.3|2970.4|2964.4|2970.4|2964.4|2970.3|2964.3|2
1620370170000|2021-05-07 06:49:30|2970.9|2964.9|2972|2966|2972|2966|2970.9|2964.9|4
1620370180000|2021-05-07 06:49:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620370190000|2021-05-07 06:49:50|2971.9|2965.9|2972.3|2966.3|2972.3|2966.3|2971.9|2965.9|2
1620370200000|2021-05-07 06:50:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1620370230000|2021-05-07 06:50:30|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1620370240000|2021-05-07 06:50:40|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1620370250000|2021-05-07 06:50:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1620370260000|2021-05-07 06:51:00|2971.3|2965.3|2971.6|2965.6|2971.6|2965.6|2971.3|2965.3|2
1620370270000|2021-05-07 06:51:10|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1620370280000|2021-05-07 06:51:20|2971.6|2965.6|2971.6|2965.6|2972|2966|2971.6|2965.6|3
1620370290000|2021-05-07 06:51:30|2972|2966|2971.6|2965.6|2972|2966|2971.4|2965.4|5
1620370300000|2021-05-07 06:51:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.6|2965.6|3
1620370310000|2021-05-07 06:51:50|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1620370320000|2021-05-07 06:52:00|2971.9|2965.9|2971.3|2965.3|2971.9|2965.9|2971.3|2965.3|3
1620370340000|2021-05-07 06:52:20|2972.3|2966.3|2970.8|2964.8|2972.3|2966.3|2970.8|2964.8|6
1620370350000|2021-05-07 06:52:30|2971.1|2965.1|2971.4|2965.4|2971.4|2965.4|2971.1|2965.1|2
1620370360000|2021-05-07 06:52:40|2971.1|2965.1|2971.1|2965.1|2971.4|2965.4|2971.1|2965.1|3
1620370370000|2021-05-07 06:52:50|2971|2965|2970.9|2964.9|2971.1|2965.1|2970.9|2964.9|3
1620370390000|2021-05-07 06:53:10|2971.1|2965.1|2971.4|2965.4|2971.4|2965.4|2971.1|2965.1|4
1620370420000|2021-05-07 06:53:40|2971.6|2965.6|2971.4|2965.4|2971.6|2965.6|2971.1|2965.1|3
1620370430000|2021-05-07 06:53:50|2971.1|2965.1|2971.4|2965.4|2971.4|2965.4|2971.1|2965.1|2
1620370440000|2021-05-07 06:54:00|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1620370500000|2021-05-07 06:55:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620370510000|2021-05-07 06:55:10|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1620370530000|2021-05-07 06:55:30|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1620370540000|2021-05-07 06:55:40|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|3
1620370560000|2021-05-07 06:56:00|2971.5|2965.5|2971.3|2965.3|2972|2966|2971.3|2965.3|14
1620370570000|2021-05-07 06:56:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1620370580000|2021-05-07 06:56:20|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1620370590000|2021-05-07 06:56:30|2971.5|2965.5|2972|2966|2972.3|2966.3|2971.5|2965.5|3
1620370610000|2021-05-07 06:56:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620370620000|2021-05-07 06:57:00|2972.5|2966.5|2974.3|2968.3|2974.3|2968.3|2972.5|2966.5|6
1620370630000|2021-05-07 06:57:10|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|4
1620370640000|2021-05-07 06:57:20|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|4
1620370650000|2021-05-07 06:57:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620370680000|2021-05-07 06:58:00|2973.8|2967.8|2972|2966|2973.8|2967.8|2972|2966|8
1620370690000|2021-05-07 06:58:10|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|3
1620370700000|2021-05-07 06:58:20|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|3
1620370710000|2021-05-07 06:58:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620370720000|2021-05-07 06:58:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620370730000|2021-05-07 06:58:50|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|3
1620370740000|2021-05-07 06:59:00|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1620370750000|2021-05-07 06:59:10|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1620370760000|2021-05-07 06:59:20|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|3
1620370770000|2021-05-07 06:59:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1620370780000|2021-05-07 06:59:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620370790000|2021-05-07 06:59:50|2972.3|2966.3|2971.3|2965.3|2972.3|2966.3|2971.3|2965.3|3
1620370800000|2021-05-07 07:00:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970|2964|5
1620370810000|2021-05-07 07:00:10|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|3
1620370860000|2021-05-07 07:01:00|2971.3|2965.3|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|4
1620370870000|2021-05-07 07:01:10|2972.5|2966.5|2972.8|2966.8|2973.3|2967.3|2972.5|2966.5|5
1620370880000|2021-05-07 07:01:20|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1620370890000|2021-05-07 07:01:30|2973.5|2967.5|2975|2969|2975.5|2969.5|2973.5|2967.5|7
1620370900000|2021-05-07 07:01:40|2975.5|2969.5|2977|2971|2977|2971|2975.5|2969.5|5
1620370910000|2021-05-07 07:01:50|2976.8|2970.8|2973|2967|2976.8|2970.8|2973|2967|5
1620370920000|2021-05-07 07:02:00|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1620370930000|2021-05-07 07:02:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1620370940000|2021-05-07 07:02:20|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|3
1620370950000|2021-05-07 07:02:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|4
1620370960000|2021-05-07 07:02:40|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|4
1620370980000|2021-05-07 07:03:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|4
1620371010000|2021-05-07 07:03:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1620371030000|2021-05-07 07:03:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620371050000|2021-05-07 07:04:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1620371080000|2021-05-07 07:04:40|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1620371090000|2021-05-07 07:04:50|2971|2965|2970.8|2964.8|2971|2965|2969.8|2963.8|4
1620371100000|2021-05-07 07:05:00|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|2
1620371120000|2021-05-07 07:05:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620371140000|2021-05-07 07:05:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1620371160000|2021-05-07 07:06:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620371170000|2021-05-07 07:06:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620371180000|2021-05-07 07:06:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620371190000|2021-05-07 07:06:30|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1620371250000|2021-05-07 07:07:30|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1620371260000|2021-05-07 07:07:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620371270000|2021-05-07 07:07:50|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|4
1620371280000|2021-05-07 07:08:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1620371310000|2021-05-07 07:08:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620371390000|2021-05-07 07:09:50|2972.3|2966.3|2971|2965|2972.3|2966.3|2971|2965|5
1620371400000|2021-05-07 07:10:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620371410000|2021-05-07 07:10:10|2971|2965|2972.5|2966.5|2972.5|2966.5|2971|2965|3
1620371430000|2021-05-07 07:10:30|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1620371440000|2021-05-07 07:10:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1620371450000|2021-05-07 07:10:50|2972.3|2966.3|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|7
1620371460000|2021-05-07 07:11:00|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|4
1620371470000|2021-05-07 07:11:10|2971|2965|2971|2965|2971.3|2965.3|2971|2965|3
1620371480000|2021-05-07 07:11:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620371500000|2021-05-07 07:11:40|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1620371600000|2021-05-07 07:13:20|2971|2965|2972.3|2966.3|2972.3|2966.3|2971|2965|3
1620371610000|2021-05-07 07:13:30|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1620371620000|2021-05-07 07:13:40|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|2
1620371640000|2021-05-07 07:14:00|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|4
1620371650000|2021-05-07 07:14:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620371660000|2021-05-07 07:14:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1620371670000|2021-05-07 07:14:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620371690000|2021-05-07 07:14:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1620371700000|2021-05-07 07:15:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620371710000|2021-05-07 07:15:10|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1620371720000|2021-05-07 07:15:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1620371730000|2021-05-07 07:15:30|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|2
1620371740000|2021-05-07 07:15:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620371750000|2021-05-07 07:15:50|2973.5|2967.5|2974|2968|2974|2968|2973.5|2967.5|2
1620371770000|2021-05-07 07:16:10|2973.8|2967.8|2974|2968|2974|2968|2973.3|2967.3|5
1620371780000|2021-05-07 07:16:20|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1620371790000|2021-05-07 07:16:30|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1620371800000|2021-05-07 07:16:40|2973.3|2967.3|2971.8|2965.8|2973.3|2967.3|2971.8|2965.8|5
1620371810000|2021-05-07 07:16:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620371820000|2021-05-07 07:17:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1620371830000|2021-05-07 07:17:10|2970.8|2964.8|2972|2966|2972|2966|2970.8|2964.8|4
1620371840000|2021-05-07 07:17:20|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|2
1620371870000|2021-05-07 07:17:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1620371880000|2021-05-07 07:18:00|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1620371890000|2021-05-07 07:18:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1620371910000|2021-05-07 07:18:30|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1620371920000|2021-05-07 07:18:40|2974|2968|2974.8|2968.8|2974.8|2968.8|2974|2968|2
1620371930000|2021-05-07 07:18:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620371950000|2021-05-07 07:19:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620371960000|2021-05-07 07:19:20|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|2
1620371980000|2021-05-07 07:19:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620372000000|2021-05-07 07:20:00|2975|2969|2974.3|2968.3|2975|2969|2974.3|2968.3|3
1620372010000|2021-05-07 07:20:10|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1620372040000|2021-05-07 07:20:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620372050000|2021-05-07 07:20:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620372060000|2021-05-07 07:21:00|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1620372070000|2021-05-07 07:21:10|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.3|2966.3|4
1620372080000|2021-05-07 07:21:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620372090000|2021-05-07 07:21:30|2972|2966|2971.5|2965.5|2972|2966|2971.3|2965.3|4
1620372130000|2021-05-07 07:22:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1620372140000|2021-05-07 07:22:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620372180000|2021-05-07 07:23:00|2971|2965|2971|2965|2971.5|2965.5|2971|2965|4
1620372190000|2021-05-07 07:23:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1620372210000|2021-05-07 07:23:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1620372270000|2021-05-07 07:24:30|2971.3|2965.3|2972.5|2966.5|2972.5|2966.5|2971.3|2965.3|2
1620372280000|2021-05-07 07:24:40|2972.3|2966.3|2971.3|2965.3|2972.3|2966.3|2970.8|2964.8|4
1620372300000|2021-05-07 07:25:00|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1620372320000|2021-05-07 07:25:20|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|3
1620372330000|2021-05-07 07:25:30|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1620372340000|2021-05-07 07:25:40|2972.3|2966.3|2974.8|2968.8|2974.8|2968.8|2972.3|2966.3|4
1620372370000|2021-05-07 07:26:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620372390000|2021-05-07 07:26:30|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|2
1620372430000|2021-05-07 07:27:10|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1620372440000|2021-05-07 07:27:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1620372450000|2021-05-07 07:27:30|2974.3|2968.3|2974|2968|2974.3|2968.3|2973.8|2967.8|4
1620372460000|2021-05-07 07:27:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620372470000|2021-05-07 07:27:50|2974|2968|2973.3|2967.3|2974|2968|2973.3|2967.3|3
1620372490000|2021-05-07 07:28:10|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1620372520000|2021-05-07 07:28:40|2972.8|2966.8|2971|2965|2972.8|2966.8|2970.8|2964.8|6
1620372530000|2021-05-07 07:28:50|2970.8|2964.8|2971|2965|2971|2965|2970.5|2964.5|3
1620372540000|2021-05-07 07:29:00|2970.8|2964.8|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1620372610000|2021-05-07 07:30:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620372640000|2021-05-07 07:30:40|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1620372660000|2021-05-07 07:31:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620372690000|2021-05-07 07:31:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620372730000|2021-05-07 07:32:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1620372750000|2021-05-07 07:32:30|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1620372760000|2021-05-07 07:32:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620372780000|2021-05-07 07:33:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1620372860000|2021-05-07 07:34:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1620372880000|2021-05-07 07:34:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620372890000|2021-05-07 07:34:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620372900000|2021-05-07 07:35:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620372910000|2021-05-07 07:35:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620372920000|2021-05-07 07:35:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620372940000|2021-05-07 07:35:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620373030000|2021-05-07 07:37:10|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|2
1620373040000|2021-05-07 07:37:20|2972.8|2966.8|2971.8|2965.8|2972.8|2966.8|2971.8|2965.8|4
1620373080000|2021-05-07 07:38:00|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1620373100000|2021-05-07 07:38:20|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1620373150000|2021-05-07 07:39:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1620373210000|2021-05-07 07:40:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1620373260000|2021-05-07 07:41:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620373280000|2021-05-07 07:41:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1620373340000|2021-05-07 07:42:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620373450000|2021-05-07 07:44:10|2970.5|2964.5|2967.8|2961.8|2970.5|2964.5|2967.8|2961.8|7
1620373460000|2021-05-07 07:44:20|2968|2962|2968.8|2962.8|2968.8|2962.8|2968|2962|2
1620373500000|2021-05-07 07:45:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1620373530000|2021-05-07 07:45:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620373600000|2021-05-07 07:46:40|2968.5|2962.5|2966.5|2960.5|2968.5|2962.5|2966.5|2960.5|5
1620373610000|2021-05-07 07:46:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1620373620000|2021-05-07 07:47:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620373630000|2021-05-07 07:47:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|4
1620373640000|2021-05-07 07:47:20|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1620373690000|2021-05-07 07:48:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1620373770000|2021-05-07 07:49:30|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|3
1620373810000|2021-05-07 07:50:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620373830000|2021-05-07 07:50:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1620373850000|2021-05-07 07:50:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1620373860000|2021-05-07 07:51:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1620373900000|2021-05-07 07:51:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1620373920000|2021-05-07 07:52:00|2965.8|2959.8|2964.8|2958.8|2965.8|2959.8|2964.3|2958.3|7
1620373960000|2021-05-07 07:52:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|3
1620373990000|2021-05-07 07:53:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1620374000000|2021-05-07 07:53:20|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1620374010000|2021-05-07 07:53:30|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1620374020000|2021-05-07 07:53:40|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1620374040000|2021-05-07 07:54:00|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|2
1620374080000|2021-05-07 07:54:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1620374120000|2021-05-07 07:55:20|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1620374140000|2021-05-07 07:55:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1620374180000|2021-05-07 07:56:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1620374190000|2021-05-07 07:56:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1620374240000|2021-05-07 07:57:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1620374300000|2021-05-07 07:58:20|2964.8|2958.8|2964|2958|2964.8|2958.8|2964|2958|3
1620374310000|2021-05-07 07:58:30|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1620374320000|2021-05-07 07:58:40|2963.3|2957.3|2962.5|2956.5|2963.3|2957.3|2962.3|2956.3|7
1620374330000|2021-05-07 07:58:50|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|3
1620374390000|2021-05-07 07:59:50|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1620374410000|2021-05-07 08:00:10|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1620374430000|2021-05-07 08:00:30|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1620374450000|2021-05-07 08:00:50|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1620374460000|2021-05-07 08:01:00|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1620374480000|2021-05-07 08:01:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1620374490000|2021-05-07 08:01:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1620374520000|2021-05-07 08:02:00|2962|2956|2962|2956|2962.3|2956.3|2962|2956|3
1620374530000|2021-05-07 08:02:10|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1620374560000|2021-05-07 08:02:40|2962.8|2956.8|2963.5|2957.5|2963.8|2957.8|2962.8|2956.8|5
1620374660000|2021-05-07 08:04:20|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963|2957|3
1620374670000|2021-05-07 08:04:30|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1620374760000|2021-05-07 08:06:00|2962.5|2956.5|2963.3|2957.3|2963.3|2957.3|2962.5|2956.5|3
1620374770000|2021-05-07 08:06:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1620374800000|2021-05-07 08:06:40|2962.8|2956.8|2961.8|2955.8|2962.8|2956.8|2961.8|2955.8|4
1620374810000|2021-05-07 08:06:50|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1620374820000|2021-05-07 08:07:00|2962.5|2956.5|2959.3|2953.3|2962.5|2956.5|2959.3|2953.3|6
1620374840000|2021-05-07 08:07:20|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|2
1620374860000|2021-05-07 08:07:40|2960.3|2954.3|2961|2955|2961|2955|2960.3|2954.3|3
1620374870000|2021-05-07 08:07:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1620374910000|2021-05-07 08:08:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1620374940000|2021-05-07 08:09:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1620374950000|2021-05-07 08:09:10|2961.5|2955.5|2962.3|2956.3|2962.3|2956.3|2961.5|2955.5|3
1620374960000|2021-05-07 08:09:20|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1620374970000|2021-05-07 08:09:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1620375000000|2021-05-07 08:10:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1620375050000|2021-05-07 08:10:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1620375060000|2021-05-07 08:11:00|2963.3|2957.3|2963.8|2957.8|2964.5|2958.5|2963.3|2957.3|7
1620375070000|2021-05-07 08:11:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1620375100000|2021-05-07 08:11:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1620375130000|2021-05-07 08:12:10|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1620375140000|2021-05-07 08:12:20|2963.8|2957.8|2962.5|2956.5|2963.8|2957.8|2962.5|2956.5|2
1620375150000|2021-05-07 08:12:30|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|2
1620375180000|2021-05-07 08:13:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1620375200000|2021-05-07 08:13:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1620375260000|2021-05-07 08:14:20|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1620375270000|2021-05-07 08:14:30|2960.5|2954.5|2959.5|2953.5|2960.5|2954.5|2959.3|2953.3|9
1620375300000|2021-05-07 08:15:00|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1620375310000|2021-05-07 08:15:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1620375380000|2021-05-07 08:16:20|2959.8|2953.8|2960.8|2954.8|2960.8|2954.8|2959.8|2953.8|2
1620375390000|2021-05-07 08:16:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1620375480000|2021-05-07 08:18:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1620375520000|2021-05-07 08:18:40|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1620375530000|2021-05-07 08:18:50|2960|2954|2960|2954|2960|2954|2959.5|2953.5|3
1620375550000|2021-05-07 08:19:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1620375560000|2021-05-07 08:19:20|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|2
1620375590000|2021-05-07 08:19:50|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1620375600000|2021-05-07 08:20:00|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1620375610000|2021-05-07 08:20:10|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|2
1620375690000|2021-05-07 08:21:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1620375700000|2021-05-07 08:21:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1620375720000|2021-05-07 08:22:00|2960.8|2954.8|2959.5|2953.5|2960.8|2954.8|2959.3|2953.3|7
1620375730000|2021-05-07 08:22:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1620375740000|2021-05-07 08:22:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1620375750000|2021-05-07 08:22:30|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1620375760000|2021-05-07 08:22:40|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1620375900000|2021-05-07 08:25:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1620375920000|2021-05-07 08:25:20|2959|2953|2957.5|2951.5|2959|2953|2957.5|2951.5|6
1620375930000|2021-05-07 08:25:30|2957.3|2951.3|2956|2950|2957.5|2951.5|2956|2950|4
1620375940000|2021-05-07 08:25:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1620375950000|2021-05-07 08:25:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1620375960000|2021-05-07 08:26:00|2957|2951|2958.3|2952.3|2958.3|2952.3|2957|2951|3
1620375970000|2021-05-07 08:26:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1620375990000|2021-05-07 08:26:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1620376000000|2021-05-07 08:26:40|2958.5|2952.5|2960|2954|2960|2954|2958.5|2952.5|3
1620376020000|2021-05-07 08:27:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1620376030000|2021-05-07 08:27:10|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1620376080000|2021-05-07 08:28:00|2960.5|2954.5|2962|2956|2962.3|2956.3|2960.5|2954.5|3
1620376090000|2021-05-07 08:28:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1620376100000|2021-05-07 08:28:20|2961.3|2955.3|2961|2955|2961.3|2955.3|2960.8|2954.8|3
1620376170000|2021-05-07 08:29:30|2960.8|2954.8|2958.8|2952.8|2960.8|2954.8|2958.8|2952.8|3
1620376190000|2021-05-07 08:29:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1620376210000|2021-05-07 08:30:10|2958.3|2952.3|2959.8|2953.8|2959.8|2953.8|2958.3|2952.3|5
1620376220000|2021-05-07 08:30:20|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|2
1620376240000|2021-05-07 08:30:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1620376280000|2021-05-07 08:31:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1620376340000|2021-05-07 08:32:20|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1620376390000|2021-05-07 08:33:10|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|2
1620376410000|2021-05-07 08:33:30|2963|2957|2963.8|2957.8|2963.8|2957.8|2963|2957|2
1620376500000|2021-05-07 08:35:00|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|4
1620376550000|2021-05-07 08:35:50|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|2
1620376600000|2021-05-07 08:36:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1620376620000|2021-05-07 08:37:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1620376630000|2021-05-07 08:37:10|2963.3|2957.3|2962|2956|2963.3|2957.3|2961|2955|6
1620376640000|2021-05-07 08:37:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1620376660000|2021-05-07 08:37:40|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1620376730000|2021-05-07 08:38:50|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1620376740000|2021-05-07 08:39:00|2962.5|2956.5|2961.8|2955.8|2962.5|2956.5|2961.8|2955.8|2
1620376750000|2021-05-07 08:39:10|2962|2956|2962.5|2956.5|2962.8|2956.8|2962|2956|5
1620376760000|2021-05-07 08:39:20|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1620376780000|2021-05-07 08:39:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1620376790000|2021-05-07 08:39:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1620376860000|2021-05-07 08:41:00|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1620376870000|2021-05-07 08:41:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1620376880000|2021-05-07 08:41:20|2963|2957|2963.8|2957.8|2963.8|2957.8|2963|2957|4
1620376890000|2021-05-07 08:41:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1620376900000|2021-05-07 08:41:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1620376910000|2021-05-07 08:41:50|2964|2958|2964.8|2958.8|2965|2959|2964|2958|3
1620376940000|2021-05-07 08:42:20|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1620376970000|2021-05-07 08:42:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1620376980000|2021-05-07 08:43:00|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1620377010000|2021-05-07 08:43:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1620377020000|2021-05-07 08:43:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1620377030000|2021-05-07 08:43:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1620377040000|2021-05-07 08:44:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|4
1620377060000|2021-05-07 08:44:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1620377070000|2021-05-07 08:44:30|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|2
1620377110000|2021-05-07 08:45:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1620377120000|2021-05-07 08:45:20|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1620377130000|2021-05-07 08:45:30|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1620377140000|2021-05-07 08:45:40|2965|2959|2965.3|2959.3|2967.3|2961.3|2965|2959|9
1620377150000|2021-05-07 08:45:50|2965|2959|2964.8|2958.8|2965|2959|2964|2958|4
1620377200000|2021-05-07 08:46:40|2964.5|2958.5|2966|2960|2966|2960|2964.5|2958.5|3
1620377210000|2021-05-07 08:46:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1620377220000|2021-05-07 08:47:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1620377230000|2021-05-07 08:47:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620377280000|2021-05-07 08:48:00|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1620377320000|2021-05-07 08:48:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1620377340000|2021-05-07 08:49:00|2966.3|2960.3|2967.5|2961.5|2967.5|2961.5|2966.3|2960.3|6
1620377360000|2021-05-07 08:49:20|2968|2962|2969.3|2963.3|2969.3|2963.3|2968|2962|2
1620377400000|2021-05-07 08:50:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620377420000|2021-05-07 08:50:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620377430000|2021-05-07 08:50:30|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1620377440000|2021-05-07 08:50:40|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|3
1620377450000|2021-05-07 08:50:50|2968|2962|2969|2963|2969|2963|2968|2962|3
1620377460000|2021-05-07 08:51:00|2969.3|2963.3|2970.3|2964.3|2970.3|2964.3|2969.3|2963.3|3
1620377480000|2021-05-07 08:51:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620377500000|2021-05-07 08:51:40|2970.3|2964.3|2968.8|2962.8|2970.3|2964.3|2968.8|2962.8|5
1620377510000|2021-05-07 08:51:50|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|4
1620377520000|2021-05-07 08:52:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1620377530000|2021-05-07 08:52:10|2970.8|2964.8|2971|2965|2971.3|2965.3|2970.8|2964.8|3
1620377540000|2021-05-07 08:52:20|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970|2964|4
1620377550000|2021-05-07 08:52:30|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|3
1620377560000|2021-05-07 08:52:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1620377570000|2021-05-07 08:52:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620377580000|2021-05-07 08:53:00|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|2
1620377590000|2021-05-07 08:53:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1620377600000|2021-05-07 08:53:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620377610000|2021-05-07 08:53:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1620377620000|2021-05-07 08:53:40|2970.3|2964.3|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|3
1620377630000|2021-05-07 08:53:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620377640000|2021-05-07 08:54:00|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|3
1620377650000|2021-05-07 08:54:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620377660000|2021-05-07 08:54:20|2970|2964|2969.8|2963.8|2970|2964|2969.5|2963.5|6
1620377670000|2021-05-07 08:54:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1620377680000|2021-05-07 08:54:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620377690000|2021-05-07 08:54:50|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1620377700000|2021-05-07 08:55:00|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|4
1620377710000|2021-05-07 08:55:10|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|10
1620377720000|2021-05-07 08:55:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1620377730000|2021-05-07 08:55:30|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|3
1620377760000|2021-05-07 08:56:00|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1620377790000|2021-05-07 08:56:30|2971.8|2965.8|2972|2966|2972.3|2966.3|2971.8|2965.8|3
1620377800000|2021-05-07 08:56:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620377810000|2021-05-07 08:56:50|2972.3|2966.3|2972|2966|2972.3|2966.3|2971.3|2965.3|6
1620377920000|2021-05-07 08:58:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1620377930000|2021-05-07 08:58:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1620377960000|2021-05-07 08:59:20|2971.8|2965.8|2972.8|2966.8|2972.8|2966.8|2971.8|2965.8|2
1620377970000|2021-05-07 08:59:30|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1620377990000|2021-05-07 08:59:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620378000000|2021-05-07 09:00:00|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1620378010000|2021-05-07 09:00:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620378020000|2021-05-07 09:00:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1620378030000|2021-05-07 09:00:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620378090000|2021-05-07 09:01:30|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|3
1620378100000|2021-05-07 09:01:40|2970.8|2964.8|2969.5|2963.5|2970.8|2964.8|2969.5|2963.5|6
1620378130000|2021-05-07 09:02:10|2969.8|2963.8|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|2
1620378190000|2021-05-07 09:03:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620378210000|2021-05-07 09:03:30|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1620378220000|2021-05-07 09:03:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620378230000|2021-05-07 09:03:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620378270000|2021-05-07 09:04:30|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1620378300000|2021-05-07 09:05:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620378360000|2021-05-07 09:06:00|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|2
1620378370000|2021-05-07 09:06:10|2967.5|2961.5|2967|2961|2967.5|2961.5|2966.8|2960.8|5
1620378380000|2021-05-07 09:06:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620378390000|2021-05-07 09:06:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1620378420000|2021-05-07 09:07:00|2967.3|2961.3|2968.3|2962.3|2968.3|2962.3|2967.3|2961.3|2
1620378430000|2021-05-07 09:07:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620378480000|2021-05-07 09:08:00|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1620378570000|2021-05-07 09:09:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1620378580000|2021-05-07 09:09:40|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1620378600000|2021-05-07 09:10:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1620378610000|2021-05-07 09:10:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620378630000|2021-05-07 09:10:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1620378690000|2021-05-07 09:11:30|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1620378710000|2021-05-07 09:11:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620378720000|2021-05-07 09:12:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1620378730000|2021-05-07 09:12:10|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1620378740000|2021-05-07 09:12:20|2970|2964|2969.8|2963.8|2970|2964|2969.5|2963.5|4
1620378750000|2021-05-07 09:12:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620378760000|2021-05-07 09:12:40|2969.3|2963.3|2968|2962|2969.3|2963.3|2967|2961|8
1620378770000|2021-05-07 09:12:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1620378780000|2021-05-07 09:13:00|2968|2962|2967.8|2961.8|2968|2962|2967.5|2961.5|4
1620378800000|2021-05-07 09:13:20|2968|2962|2968.8|2962.8|2968.8|2962.8|2968|2962|2
1620378830000|2021-05-07 09:13:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1620378840000|2021-05-07 09:14:00|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|3
1620378870000|2021-05-07 09:14:30|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|4
1620378920000|2021-05-07 09:15:20|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2969.5|2963.5|4
1620378940000|2021-05-07 09:15:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620378950000|2021-05-07 09:15:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1620378980000|2021-05-07 09:16:20|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620378990000|2021-05-07 09:16:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1620379010000|2021-05-07 09:16:50|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1620379040000|2021-05-07 09:17:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1620379110000|2021-05-07 09:18:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620379120000|2021-05-07 09:18:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620379130000|2021-05-07 09:18:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1620379170000|2021-05-07 09:19:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620379230000|2021-05-07 09:20:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620379240000|2021-05-07 09:20:40|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1620379360000|2021-05-07 09:22:40|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|2
1620379370000|2021-05-07 09:22:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620379390000|2021-05-07 09:23:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1620379420000|2021-05-07 09:23:40|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1620379640000|2021-05-07 09:27:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620379720000|2021-05-07 09:28:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1620379760000|2021-05-07 09:29:20|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|3
1620379770000|2021-05-07 09:29:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1620379780000|2021-05-07 09:29:40|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1620379790000|2021-05-07 09:29:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620379800000|2021-05-07 09:30:00|2971|2965|2972|2966|2972|2966|2971|2965|4
1620379810000|2021-05-07 09:30:10|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|2
1620379820000|2021-05-07 09:30:20|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|4
1620379830000|2021-05-07 09:30:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1620379860000|2021-05-07 09:31:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620379900000|2021-05-07 09:31:40|2970.8|2964.8|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|2
1620379910000|2021-05-07 09:31:50|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1620379920000|2021-05-07 09:32:00|2972|2966|2972.3|2966.3|2972.5|2966.5|2972|2966|4
1620379930000|2021-05-07 09:32:10|2971.8|2965.8|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|4
1620379950000|2021-05-07 09:32:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620379960000|2021-05-07 09:32:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|4
1620380030000|2021-05-07 09:33:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620380090000|2021-05-07 09:34:50|2970.8|2964.8|2970.5|2964.5|2971|2965|2970.5|2964.5|3
1620380180000|2021-05-07 09:36:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620380190000|2021-05-07 09:36:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620380250000|2021-05-07 09:37:30|2970.8|2964.8|2969.5|2963.5|2970.8|2964.8|2969.5|2963.5|4
1620380330000|2021-05-07 09:38:50|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1620380380000|2021-05-07 09:39:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620380390000|2021-05-07 09:39:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620380400000|2021-05-07 09:40:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|3
1620380410000|2021-05-07 09:40:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620380420000|2021-05-07 09:40:20|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1620380430000|2021-05-07 09:40:30|2971.8|2965.8|2972.3|2966.3|2972.5|2966.5|2971.8|2965.8|3
1620380440000|2021-05-07 09:40:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620380460000|2021-05-07 09:41:00|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1620380470000|2021-05-07 09:41:10|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1620380540000|2021-05-07 09:42:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620380550000|2021-05-07 09:42:30|2973.5|2967.5|2974|2968|2974|2968|2973.5|2967.5|2
1620380580000|2021-05-07 09:43:00|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1620380590000|2021-05-07 09:43:10|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1620380600000|2021-05-07 09:43:20|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|4
1620380610000|2021-05-07 09:43:30|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2972.8|2966.8|8
1620380630000|2021-05-07 09:43:50|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|6
1620380640000|2021-05-07 09:44:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1620380650000|2021-05-07 09:44:10|2972.3|2966.3|2973.3|2967.3|2973.3|2967.3|2972.3|2966.3|2
1620380660000|2021-05-07 09:44:20|2973.5|2967.5|2972.5|2966.5|2973.8|2967.8|2971.8|2965.8|6
1620380670000|2021-05-07 09:44:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620380680000|2021-05-07 09:44:40|2972|2966|2971.3|2965.3|2972|2966|2970.5|2964.5|6
1620380690000|2021-05-07 09:44:50|2971.8|2965.8|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|4
1620380700000|2021-05-07 09:45:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620380710000|2021-05-07 09:45:10|2971.8|2965.8|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|5
1620380730000|2021-05-07 09:45:30|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|3
1620380740000|2021-05-07 09:45:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620380750000|2021-05-07 09:45:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1620380760000|2021-05-07 09:46:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620380770000|2021-05-07 09:46:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620380780000|2021-05-07 09:46:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620380800000|2021-05-07 09:46:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620380830000|2021-05-07 09:47:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620380840000|2021-05-07 09:47:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620380850000|2021-05-07 09:47:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620380860000|2021-05-07 09:47:40|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1620380920000|2021-05-07 09:48:40|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1620380930000|2021-05-07 09:48:50|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1620380940000|2021-05-07 09:49:00|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|2
1620380950000|2021-05-07 09:49:10|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1620380960000|2021-05-07 09:49:20|2971.8|2965.8|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|3
1620380970000|2021-05-07 09:49:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970|2964|4
1620380980000|2021-05-07 09:49:40|2970.5|2964.5|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|2
1620380990000|2021-05-07 09:49:50|2971.8|2965.8|2973|2967|2973.3|2967.3|2971.8|2965.8|4
1620381000000|2021-05-07 09:50:00|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1620381010000|2021-05-07 09:50:10|2973.8|2967.8|2973.3|2967.3|2974|2968|2973.3|2967.3|4
1620381030000|2021-05-07 09:50:30|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|2
1620381040000|2021-05-07 09:50:40|2972.8|2966.8|2973|2967|2973.5|2967.5|2972.5|2966.5|8
1620381050000|2021-05-07 09:50:50|2973.3|2967.3|2973.8|2967.8|2974.5|2968.5|2973|2967|9
1620381060000|2021-05-07 09:51:00|2974|2968|2974.5|2968.5|2974.8|2968.8|2974|2968|3
1620381070000|2021-05-07 09:51:10|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|4
1620381100000|2021-05-07 09:51:40|2973.8|2967.8|2974|2968|2974.5|2968.5|2973.8|2967.8|4
1620381110000|2021-05-07 09:51:50|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1620381130000|2021-05-07 09:52:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|3
1620381140000|2021-05-07 09:52:20|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1620381160000|2021-05-07 09:52:40|2974|2968|2974.8|2968.8|2974.8|2968.8|2974|2968|4
1620381170000|2021-05-07 09:52:50|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1620381180000|2021-05-07 09:53:00|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|3
1620381190000|2021-05-07 09:53:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1620381200000|2021-05-07 09:53:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620381210000|2021-05-07 09:53:30|2976|2970|2976|2970|2976|2970|2975.8|2969.8|3
1620381220000|2021-05-07 09:53:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620381230000|2021-05-07 09:53:50|2976|2970|2975|2969|2976|2970|2974.5|2968.5|7
1620381240000|2021-05-07 09:54:00|2975.3|2969.3|2975|2969|2975.3|2969.3|2973.5|2967.5|11
1620381270000|2021-05-07 09:54:30|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1620381280000|2021-05-07 09:54:40|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1620381290000|2021-05-07 09:54:50|2976.3|2970.3|2975|2969|2976.3|2970.3|2975|2969|5
1620381310000|2021-05-07 09:55:10|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1620381330000|2021-05-07 09:55:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1620381340000|2021-05-07 09:55:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620381350000|2021-05-07 09:55:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|3
1620381360000|2021-05-07 09:56:00|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|5
1620381370000|2021-05-07 09:56:10|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1620381380000|2021-05-07 09:56:20|2975.3|2969.3|2973.8|2967.8|2975.3|2969.3|2973|2967|6
1620381390000|2021-05-07 09:56:30|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1620381400000|2021-05-07 09:56:40|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1620381410000|2021-05-07 09:56:50|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1620381430000|2021-05-07 09:57:10|2973|2967|2973|2967|2973|2967|2972.8|2966.8|3
1620381440000|2021-05-07 09:57:20|2973.3|2967.3|2974|2968|2974|2968|2973.3|2967.3|2
1620381460000|2021-05-07 09:57:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620381470000|2021-05-07 09:57:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620381480000|2021-05-07 09:58:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620381490000|2021-05-07 09:58:10|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1620381500000|2021-05-07 09:58:20|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1620381510000|2021-05-07 09:58:30|2975|2969|2975|2969|2975.5|2969.5|2975|2969|3
1620381520000|2021-05-07 09:58:40|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|2
1620381530000|2021-05-07 09:58:50|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|3
1620381560000|2021-05-07 09:59:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620381590000|2021-05-07 09:59:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1620381600000|2021-05-07 10:00:00|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1620381620000|2021-05-07 10:00:20|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|8
1620381630000|2021-05-07 10:00:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1620381640000|2021-05-07 10:00:40|2976.3|2970.3|2976|2970|2976.3|2970.3|2975.8|2969.8|4
1620381660000|2021-05-07 10:01:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620381670000|2021-05-07 10:01:10|2976|2970|2976|2970|2976.3|2970.3|2976|2970|3
1620381680000|2021-05-07 10:01:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620381700000|2021-05-07 10:01:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620381710000|2021-05-07 10:01:50|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1620381750000|2021-05-07 10:02:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620381780000|2021-05-07 10:03:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620381810000|2021-05-07 10:03:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1620381830000|2021-05-07 10:03:50|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1620381860000|2021-05-07 10:04:20|2976.8|2970.8|2975.8|2969.8|2976.8|2970.8|2975.8|2969.8|3
1620381870000|2021-05-07 10:04:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620381880000|2021-05-07 10:04:40|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1620381890000|2021-05-07 10:04:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620381910000|2021-05-07 10:05:10|2976|2970|2977.5|2971.5|2977.5|2971.5|2976|2970|6
1620381920000|2021-05-07 10:05:20|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|4
1620381930000|2021-05-07 10:05:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1620381970000|2021-05-07 10:06:10|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|2
1620381980000|2021-05-07 10:06:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620381990000|2021-05-07 10:06:30|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1620382020000|2021-05-07 10:07:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|7
1620382030000|2021-05-07 10:07:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1620382040000|2021-05-07 10:07:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1620382060000|2021-05-07 10:07:40|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|2
1620382070000|2021-05-07 10:07:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620382080000|2021-05-07 10:08:00|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1620382090000|2021-05-07 10:08:10|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1620382110000|2021-05-07 10:08:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620382140000|2021-05-07 10:09:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|5
1620382150000|2021-05-07 10:09:10|2977|2971|2977|2971|2977|2971|2976.8|2970.8|3
1620382180000|2021-05-07 10:09:40|2977.3|2971.3|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|4
1620382190000|2021-05-07 10:09:50|2977.8|2971.8|2978|2972|2978|2972|2977.3|2971.3|5
1620382200000|2021-05-07 10:10:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620382220000|2021-05-07 10:10:20|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|2
1620382230000|2021-05-07 10:10:30|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|2
1620382240000|2021-05-07 10:10:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620382270000|2021-05-07 10:11:10|2978.3|2972.3|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|5
1620382280000|2021-05-07 10:11:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1620382290000|2021-05-07 10:11:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620382300000|2021-05-07 10:11:40|2977.5|2971.5|2978|2972|2978.5|2972.5|2977.3|2971.3|6
1620382310000|2021-05-07 10:11:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620382320000|2021-05-07 10:12:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1620382370000|2021-05-07 10:12:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1620382380000|2021-05-07 10:13:00|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1620382390000|2021-05-07 10:13:10|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|3
1620382400000|2021-05-07 10:13:20|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1620382420000|2021-05-07 10:13:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1620382430000|2021-05-07 10:13:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620382440000|2021-05-07 10:14:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1620382460000|2021-05-07 10:14:20|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1620382470000|2021-05-07 10:14:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620382500000|2021-05-07 10:15:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620382540000|2021-05-07 10:15:40|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1620382550000|2021-05-07 10:15:50|2977.8|2971.8|2979.3|2973.3|2979.3|2973.3|2977.8|2971.8|5
1620382560000|2021-05-07 10:16:00|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1620382570000|2021-05-07 10:16:10|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1620382580000|2021-05-07 10:16:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1620382600000|2021-05-07 10:16:40|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1620382610000|2021-05-07 10:16:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620382630000|2021-05-07 10:17:10|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979|2973|3
1620382640000|2021-05-07 10:17:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1620382670000|2021-05-07 10:17:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620382700000|2021-05-07 10:18:20|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|2
1620382710000|2021-05-07 10:18:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1620382740000|2021-05-07 10:19:00|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1620382760000|2021-05-07 10:19:20|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1620382770000|2021-05-07 10:19:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620382780000|2021-05-07 10:19:40|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1620382790000|2021-05-07 10:19:50|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1620382800000|2021-05-07 10:20:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1620382810000|2021-05-07 10:20:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1620382880000|2021-05-07 10:21:20|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1620382910000|2021-05-07 10:21:50|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|4
1620382920000|2021-05-07 10:22:00|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1620382930000|2021-05-07 10:22:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620382940000|2021-05-07 10:22:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1620382950000|2021-05-07 10:22:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620382960000|2021-05-07 10:22:40|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1620382990000|2021-05-07 10:23:10|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980|2974|3
1620383000000|2021-05-07 10:23:20|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1620383040000|2021-05-07 10:24:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1620383070000|2021-05-07 10:24:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620383090000|2021-05-07 10:24:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1620383100000|2021-05-07 10:25:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620383130000|2021-05-07 10:25:30|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1620383200000|2021-05-07 10:26:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1620383220000|2021-05-07 10:27:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620383240000|2021-05-07 10:27:20|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1620383260000|2021-05-07 10:27:40|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1620383280000|2021-05-07 10:28:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1620383290000|2021-05-07 10:28:10|2980|2974|2979.5|2973.5|2980|2974|2979.5|2973.5|2
1620383310000|2021-05-07 10:28:30|2979.3|2973.3|2978.3|2972.3|2979.3|2973.3|2978.3|2972.3|3
1620383320000|2021-05-07 10:28:40|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.8|2971.8|3
1620383360000|2021-05-07 10:29:20|2978|2972|2978.8|2972.8|2978.8|2972.8|2978|2972|2
1620383390000|2021-05-07 10:29:50|2979.3|2973.3|2980|2974|2980|2974|2979.3|2973.3|4
1620383400000|2021-05-07 10:30:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620383420000|2021-05-07 10:30:20|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|3
1620383440000|2021-05-07 10:30:40|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1620383470000|2021-05-07 10:31:10|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1620383500000|2021-05-07 10:31:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620383520000|2021-05-07 10:32:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1620383530000|2021-05-07 10:32:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1620383550000|2021-05-07 10:32:30|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1620383580000|2021-05-07 10:33:00|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1620383600000|2021-05-07 10:33:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1620383630000|2021-05-07 10:33:50|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1620383650000|2021-05-07 10:34:10|2980.5|2974.5|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|3
1620383680000|2021-05-07 10:34:40|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1620383690000|2021-05-07 10:34:50|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979|2973|4
1620383710000|2021-05-07 10:35:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1620383760000|2021-05-07 10:36:00|2979.8|2973.8|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|3
1620383800000|2021-05-07 10:36:40|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1620383810000|2021-05-07 10:36:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1620383860000|2021-05-07 10:37:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620383870000|2021-05-07 10:37:50|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1620383900000|2021-05-07 10:38:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620383920000|2021-05-07 10:38:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1620383930000|2021-05-07 10:38:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620384000000|2021-05-07 10:40:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620384010000|2021-05-07 10:40:10|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1620384020000|2021-05-07 10:40:20|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|3
1620384030000|2021-05-07 10:40:30|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|2
1620384070000|2021-05-07 10:41:10|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1620384080000|2021-05-07 10:41:20|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|4
1620384090000|2021-05-07 10:41:30|2982|2976|2982|2976|2982|2976|2981.8|2975.8|3
1620384110000|2021-05-07 10:41:50|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1620384120000|2021-05-07 10:42:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1620384130000|2021-05-07 10:42:10|2981.8|2975.8|2982|2976|2982|2976|2981.5|2975.5|4
1620384140000|2021-05-07 10:42:20|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1620384150000|2021-05-07 10:42:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1620384160000|2021-05-07 10:42:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1620384180000|2021-05-07 10:43:00|2981.8|2975.8|2981|2975|2981.8|2975.8|2981|2975|2
1620384190000|2021-05-07 10:43:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1620384200000|2021-05-07 10:43:20|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|3
1620384210000|2021-05-07 10:43:30|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1620384220000|2021-05-07 10:43:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1620384230000|2021-05-07 10:43:50|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1620384240000|2021-05-07 10:44:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1620384250000|2021-05-07 10:44:10|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1620384260000|2021-05-07 10:44:20|2981|2975|2981.5|2975.5|2981.8|2975.8|2981|2975|4
1620384270000|2021-05-07 10:44:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|4
1620384280000|2021-05-07 10:44:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1620384320000|2021-05-07 10:45:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1620384330000|2021-05-07 10:45:30|2982|2976|2981.3|2975.3|2982|2976|2981|2975|4
1620384340000|2021-05-07 10:45:40|2981|2975|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|4
1620384350000|2021-05-07 10:45:50|2981.8|2975.8|2981|2975|2981.8|2975.8|2980.8|2974.8|5
1620384380000|2021-05-07 10:46:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1620384390000|2021-05-07 10:46:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620384400000|2021-05-07 10:46:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1620384410000|2021-05-07 10:46:50|2981.8|2975.8|2982|2976|2982|2976|2981.3|2975.3|5
1620384430000|2021-05-07 10:47:10|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|2
1620384440000|2021-05-07 10:47:20|2981|2975|2982|2976|2982|2976|2981|2975|3
1620384450000|2021-05-07 10:47:30|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1620384480000|2021-05-07 10:48:00|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|4
1620384500000|2021-05-07 10:48:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620384510000|2021-05-07 10:48:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1620384560000|2021-05-07 10:49:20|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1620384610000|2021-05-07 10:50:10|2982|2976|2981.8|2975.8|2982|2976|2981.5|2975.5|3
1620384620000|2021-05-07 10:50:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620384630000|2021-05-07 10:50:30|2981.8|2975.8|2982|2976|2982|2976|2981.5|2975.5|4
1620384640000|2021-05-07 10:50:40|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1620384660000|2021-05-07 10:51:00|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1620384670000|2021-05-07 10:51:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1620384690000|2021-05-07 10:51:30|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1620384720000|2021-05-07 10:52:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1620384730000|2021-05-07 10:52:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1620384790000|2021-05-07 10:53:10|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981|2975|5
1620384800000|2021-05-07 10:53:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620384830000|2021-05-07 10:53:50|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1620384840000|2021-05-07 10:54:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|3
1620384990000|2021-05-07 10:56:30|2982|2976|2982|2976|2982|2976|2981.8|2975.8|3
1620385000000|2021-05-07 10:56:40|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1620385020000|2021-05-07 10:57:00|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|4
1620385030000|2021-05-07 10:57:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1620385040000|2021-05-07 10:57:20|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|3
1620385050000|2021-05-07 10:57:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1620385060000|2021-05-07 10:57:40|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|2
1620385070000|2021-05-07 10:57:50|2982.5|2976.5|2981.5|2975.5|2982.5|2976.5|2981|2975|6
1620385080000|2021-05-07 10:58:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620385110000|2021-05-07 10:58:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1620385120000|2021-05-07 10:58:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1620385150000|2021-05-07 10:59:10|2982.3|2976.3|2982|2976|2982.3|2976.3|2981.8|2975.8|3
1620385180000|2021-05-07 10:59:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1620385200000|2021-05-07 11:00:00|2982.8|2976.8|2983.5|2977.5|2983.5|2977.5|2982.8|2976.8|3
1620385210000|2021-05-07 11:00:10|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|4
1620385220000|2021-05-07 11:00:20|2983|2977|2983|2977|2983.3|2977.3|2983|2977|3
1620385230000|2021-05-07 11:00:30|2982.8|2976.8|2981.8|2975.8|2982.8|2976.8|2981.8|2975.8|2
1620385240000|2021-05-07 11:00:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620385270000|2021-05-07 11:01:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620385300000|2021-05-07 11:01:40|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1620385310000|2021-05-07 11:01:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1620385320000|2021-05-07 11:02:00|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1620385380000|2021-05-07 11:03:00|2982|2976|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|3
1620385390000|2021-05-07 11:03:10|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1620385450000|2021-05-07 11:04:10|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1620385470000|2021-05-07 11:04:30|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1620385480000|2021-05-07 11:04:40|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|2
1620385550000|2021-05-07 11:05:50|2981.5|2975.5|2982.5|2976.5|2983|2977|2981.5|2975.5|7
1620385610000|2021-05-07 11:06:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1620385620000|2021-05-07 11:07:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1620385630000|2021-05-07 11:07:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1620385640000|2021-05-07 11:07:20|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|4
1620385720000|2021-05-07 11:08:40|2983|2977|2984|2978|2984|2978|2983|2977|4
1620385730000|2021-05-07 11:08:50|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1620385750000|2021-05-07 11:09:10|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|2
1620385760000|2021-05-07 11:09:20|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|8
1620385770000|2021-05-07 11:09:30|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|4
1620385780000|2021-05-07 11:09:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1620385790000|2021-05-07 11:09:50|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1620385830000|2021-05-07 11:10:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1620385880000|2021-05-07 11:11:20|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1620385900000|2021-05-07 11:11:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1620385910000|2021-05-07 11:11:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1620385920000|2021-05-07 11:12:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1620385930000|2021-05-07 11:12:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1620385940000|2021-05-07 11:12:20|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1620385950000|2021-05-07 11:12:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1620385990000|2021-05-07 11:13:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1620386010000|2021-05-07 11:13:30|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2984.8|2978.8|6
1620386030000|2021-05-07 11:13:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1620386050000|2021-05-07 11:14:10|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|2
1620386060000|2021-05-07 11:14:20|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|2
1620386070000|2021-05-07 11:14:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1620386090000|2021-05-07 11:14:50|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1620386100000|2021-05-07 11:15:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1620386110000|2021-05-07 11:15:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1620386170000|2021-05-07 11:16:10|2986.8|2980.8|2986|2980|2986.8|2980.8|2986|2980|2
1620386180000|2021-05-07 11:16:20|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2984.8|2978.8|6
1620386190000|2021-05-07 11:16:30|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1620386220000|2021-05-07 11:17:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1620386230000|2021-05-07 11:17:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1620386260000|2021-05-07 11:17:40|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1620386270000|2021-05-07 11:17:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1620386310000|2021-05-07 11:18:30|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1620386360000|2021-05-07 11:19:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1620386370000|2021-05-07 11:19:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1620386380000|2021-05-07 11:19:40|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1620386480000|2021-05-07 11:21:20|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|2
1620386530000|2021-05-07 11:22:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1620386540000|2021-05-07 11:22:20|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1620386550000|2021-05-07 11:22:30|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1620386560000|2021-05-07 11:22:40|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1620386660000|2021-05-07 11:24:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1620386680000|2021-05-07 11:24:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1620386700000|2021-05-07 11:25:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1620386710000|2021-05-07 11:25:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1620386790000|2021-05-07 11:26:30|2986.3|2980.3|2984|2978|2986.3|2980.3|2984|2978|4
1620386810000|2021-05-07 11:26:50|2983.8|2977.8|2984.3|2978.3|2984.5|2978.5|2983.8|2977.8|4
1620386830000|2021-05-07 11:27:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1620386840000|2021-05-07 11:27:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1620386900000|2021-05-07 11:28:20|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|3
1620386920000|2021-05-07 11:28:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1620386930000|2021-05-07 11:28:50|2984|2978|2983|2977|2984|2978|2983|2977|2
1620386940000|2021-05-07 11:29:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1620386950000|2021-05-07 11:29:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1620386980000|2021-05-07 11:29:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1620386990000|2021-05-07 11:29:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1620387000000|2021-05-07 11:30:00|2983|2977|2982.3|2976.3|2983|2977|2982.3|2976.3|3
1620387010000|2021-05-07 11:30:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1620387020000|2021-05-07 11:30:20|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1620387030000|2021-05-07 11:30:30|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1620387040000|2021-05-07 11:30:40|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981|2975|4
1620387060000|2021-05-07 11:31:00|2982|2976|2983|2977|2983|2977|2982|2976|4
1620387080000|2021-05-07 11:31:20|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|3
1620387090000|2021-05-07 11:31:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1620387100000|2021-05-07 11:31:40|2982.8|2976.8|2981.5|2975.5|2982.8|2976.8|2981.5|2975.5|5
1620387110000|2021-05-07 11:31:50|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|5
1620387120000|2021-05-07 11:32:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1620387130000|2021-05-07 11:32:10|2981.8|2975.8|2981.5|2975.5|2982|2976|2981.5|2975.5|4
1620387140000|2021-05-07 11:32:20|2981.3|2975.3|2982.5|2976.5|2982.5|2976.5|2981.3|2975.3|4
1620387150000|2021-05-07 11:32:30|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|2
1620387160000|2021-05-07 11:32:40|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1620387190000|2021-05-07 11:33:10|2983.8|2977.8|2984.8|2978.8|2984.8|2978.8|2983.8|2977.8|2
1620387200000|2021-05-07 11:33:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1620387210000|2021-05-07 11:33:30|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|3
1620387220000|2021-05-07 11:33:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1620387240000|2021-05-07 11:34:00|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.3|2977.3|4
1620387260000|2021-05-07 11:34:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|5
1620387280000|2021-05-07 11:34:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1620387290000|2021-05-07 11:34:50|2983.5|2977.5|2985.5|2979.5|2985.5|2979.5|2983.5|2977.5|3
1620387300000|2021-05-07 11:35:00|2985.8|2979.8|2984.3|2978.3|2985.8|2979.8|2984.3|2978.3|6
1620387320000|2021-05-07 11:35:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1620387330000|2021-05-07 11:35:30|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.3|2977.3|3
1620387350000|2021-05-07 11:35:50|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1620387410000|2021-05-07 11:36:50|2982.8|2976.8|2981.5|2975.5|2982.8|2976.8|2981.3|2975.3|6
1620387420000|2021-05-07 11:37:00|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1620387430000|2021-05-07 11:37:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1620387440000|2021-05-07 11:37:20|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|4
1620387450000|2021-05-07 11:37:30|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982|2976|4
1620387470000|2021-05-07 11:37:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1620387490000|2021-05-07 11:38:10|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|3
1620387500000|2021-05-07 11:38:20|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|2
1620387510000|2021-05-07 11:38:30|2981.3|2975.3|2983.3|2977.3|2983.3|2977.3|2981.3|2975.3|7
1620387530000|2021-05-07 11:38:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1620387560000|2021-05-07 11:39:20|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1620387570000|2021-05-07 11:39:30|2983.5|2977.5|2984.5|2978.5|2984.8|2978.8|2983.5|2977.5|3
1620387580000|2021-05-07 11:39:40|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1620387590000|2021-05-07 11:39:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1620387600000|2021-05-07 11:40:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1620387630000|2021-05-07 11:40:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1620387640000|2021-05-07 11:40:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1620387720000|2021-05-07 11:42:00|2985.5|2979.5|2984.5|2978.5|2985.5|2979.5|2984.5|2978.5|2
1620387740000|2021-05-07 11:42:20|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2981.8|2975.8|3
1620387760000|2021-05-07 11:42:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1620387800000|2021-05-07 11:43:20|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1620387810000|2021-05-07 11:43:30|2983|2977|2981.8|2975.8|2983|2977|2980.8|2974.8|6
1620387820000|2021-05-07 11:43:40|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1620387840000|2021-05-07 11:44:00|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1620387910000|2021-05-07 11:45:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1620387940000|2021-05-07 11:45:40|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1620387960000|2021-05-07 11:46:00|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|2
1620388030000|2021-05-07 11:47:10|2982|2976|2980.8|2974.8|2982|2976|2980.3|2974.3|6
1620388050000|2021-05-07 11:47:30|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1620388060000|2021-05-07 11:47:40|2981.8|2975.8|2982.8|2976.8|2983.3|2977.3|2981.8|2975.8|6
1620388070000|2021-05-07 11:47:50|2982.3|2976.3|2983|2977|2983|2977|2981.8|2975.8|7
1620388080000|2021-05-07 11:48:00|2983.3|2977.3|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|5
1620388090000|2021-05-07 11:48:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1620388100000|2021-05-07 11:48:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983|2977|3
1620388110000|2021-05-07 11:48:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1620388120000|2021-05-07 11:48:40|2982.8|2976.8|2981.3|2975.3|2982.8|2976.8|2981.3|2975.3|5
1620388160000|2021-05-07 11:49:20|2981|2975|2979.3|2973.3|2981|2975|2979|2973|4
1620388170000|2021-05-07 11:49:30|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1620388180000|2021-05-07 11:49:40|2980.8|2974.8|2979.3|2973.3|2980.8|2974.8|2979.3|2973.3|3
1620388200000|2021-05-07 11:50:00|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979|2973|6
1620388210000|2021-05-07 11:50:10|2980.5|2974.5|2982|2976|2982.3|2976.3|2980.5|2974.5|6
1620388220000|2021-05-07 11:50:20|2982.3|2976.3|2984.5|2978.5|2984.5|2978.5|2982.3|2976.3|5
1620388230000|2021-05-07 11:50:30|2984.8|2978.8|2985.8|2979.8|2985.8|2979.8|2984.8|2978.8|5
1620388240000|2021-05-07 11:50:40|2985.5|2979.5|2986.3|2980.3|2986.5|2980.5|2985.5|2979.5|5
1620388250000|2021-05-07 11:50:50|2986.5|2980.5|2987|2981|2987.3|2981.3|2986.5|2980.5|6
1620388260000|2021-05-07 11:51:00|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2985|2979|12
1620388270000|2021-05-07 11:51:10|2986.5|2980.5|2985.5|2979.5|2986.5|2980.5|2984.8|2978.8|7
1620388280000|2021-05-07 11:51:20|2984.5|2978.5|2985.5|2979.5|2985.5|2979.5|2984.5|2978.5|5
1620388290000|2021-05-07 11:51:30|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|6
1620388300000|2021-05-07 11:51:40|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|5
1620388310000|2021-05-07 11:51:50|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|4
1620388320000|2021-05-07 11:52:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|4
1620388330000|2021-05-07 11:52:10|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|4
1620388340000|2021-05-07 11:52:20|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1620388350000|2021-05-07 11:52:30|2986.8|2980.8|2987|2981|2987.3|2981.3|2986.8|2980.8|3
1620388360000|2021-05-07 11:52:40|2987.3|2981.3|2987.3|2981.3|2987.8|2981.8|2987|2981|5
1620388370000|2021-05-07 11:52:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1620388380000|2021-05-07 11:53:00|2988|2982|2987.8|2981.8|2988|2982|2987.5|2981.5|4
1620388390000|2021-05-07 11:53:10|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|4
1620388400000|2021-05-07 11:53:20|2988.3|2982.3|2989.5|2983.5|2989.8|2983.8|2988.3|2982.3|9
1620388410000|2021-05-07 11:53:30|2989.3|2983.3|2988.3|2982.3|2989.5|2983.5|2988|2982|6
1620388420000|2021-05-07 11:53:40|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|2
1620388430000|2021-05-07 11:53:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1620388440000|2021-05-07 11:54:00|2988.3|2982.3|2989.8|2983.8|2989.8|2983.8|2988|2982|8
1620388450000|2021-05-07 11:54:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|5
1620388460000|2021-05-07 11:54:20|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1620388470000|2021-05-07 11:54:30|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990|2984|4
1620388480000|2021-05-07 11:54:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|5
1620388490000|2021-05-07 11:54:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|3
1620388500000|2021-05-07 11:55:00|2990|2984|2990|2984|2990.3|2984.3|2990|2984|3
1620388510000|2021-05-07 11:55:10|2989.8|2983.8|2988.3|2982.3|2989.8|2983.8|2988.3|2982.3|4
1620388530000|2021-05-07 11:55:30|2988|2982|2988.5|2982.5|2988.5|2982.5|2988|2982|4
1620388540000|2021-05-07 11:55:40|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2987.8|2981.8|6
1620388580000|2021-05-07 11:56:20|2988.5|2982.5|2987.5|2981.5|2988.5|2982.5|2987|2981|5
1620388600000|2021-05-07 11:56:40|2987|2981|2986.5|2980.5|2987.3|2981.3|2986.3|2980.3|8
1620388610000|2021-05-07 11:56:50|2986.3|2980.3|2987|2981|2987.3|2981.3|2986.3|2980.3|4
1620388630000|2021-05-07 11:57:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1620388640000|2021-05-07 11:57:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1620388650000|2021-05-07 11:57:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1620388670000|2021-05-07 11:57:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1620388730000|2021-05-07 11:58:50|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1620388760000|2021-05-07 11:59:20|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|2
1620388770000|2021-05-07 11:59:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1620388800000|2021-05-07 12:00:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1620388810000|2021-05-07 12:00:10|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2985.3|2979.3|4
1620388830000|2021-05-07 12:00:30|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1620388840000|2021-05-07 12:00:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1620388860000|2021-05-07 12:01:00|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|3
1620388880000|2021-05-07 12:01:20|2985.5|2979.5|2986.5|2980.5|2986.5|2980.5|2985.5|2979.5|2
1620388890000|2021-05-07 12:01:30|2986.8|2980.8|2985.5|2979.5|2986.8|2980.8|2985.5|2979.5|4
1620388900000|2021-05-07 12:01:40|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1620388920000|2021-05-07 12:02:00|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2983.8|2977.8|6
1620388960000|2021-05-07 12:02:40|2984|2978|2981.8|2975.8|2984|2978|2980.5|2974.5|4
1620388990000|2021-05-07 12:03:10|2983.3|2977.3|2980.5|2974.5|2983.3|2977.3|2980.5|2974.5|4
1620389000000|2021-05-07 12:03:20|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1620389010000|2021-05-07 12:03:30|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1620389020000|2021-05-07 12:03:40|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1620389030000|2021-05-07 12:03:50|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1620389040000|2021-05-07 12:04:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1620389090000|2021-05-07 12:04:50|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|5
1620389100000|2021-05-07 12:05:00|2981|2975|2981.3|2975.3|2981.5|2975.5|2981|2975|12
1620389110000|2021-05-07 12:05:10|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1620389120000|2021-05-07 12:05:20|2981|2975|2981.3|2975.3|2981.5|2975.5|2981|2975|6
1620389140000|2021-05-07 12:05:40|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1620389150000|2021-05-07 12:05:50|2981.5|2975.5|2981.8|2975.8|2982|2976|2981.5|2975.5|4
1620389160000|2021-05-07 12:06:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1620389170000|2021-05-07 12:06:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1620389180000|2021-05-07 12:06:20|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1620389190000|2021-05-07 12:06:30|2980.8|2974.8|2980.8|2974.8|2981.3|2975.3|2980.5|2974.5|6
1620389200000|2021-05-07 12:06:40|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|6
1620389210000|2021-05-07 12:06:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1620389220000|2021-05-07 12:07:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1620389250000|2021-05-07 12:07:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1620389270000|2021-05-07 12:07:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1620389280000|2021-05-07 12:08:00|2981|2975|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1620389300000|2021-05-07 12:08:20|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1620389310000|2021-05-07 12:08:30|2980.8|2974.8|2980|2974|2981.3|2975.3|2980|2974|6
1620389320000|2021-05-07 12:08:40|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1620389390000|2021-05-07 12:09:50|2980|2974|2980|2974|2980.5|2974.5|2980|2974|3
1620389400000|2021-05-07 12:10:00|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1620389410000|2021-05-07 12:10:10|2979.8|2973.8|2977.8|2971.8|2979.8|2973.8|2977.8|2971.8|8
1620389420000|2021-05-07 12:10:20|2977.5|2971.5|2977.8|2971.8|2978.3|2972.3|2977.5|2971.5|5
1620389430000|2021-05-07 12:10:30|2977.5|2971.5|2976.5|2970.5|2977.8|2971.8|2976.5|2970.5|7
1620389440000|2021-05-07 12:10:40|2975.8|2969.8|2973.5|2967.5|2975.8|2969.8|2973.5|2967.5|14
1620389450000|2021-05-07 12:10:50|2973.3|2967.3|2972|2966|2973.3|2967.3|2972|2966|4
1620389470000|2021-05-07 12:11:10|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|2
1620389480000|2021-05-07 12:11:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620389490000|2021-05-07 12:11:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1620389500000|2021-05-07 12:11:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|8
1620389510000|2021-05-07 12:11:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1620389520000|2021-05-07 12:12:00|2971.8|2965.8|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|9
1620389530000|2021-05-07 12:12:10|2971.3|2965.3|2972|2966|2972|2966|2971.3|2965.3|2
1620389550000|2021-05-07 12:12:30|2972.8|2966.8|2974|2968|2974|2968|2972.8|2966.8|2
1620389560000|2021-05-07 12:12:40|2973.8|2967.8|2974.8|2968.8|2974.8|2968.8|2973.8|2967.8|5
1620389570000|2021-05-07 12:12:50|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1620389580000|2021-05-07 12:13:00|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2975|2969|7
1620389590000|2021-05-07 12:13:10|2976.5|2970.5|2978.3|2972.3|2978.5|2972.5|2976.5|2970.5|6
1620389600000|2021-05-07 12:13:20|2978|2972|2980.5|2974.5|2980.5|2974.5|2978|2972|4
1620389620000|2021-05-07 12:13:40|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1620389630000|2021-05-07 12:13:50|2981|2975|2979.5|2973.5|2981|2975|2979.5|2973.5|7
1620389650000|2021-05-07 12:14:10|2979.8|2973.8|2981.3|2975.3|2981.8|2975.8|2979.8|2973.8|9
1620389700000|2021-05-07 12:15:00|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1620389710000|2021-05-07 12:15:10|2982|2976|2980.5|2974.5|2982|2976|2980.5|2974.5|4
1620389720000|2021-05-07 12:15:20|2980.3|2974.3|2979.3|2973.3|2980.3|2974.3|2979.3|2973.3|3
1620389730000|2021-05-07 12:15:30|2979|2973|2976.5|2970.5|2979|2973|2976.5|2970.5|5
1620389740000|2021-05-07 12:15:40|2976.8|2970.8|2978.5|2972.5|2978.5|2972.5|2976.8|2970.8|4
1620389780000|2021-05-07 12:16:20|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1620389800000|2021-05-07 12:16:40|2979|2973|2976|2970|2979|2973|2976|2970|6
1620389810000|2021-05-07 12:16:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|5
1620389820000|2021-05-07 12:17:00|2977.3|2971.3|2975.5|2969.5|2977.3|2971.3|2975.5|2969.5|9
1620389830000|2021-05-07 12:17:10|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|4
1620389840000|2021-05-07 12:17:20|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1620389860000|2021-05-07 12:17:40|2975|2969|2977.5|2971.5|2977.5|2971.5|2975|2969|5
1620389870000|2021-05-07 12:17:50|2977.3|2971.3|2978.5|2972.5|2978.5|2972.5|2976.8|2970.8|8
1620389880000|2021-05-07 12:18:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|4
1620389890000|2021-05-07 12:18:10|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|2
1620389900000|2021-05-07 12:18:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1620389910000|2021-05-07 12:18:30|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1620389920000|2021-05-07 12:18:40|2977.5|2971.5|2975.3|2969.3|2977.5|2971.5|2974.8|2968.8|6
1620389930000|2021-05-07 12:18:50|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|4
1620389940000|2021-05-07 12:19:00|2974|2968|2974|2968|2974.3|2968.3|2973.8|2967.8|5
1620389950000|2021-05-07 12:19:10|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|4
1620389960000|2021-05-07 12:19:20|2974.3|2968.3|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|6
1620389970000|2021-05-07 12:19:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620389980000|2021-05-07 12:19:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1620390000000|2021-05-07 12:20:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620390020000|2021-05-07 12:20:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1620390030000|2021-05-07 12:20:30|2976|2970|2974.5|2968.5|2976|2970|2974|2968|5
1620390040000|2021-05-07 12:20:40|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|3
1620390050000|2021-05-07 12:20:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1620390060000|2021-05-07 12:21:00|2975.5|2969.5|2974.5|2968.5|2975.5|2969.5|2974.5|2968.5|3
1620390070000|2021-05-07 12:21:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1620390080000|2021-05-07 12:21:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1620390090000|2021-05-07 12:21:30|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1620390100000|2021-05-07 12:21:40|2975|2969|2974.3|2968.3|2975|2969|2974.3|2968.3|3
1620390110000|2021-05-07 12:21:50|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|3
1620390120000|2021-05-07 12:22:00|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|3
1620390140000|2021-05-07 12:22:20|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1620390150000|2021-05-07 12:22:30|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|3
1620390170000|2021-05-07 12:22:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1620390180000|2021-05-07 12:23:00|2977|2971|2977|2971|2977|2971|2977|2971|1
1620390190000|2021-05-07 12:23:10|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|3
1620390200000|2021-05-07 12:23:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620390210000|2021-05-07 12:23:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620390220000|2021-05-07 12:23:40|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|4
1620390230000|2021-05-07 12:23:50|2977.8|2971.8|2977|2971|2977.8|2971.8|2977|2971|3
1620390240000|2021-05-07 12:24:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620390260000|2021-05-07 12:24:20|2977|2971|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|3
1620390270000|2021-05-07 12:24:30|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1620390280000|2021-05-07 12:24:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620390300000|2021-05-07 12:25:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620390320000|2021-05-07 12:25:20|2978|2972|2977.5|2971.5|2978.3|2972.3|2977|2971|7
1620390330000|2021-05-07 12:25:30|2978|2972|2978|2972|2978|2972|2977.5|2971.5|5
1620390360000|2021-05-07 12:26:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1620390370000|2021-05-07 12:26:10|2978|2972|2977.5|2971.5|2978|2972|2977.5|2971.5|2
1620390380000|2021-05-07 12:26:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1620390390000|2021-05-07 12:26:30|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1620390420000|2021-05-07 12:27:00|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|2
1620390440000|2021-05-07 12:27:20|2978.8|2972.8|2977.8|2971.8|2978.8|2972.8|2977.8|2971.8|3
1620390460000|2021-05-07 12:27:40|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|2
1620390490000|2021-05-07 12:28:10|2977.5|2971.5|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|2
1620390510000|2021-05-07 12:28:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1620390530000|2021-05-07 12:28:50|2977.3|2971.3|2976|2970|2977.3|2971.3|2976|2970|3
1620390540000|2021-05-07 12:29:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1620390550000|2021-05-07 12:29:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620390570000|2021-05-07 12:29:30|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1620390580000|2021-05-07 12:29:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1620390610000|2021-05-07 12:30:10|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|3
1620390620000|2021-05-07 12:30:20|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|2
1620390630000|2021-05-07 12:30:30|2976.5|2970.5|2980|2974|2981.3|2975.3|2976.5|2970.5|9
1620390640000|2021-05-07 12:30:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1620390650000|2021-05-07 12:30:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620390660000|2021-05-07 12:31:00|2981|2975|2982|2976|2982|2976|2981|2975|2
1620390670000|2021-05-07 12:31:10|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|2
1620390680000|2021-05-07 12:31:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620390690000|2021-05-07 12:31:30|2981.5|2975.5|2982.5|2976.5|2982.8|2976.8|2981.5|2975.5|5
1620390700000|2021-05-07 12:31:40|2982.3|2976.3|2978|2972|2982.5|2976.5|2978|2972|7
1620390710000|2021-05-07 12:31:50|2979|2973|2981.8|2975.8|2981.8|2975.8|2979|2973|9
1620390720000|2021-05-07 12:32:00|2981.5|2975.5|2979|2973|2981.5|2975.5|2978.5|2972.5|10
1620390730000|2021-05-07 12:32:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620390740000|2021-05-07 12:32:20|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1620390760000|2021-05-07 12:32:40|2980|2974|2980.8|2974.8|2980.8|2974.8|2979.3|2973.3|4
1620390780000|2021-05-07 12:33:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1620390800000|2021-05-07 12:33:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1620390810000|2021-05-07 12:33:30|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|5
1620390820000|2021-05-07 12:33:40|2980.5|2974.5|2982.5|2976.5|2982.5|2976.5|2980.5|2974.5|5
1620390830000|2021-05-07 12:33:50|2982.3|2976.3|2980.5|2974.5|2982.3|2976.3|2980.5|2974.5|4
1620390840000|2021-05-07 12:34:00|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.3|2973.3|11
1620390850000|2021-05-07 12:34:10|2979.5|2973.5|2981.3|2975.3|2981.3|2975.3|2979.3|2973.3|6
1620390860000|2021-05-07 12:34:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1620390870000|2021-05-07 12:34:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620390880000|2021-05-07 12:34:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620390890000|2021-05-07 12:34:50|2981|2975|2978.8|2972.8|2981|2975|2978.8|2972.8|6
1620390900000|2021-05-07 12:35:00|2979.5|2973.5|2977.8|2971.8|2979.5|2973.5|2977.8|2971.8|4
1620390930000|2021-05-07 12:35:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1620390940000|2021-05-07 12:35:40|2977.5|2971.5|2975.5|2969.5|2977.5|2971.5|2975.5|2969.5|6
1620390950000|2021-05-07 12:35:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1620390960000|2021-05-07 12:36:00|2975.5|2969.5|2975.5|2969.5|2976|2970|2975|2969|6
1620390970000|2021-05-07 12:36:10|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|4
1620390980000|2021-05-07 12:36:20|2976.9|2970.9|2978.3|2972.3|2978.3|2972.3|2976.8|2970.8|5
1620390990000|2021-05-07 12:36:30|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2977.8|2971.8|4
1620391000000|2021-05-07 12:36:40|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|2
1620391010000|2021-05-07 12:36:50|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1620391020000|2021-05-07 12:37:00|2979.5|2973.5|2979|2973|2979.5|2973.5|2978.1|2972.1|7
1620391030000|2021-05-07 12:37:10|2979.3|2973.3|2981|2975|2981|2975|2979.3|2973.3|3
1620391040000|2021-05-07 12:37:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1620391050000|2021-05-07 12:37:30|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.8|2974.8|3
1620391070000|2021-05-07 12:37:50|2981|2975|2982.5|2976.5|2982.5|2976.5|2981|2975|3
1620391080000|2021-05-07 12:38:00|2982.3|2976.3|2982|2976|2983.3|2977.3|2981.5|2975.5|13
1620391090000|2021-05-07 12:38:10|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1620391100000|2021-05-07 12:38:20|2982.5|2976.5|2980.5|2974.5|2982.5|2976.5|2980.3|2974.3|6
1620391110000|2021-05-07 12:38:30|2981|2975|2980.5|2974.5|2981|2975|2980.3|2974.3|6
1620391120000|2021-05-07 12:38:40|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.5|2974.5|5
1620391130000|2021-05-07 12:38:50|2981.3|2975.3|2978.8|2972.8|2981.3|2975.3|2978.8|2972.8|7
1620391140000|2021-05-07 12:39:00|2979|2973|2979.3|2973.3|2980|2974|2978.8|2972.8|8
1620391150000|2021-05-07 12:39:10|2979.5|2973.5|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|2
1620391160000|2021-05-07 12:39:20|2980.8|2974.8|2983|2977|2983|2977|2980.8|2974.8|7
1620391170000|2021-05-07 12:39:30|2982.5|2976.5|2981.5|2975.5|2982.5|2976.5|2981.3|2975.3|7
1620391180000|2021-05-07 12:39:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620391190000|2021-05-07 12:39:50|2981.5|2975.5|2979.8|2973.8|2981.5|2975.5|2979.8|2973.8|5
1620391200000|2021-05-07 12:40:00|2980|2974|2980|2974|2980.5|2974.5|2980|2974|7
1620391240000|2021-05-07 12:40:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1620391250000|2021-05-07 12:40:50|2980.8|2974.8|2981|2975|2981|2975|2980|2974|4
1620391270000|2021-05-07 12:41:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620391280000|2021-05-07 12:41:20|2981|2975|2981.5|2975.5|2982|2976|2981|2975|7
1620391290000|2021-05-07 12:41:30|2981.3|2975.3|2981.8|2975.8|2982|2976|2981|2975|6
1620391300000|2021-05-07 12:41:40|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|2
1620391310000|2021-05-07 12:41:50|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1620391320000|2021-05-07 12:42:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1620391330000|2021-05-07 12:42:10|2982.3|2976.3|2980.8|2974.8|2982.3|2976.3|2980.3|2974.3|7
1620391350000|2021-05-07 12:42:30|2981.5|2975.5|2980.5|2974.5|2981.5|2975.5|2980.5|2974.5|4
1620391360000|2021-05-07 12:42:40|2980.3|2974.3|2980|2974|2980.3|2974.3|2979.8|2973.8|7
1620391370000|2021-05-07 12:42:50|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|5
1620391380000|2021-05-07 12:43:00|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|3
1620391390000|2021-05-07 12:43:10|2978|2972|2976.8|2970.8|2978|2972|2976.8|2970.8|6
1620391400000|2021-05-07 12:43:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620391410000|2021-05-07 12:43:30|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|3
1620391420000|2021-05-07 12:43:40|2977.3|2971.3|2977.8|2971.8|2978.3|2972.3|2977.3|2971.3|3
1620391430000|2021-05-07 12:43:50|2978|2972|2979|2973|2979.3|2973.3|2978|2972|3
1620391440000|2021-05-07 12:44:00|2979.3|2973.3|2979.5|2973.5|2980|2974|2979|2973|12
1620391450000|2021-05-07 12:44:10|2979.8|2973.8|2980.8|2974.8|2980.8|2974.8|2979.3|2973.3|6
1620391460000|2021-05-07 12:44:20|2981|2975|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|3
1620391470000|2021-05-07 12:44:30|2982|2976|2982|2976|2982.8|2976.8|2982|2976|10
1620391480000|2021-05-07 12:44:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982|2976|3
1620391490000|2021-05-07 12:44:50|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|8
1620391500000|2021-05-07 12:45:00|2983.8|2977.8|2982|2976|2983.8|2977.8|2982|2976|4
1620391510000|2021-05-07 12:45:10|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|3
1620391530000|2021-05-07 12:45:30|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|3
1620391550000|2021-05-07 12:45:50|2982.3|2976.3|2981.3|2975.3|2982.5|2976.5|2980.8|2974.8|12
1620391560000|2021-05-07 12:46:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1620391580000|2021-05-07 12:46:20|2982|2976|2983.8|2977.8|2983.8|2977.8|2982|2976|3
1620391590000|2021-05-07 12:46:30|2983.5|2977.5|2983.8|2977.8|2984.5|2978.5|2983.3|2977.3|8
1620391600000|2021-05-07 12:46:40|2984|2978|2984|2978|2984|2978|2983.3|2977.3|7
1620391640000|2021-05-07 12:47:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1620391650000|2021-05-07 12:47:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1620391670000|2021-05-07 12:47:50|2984|2978|2983.3|2977.3|2984|2978|2983.3|2977.3|2
1620391680000|2021-05-07 12:48:00|2983.5|2977.5|2984.8|2978.8|2984.8|2978.8|2983.5|2977.5|2
1620391690000|2021-05-07 12:48:10|2985|2979|2985.5|2979.5|2986|2980|2984.8|2978.8|6
1620391700000|2021-05-07 12:48:20|2985.8|2979.8|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1620391710000|2021-05-07 12:48:30|2986.3|2980.3|2986.3|2980.3|2987.5|2981.5|2986.3|2980.3|4
1620391720000|2021-05-07 12:48:40|2986|2980|2986.3|2980.3|2987|2981|2986|2980|6
1620391730000|2021-05-07 12:48:50|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986|2980|4
1620391750000|2021-05-07 12:49:10|2986.3|2980.3|2986.3|2980.3|2987.3|2981.3|2986|2980|6
1620391760000|2021-05-07 12:49:20|2986.8|2980.8|2985.3|2979.3|2986.8|2980.8|2985|2979|5
1620391770000|2021-05-07 12:49:30|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1620391780000|2021-05-07 12:49:40|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1620391790000|2021-05-07 12:49:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1620391800000|2021-05-07 12:50:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|5
1620391810000|2021-05-07 12:50:10|2987.5|2981.5|2985.5|2979.5|2987.5|2981.5|2984.8|2978.8|4
1620391820000|2021-05-07 12:50:20|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|4
1620391830000|2021-05-07 12:50:30|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1620391860000|2021-05-07 12:51:00|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2984.5|2978.5|7
1620391870000|2021-05-07 12:51:10|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|2
1620391880000|2021-05-07 12:51:20|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|3
1620391900000|2021-05-07 12:51:40|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.5|2978.5|4
1620391910000|2021-05-07 12:51:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1620391930000|2021-05-07 12:52:10|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1620391940000|2021-05-07 12:52:20|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1620391950000|2021-05-07 12:52:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1620391960000|2021-05-07 12:52:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1620391970000|2021-05-07 12:52:50|2986.8|2980.8|2985.8|2979.8|2987.3|2981.3|2985.8|2979.8|6
1620391980000|2021-05-07 12:53:00|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|3
1620391990000|2021-05-07 12:53:10|2984|2978|2984.5|2978.5|2985.3|2979.3|2984|2978|4
1620392000000|2021-05-07 12:53:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1620392010000|2021-05-07 12:53:30|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.3|2978.3|7
1620392020000|2021-05-07 12:53:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1620392030000|2021-05-07 12:53:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1620392040000|2021-05-07 12:54:00|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1620392050000|2021-05-07 12:54:10|2985.3|2979.3|2986|2980|2986|2980|2984.5|2978.5|4
1620392060000|2021-05-07 12:54:20|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.3|2979.3|3
1620392070000|2021-05-07 12:54:30|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1620392090000|2021-05-07 12:54:50|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1620392100000|2021-05-07 12:55:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1620392110000|2021-05-07 12:55:10|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|8
1620392120000|2021-05-07 12:55:20|2986.3|2980.3|2985|2979|2986.3|2980.3|2985|2979|5
1620392140000|2021-05-07 12:55:40|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|4
1620392150000|2021-05-07 12:55:50|2986.5|2980.5|2986.8|2980.8|2987.8|2981.8|2986.5|2980.5|4
1620392160000|2021-05-07 12:56:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|3
1620392180000|2021-05-07 12:56:20|2987.5|2981.5|2987|2981|2988.3|2982.3|2987|2981|4
1620392190000|2021-05-07 12:56:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|3
1620392200000|2021-05-07 12:56:40|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|2
1620392210000|2021-05-07 12:56:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1620392220000|2021-05-07 12:57:00|2988.8|2982.8|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|3
1620392230000|2021-05-07 12:57:10|2988.5|2982.5|2987.8|2981.8|2989|2983|2987.8|2981.8|8
1620392240000|2021-05-07 12:57:20|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|5
1620392250000|2021-05-07 12:57:30|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1620392260000|2021-05-07 12:57:40|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1620392280000|2021-05-07 12:58:00|2987.5|2981.5|2987.8|2981.8|2988.3|2982.3|2987.3|2981.3|7
1620392290000|2021-05-07 12:58:10|2987.3|2981.3|2984|2978|2987.8|2981.8|2984|2978|10
1620392300000|2021-05-07 12:58:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1620392310000|2021-05-07 12:58:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1620392320000|2021-05-07 12:58:40|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1620392330000|2021-05-07 12:58:50|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2983.8|2977.8|5
1620392340000|2021-05-07 12:59:00|2984.5|2978.5|2993.8|2987.8|2993.8|2987.8|2984.5|2978.5|13
1620392350000|2021-05-07 12:59:10|2994|2988|2995.5|2989.5|2996.3|2990.3|2994|2988|9
1620392360000|2021-05-07 12:59:20|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|5
1620392370000|2021-05-07 12:59:30|2996.3|2990.3|2995.3|2989.3|2996.8|2990.8|2995|2989|17
1620392380000|2021-05-07 12:59:40|2995|2989|2995.8|2989.8|2996|2990|2995|2989|4
1620392390000|2021-05-07 12:59:50|2996|2990|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|6
1620392400000|2021-05-07 13:00:00|2995|2989|2999.5|2993.5|3000|2994|2995|2989|25
1620392410000|2021-05-07 13:00:10|2999|2993|2999.3|2993.3|2999.5|2993.5|2997.5|2991.5|13
1620392420000|2021-05-07 13:00:20|2997.5|2991.5|3000.3|2994.3|3000.3|2994.3|2996.5|2990.5|12
1620392430000|2021-05-07 13:00:30|3001|2995|3000.8|2994.8|3001|2995|2999.3|2993.3|11
1620392440000|2021-05-07 13:00:40|3000.5|2994.5|3000.8|2994.8|3001|2995|2998.8|2992.8|17
1620392450000|2021-05-07 13:00:50|3001|2995|3000.8|2994.8|3002.3|2996.3|3000.5|2994.5|17
1620392460000|2021-05-07 13:01:00|3001|2995|3002|2996|3002|2996|3000.8|2994.8|8
1620392470000|2021-05-07 13:01:10|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.5|2995.5|8
1620392480000|2021-05-07 13:01:20|3001.5|2995.5|3001|2995|3002.3|2996.3|3000.5|2994.5|14
1620392490000|2021-05-07 13:01:30|3001.3|2995.3|3000.3|2994.3|3001.3|2995.3|2999.5|2993.5|11
1620392500000|2021-05-07 13:01:40|2999.8|2993.8|3001.3|2995.3|3001.3|2995.3|2999.4|2993.4|16
1620392510000|2021-05-07 13:01:50|3001|2995|3001|2995|3002|2996|3000.5|2994.5|22
1620392520000|2021-05-07 13:02:00|3000.8|2994.8|3001.8|2995.8|3002.3|2996.3|3000.5|2994.5|22
1620392530000|2021-05-07 13:02:10|3002|2996|3001.5|2995.5|3002.3|2996.3|3001|2995|18
1620392540000|2021-05-07 13:02:20|3002|2996|3001.8|2995.8|3002.3|2996.3|3001.3|2995.3|10
1620392550000|2021-05-07 13:02:30|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|3
1620392560000|2021-05-07 13:02:40|3002|2996|3002.3|2996.3|3002.8|2996.8|3001.5|2995.5|10
1620392570000|2021-05-07 13:02:50|3002|2996|3004.8|2998.8|3005|2999|3002|2996|15
1620392580000|2021-05-07 13:03:00|3005|2999|3006.5|3000.5|3008.3|3002.3|3005|2999|16
1620392590000|2021-05-07 13:03:10|3007|3001|3009|3003|3011|3005|3007|3001|15
1620392600000|2021-05-07 13:03:20|3008.8|3002.8|3005.8|2999.8|3008.8|3002.8|3005.8|2999.8|5
1620392610000|2021-05-07 13:03:30|3006.3|3000.3|3007.8|3001.8|3009|3003|3006.3|3000.3|15
1620392620000|2021-05-07 13:03:40|3008.3|3002.3|3007|3001|3009.3|3003.3|3007|3001|14
1620392630000|2021-05-07 13:03:50|3008|3002|3008.5|3002.5|3008.5|3002.5|3007.8|3001.8|6
1620392640000|2021-05-07 13:04:00|3009|3003|3013.3|3007.3|3013.8|3007.8|3009|3003|18
1620392650000|2021-05-07 13:04:10|3013.8|3007.8|3011|3005|3013.8|3007.8|3009.8|3003.8|18
1620392660000|2021-05-07 13:04:20|3012|3006|3011.3|3005.3|3012|3006|3010.3|3004.3|14
1620392670000|2021-05-07 13:04:30|3011.8|3005.8|3015.3|3009.3|3015.3|3009.3|3011.8|3005.8|16
1620392680000|2021-05-07 13:04:40|3015.8|3009.8|3015.5|3009.5|3017.8|3011.8|3015.5|3009.5|16
1620392690000|2021-05-07 13:04:50|3016.8|3010.8|3013.5|3007.5|3016.8|3010.8|3013|3007|16
1620392700000|2021-05-07 13:05:00|3013|3007|3012|3006|3015|3009|3012|3006|13
1620392710000|2021-05-07 13:05:10|3012.3|3006.3|3012|3006|3012.3|3006.3|3009.3|3003.3|17
1620392720000|2021-05-07 13:05:20|3012.3|3006.3|3014.5|3008.5|3014.8|3008.8|3012.3|3006.3|19
1620392730000|2021-05-07 13:05:30|3014.3|3008.3|3012.3|3006.3|3014.8|3008.8|3012.3|3006.3|8
1620392740000|2021-05-07 13:05:40|3012|3006|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|7
1620392750000|2021-05-07 13:05:50|3012.3|3006.3|3014.5|3008.5|3014.5|3008.5|3011.8|3005.8|12
1620392760000|2021-05-07 13:06:00|3014.3|3008.3|3013.3|3007.3|3014.5|3008.5|3012.8|3006.8|15
1620392770000|2021-05-07 13:06:10|3013.5|3007.5|3014.8|3008.8|3014.8|3008.8|3013|3007|12
1620392780000|2021-05-07 13:06:20|3014.5|3008.5|3016.5|3010.5|3016.5|3010.5|3014.3|3008.3|14
1620392790000|2021-05-07 13:06:30|3016.8|3010.8|3017.8|3011.8|3018.3|3012.3|3016.5|3010.5|17
1620392800000|2021-05-07 13:06:40|3017.5|3011.5|3017.8|3011.8|3018.3|3012.3|3016|3010|20
1620392810000|2021-05-07 13:06:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3015.5|3009.5|14
1620392820000|2021-05-07 13:07:00|3016.8|3010.8|3015|3009|3017.5|3011.5|3015|3009|12
1620392830000|2021-05-07 13:07:10|3015.8|3009.8|3017.3|3011.3|3017.3|3011.3|3015.8|3009.8|5
1620392840000|2021-05-07 13:07:20|3017.5|3011.5|3017.1|3011.1|3017.8|3011.8|3017|3011|9
1620392850000|2021-05-07 13:07:30|3018.1|3012.1|3015|3009|3018.1|3012.1|3015|3009|12
1620392860000|2021-05-07 13:07:40|3014.8|3008.8|3015|3009|3016.8|3010.8|3014.8|3008.8|11
1620392870000|2021-05-07 13:07:50|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1620392880000|2021-05-07 13:08:00|3014.5|3008.5|3014.3|3008.3|3015.5|3009.5|3013.8|3007.8|13
1620392890000|2021-05-07 13:08:10|3014.5|3008.5|3012.5|3006.5|3015.3|3009.3|3012|3006|13
1620392900000|2021-05-07 13:08:20|3012.3|3006.3|3013.1|3007.1|3014.5|3008.5|3011.9|3005.9|19
1620392910000|2021-05-07 13:08:30|3014.5|3008.5|3015.9|3009.9|3015.9|3009.9|3013.3|3007.3|26
1620392920000|2021-05-07 13:08:40|3016.5|3010.5|3014.3|3008.3|3016.5|3010.5|3014.3|3008.3|16
1620392930000|2021-05-07 13:08:50|3014.5|3008.5|3015|3009|3015|3009|3014.3|3008.3|6
1620392940000|2021-05-07 13:09:00|3014.8|3008.8|3013|3007|3014.8|3008.8|3013|3007|5
1620392950000|2021-05-07 13:09:10|3012.8|3006.8|3011.5|3005.5|3012.8|3006.8|3011.5|3005.5|11
1620392960000|2021-05-07 13:09:20|3011.3|3005.3|3009.5|3003.5|3011.3|3005.3|3008|3002|17
1620392970000|2021-05-07 13:09:30|3009|3003|3006.5|3000.5|3009.3|3003.3|3006.5|3000.5|11
1620392980000|2021-05-07 13:09:40|3007|3001|3007.5|3001.5|3007.5|3001.5|3006.8|3000.8|3
1620392990000|2021-05-07 13:09:50|3007.8|3001.8|3008.3|3002.3|3009.3|3003.3|3007.3|3001.3|13
1620393000000|2021-05-07 13:10:00|3008|3002|3007|3001|3008|3002|3006.3|3000.3|17
1620393010000|2021-05-07 13:10:10|3006.8|3000.8|3007.3|3001.3|3007.5|3001.5|3006.5|3000.5|13
1620393020000|2021-05-07 13:10:20|3007|3001|3004.8|2998.8|3007|3001|3002.3|2996.3|19
1620393030000|2021-05-07 13:10:30|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1620393040000|2021-05-07 13:10:40|3005.3|2999.3|3007.5|3001.5|3007.5|3001.5|3005.3|2999.3|7
1620393050000|2021-05-07 13:10:50|3008|3002|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|9
1620393060000|2021-05-07 13:11:00|3008|3002|3007.5|3001.5|3008.3|3002.3|3007.3|3001.3|16
1620393070000|2021-05-07 13:11:10|3007.8|3001.8|3008|3002|3008.5|3002.5|3007.5|3001.5|13
1620393080000|2021-05-07 13:11:20|3009.4|3003.4|3009|3003|3009.4|3003.4|3008.8|3002.8|8
1620393090000|2021-05-07 13:11:30|3009.8|3003.8|3009.3|3003.3|3010.8|3004.8|3007.8|3001.8|19
1620393100000|2021-05-07 13:11:40|3009.5|3003.5|3006.5|3000.5|3009.5|3003.5|3006.5|3000.5|20
1620393110000|2021-05-07 13:11:50|3006.8|3000.8|3006.5|3000.5|3007.5|3001.5|3005.3|2999.3|22
1620393120000|2021-05-07 13:12:00|3006.3|3000.3|3009|3003|3009|3003|3006|3000|11
1620393130000|2021-05-07 13:12:10|3010.3|3004.3|3007.8|3001.8|3010.3|3004.3|3007.8|3001.8|10
1620393140000|2021-05-07 13:12:20|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008|3002|8
1620393150000|2021-05-07 13:12:30|3009.5|3003.5|3012|3006|3012|3006|3009.5|3003.5|15
1620393160000|2021-05-07 13:12:40|3012.5|3006.5|3009.5|3003.5|3012.8|3006.8|3009|3003|16
1620393170000|2021-05-07 13:12:50|3009.8|3003.8|3009|3003|3010.8|3004.8|3009|3003|16
1620393180000|2021-05-07 13:13:00|3009.3|3003.3|3009.3|3003.3|3011|3005|3009|3003|12
1620393190000|2021-05-07 13:13:10|3008.8|3002.8|3008|3002|3009.3|3003.3|3007.3|3001.3|27
1620393200000|2021-05-07 13:13:20|3007|3001|3009.8|3003.8|3010.3|3004.3|3007|3001|12
1620393210000|2021-05-07 13:13:30|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3009.8|3003.8|5
1620393220000|2021-05-07 13:13:40|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|8
1620393230000|2021-05-07 13:13:50|3011.5|3005.5|3012|3006|3012|3006|3010.8|3004.8|7
1620393240000|2021-05-07 13:14:00|3012.3|3006.3|3012.3|3006.3|3012.8|3006.8|3011.5|3005.5|13
1620393250000|2021-05-07 13:14:10|3012.5|3006.5|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|4
1620393260000|2021-05-07 13:14:20|3013.8|3007.8|3015.3|3009.3|3015.3|3009.3|3013.8|3007.8|5
1620393270000|2021-05-07 13:14:30|3015.5|3009.5|3016|3010|3016.8|3010.8|3015.5|3009.5|11
1620393280000|2021-05-07 13:14:40|3016.3|3010.3|3014.8|3008.8|3016.3|3010.3|3014.8|3008.8|14
1620393290000|2021-05-07 13:14:50|3014.5|3008.5|3015.8|3009.8|3015.8|3009.8|3014.5|3008.5|8
1620393300000|2021-05-07 13:15:00|3015.5|3009.5|3017.3|3011.3|3017.8|3011.8|3015.5|3009.5|13
1620393310000|2021-05-07 13:15:10|3017|3011|3017.5|3011.5|3017.8|3011.8|3017|3011|4
1620393320000|2021-05-07 13:15:20|3017.3|3011.3|3017.3|3011.3|3017.5|3011.5|3016.8|3010.8|7
1620393330000|2021-05-07 13:15:30|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3017.5|3011.5|7
1620393340000|2021-05-07 13:15:40|3018.3|3012.3|3018.3|3012.3|3018.5|3012.5|3017.8|3011.8|8
1620393350000|2021-05-07 13:15:50|3016.5|3010.5|3017.8|3011.8|3017.8|3011.8|3016.5|3010.5|3
1620393360000|2021-05-07 13:16:00|3018|3012|3019.3|3013.3|3019.5|3013.5|3018|3012|7
1620393370000|2021-05-07 13:16:10|3019|3013|3019.5|3013.5|3019.8|3013.8|3018.5|3012.5|11
1620393380000|2021-05-07 13:16:20|3019.3|3013.3|3019.8|3013.8|3020.3|3014.3|3019|3013|14
1620393390000|2021-05-07 13:16:30|3018.8|3012.8|3017.5|3011.5|3020.5|3014.5|3017.5|3011.5|11
1620393400000|2021-05-07 13:16:40|3017.8|3011.8|3017.8|3011.8|3019|3013|3017.5|3011.5|10
1620393410000|2021-05-07 13:16:50|3018.5|3012.5|3020|3014|3020|3014|3017.5|3011.5|13
1620393420000|2021-05-07 13:17:00|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|4
1620393430000|2021-05-07 13:17:10|3018.8|3012.8|3018|3012|3018.8|3012.8|3018|3012|4
1620393440000|2021-05-07 13:17:20|3018.3|3012.3|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|3
1620393450000|2021-05-07 13:17:30|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|2
1620393470000|2021-05-07 13:17:50|3018|3012|3020.5|3014.5|3020.5|3014.5|3018|3012|5
1620393480000|2021-05-07 13:18:00|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1620393490000|2021-05-07 13:18:10|3019.8|3013.8|3020|3014|3020.3|3014.3|3019.5|3013.5|8
1620393500000|2021-05-07 13:18:20|3019.8|3013.8|3020.3|3014.3|3020.8|3014.8|3019.8|3013.8|12
1620393510000|2021-05-07 13:18:30|3020|3014|3020.8|3014.8|3021.3|3015.3|3020|3014|6
1620393520000|2021-05-07 13:18:40|3021.3|3015.3|3020.3|3014.3|3021.3|3015.3|3020|3014|8
1620393530000|2021-05-07 13:18:50|3020.5|3014.5|3019.5|3013.5|3020.5|3014.5|3019|3013|10
1620393540000|2021-05-07 13:19:00|3019.8|3013.8|3019.5|3013.5|3020|3014|3019.3|3013.3|6
1620393550000|2021-05-07 13:19:10|3020.5|3014.5|3020|3014|3020.5|3014.5|3019.8|3013.8|5
1620393560000|2021-05-07 13:19:20|3019.8|3013.8|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|10
1620393570000|2021-05-07 13:19:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|5
1620393580000|2021-05-07 13:19:40|3018.8|3012.8|3019.8|3013.8|3020.3|3014.3|3018.8|3012.8|9
1620393590000|2021-05-07 13:19:50|3020|3014|3020.8|3014.8|3020.8|3014.8|3020|3014|7
1620393600000|2021-05-07 13:20:00|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.5|3014.5|8
1620393610000|2021-05-07 13:20:10|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|6
1620393620000|2021-05-07 13:20:20|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021|3015|6
1620393630000|2021-05-07 13:20:30|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|3
1620393640000|2021-05-07 13:20:40|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021|3015|6
1620393650000|2021-05-07 13:20:50|3022.3|3016.3|3021.3|3015.3|3022.3|3016.3|3021.3|3015.3|6
1620393660000|2021-05-07 13:21:00|3021.5|3015.5|3021|3015|3022|3016|3021|3015|7
1620393670000|2021-05-07 13:21:10|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|3
1620393680000|2021-05-07 13:21:20|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|5
1620393690000|2021-05-07 13:21:30|3021.5|3015.5|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|4
1620393700000|2021-05-07 13:21:40|3021.5|3015.5|3018|3012|3021.5|3015.5|3018|3012|9
1620393710000|2021-05-07 13:21:50|3017.5|3011.5|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|5
1620393720000|2021-05-07 13:22:00|3017|3011|3016.5|3010.5|3017.5|3011.5|3016.5|3010.5|6
1620393730000|2021-05-07 13:22:10|3017|3011|3018|3012|3018|3012|3016.3|3010.3|8
1620393740000|2021-05-07 13:22:20|3018.3|3012.3|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|3
1620393750000|2021-05-07 13:22:30|3017.8|3011.8|3018.5|3012.5|3019.3|3013.3|3017.3|3011.3|11
1620393760000|2021-05-07 13:22:40|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018|3012|7
1620393770000|2021-05-07 13:22:50|3018.8|3012.8|3019.5|3013.5|3020|3014|3018.3|3012.3|11
1620393780000|2021-05-07 13:23:00|3019.3|3013.3|3018.8|3012.8|3019.8|3013.8|3018.5|3012.5|10
1620393790000|2021-05-07 13:23:10|3018.5|3012.5|3017.5|3011.5|3018.5|3012.5|3017.3|3011.3|8
1620393800000|2021-05-07 13:23:20|3017.3|3011.3|3014|3008|3017.3|3011.3|3013.3|3007.3|14
1620393810000|2021-05-07 13:23:30|3013.8|3007.8|3011|3005|3013.8|3007.8|3011|3005|13
1620393820000|2021-05-07 13:23:40|3010.8|3004.8|3011|3005|3011|3005|3010.3|3004.3|15
1620393830000|2021-05-07 13:23:50|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3009.8|3003.8|13
1620393840000|2021-05-07 13:24:00|3011.3|3005.3|3013.8|3007.8|3013.8|3007.8|3011.3|3005.3|5
1620393850000|2021-05-07 13:24:10|3013.5|3007.5|3013.3|3007.3|3014.3|3008.3|3013.3|3007.3|9
1620393860000|2021-05-07 13:24:20|3013|3007|3013.3|3007.3|3013.5|3007.5|3012.8|3006.8|8
1620393870000|2021-05-07 13:24:30|3012.8|3006.8|3013|3007|3013|3007|3011.5|3005.5|9
1620393880000|2021-05-07 13:24:40|3012.8|3006.8|3011|3005|3012.8|3006.8|3011|3005|8
1620393890000|2021-05-07 13:24:50|3011.5|3005.5|3011.8|3005.8|3012|3006|3011.5|3005.5|4
1620393900000|2021-05-07 13:25:00|3011.3|3005.3|3012.5|3006.5|3012.5|3006.5|3011.3|3005.3|13
1620393910000|2021-05-07 13:25:10|3012.8|3006.8|3015.3|3009.3|3015.3|3009.3|3012.8|3006.8|10
1620393920000|2021-05-07 13:25:20|3015|3009|3015.3|3009.3|3015.5|3009.5|3014.5|3008.5|8
1620393930000|2021-05-07 13:25:30|3015|3009|3015|3009|3016.3|3010.3|3015|3009|12
1620393940000|2021-05-07 13:25:40|3014.8|3008.8|3013.5|3007.5|3014.8|3008.8|3012.8|3006.8|11
1620393950000|2021-05-07 13:25:50|3014.5|3008.5|3014.5|3008.5|3015.3|3009.3|3014.3|3008.3|11
1620393960000|2021-05-07 13:26:00|3014.8|3008.8|3013.5|3007.5|3014.8|3008.8|3013.3|3007.3|8
1620393970000|2021-05-07 13:26:10|3013|3007|3013.3|3007.3|3014.3|3008.3|3013|3007|7
1620393980000|2021-05-07 13:26:20|3013.5|3007.5|3015.3|3009.3|3015.3|3009.3|3013.5|3007.5|8
1620393990000|2021-05-07 13:26:30|3015|3009|3014.8|3008.8|3015|3009|3013.5|3007.5|8
1620394000000|2021-05-07 13:26:40|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|2
1620394010000|2021-05-07 13:26:50|3014.3|3008.3|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|4
1620394020000|2021-05-07 13:27:00|3014.5|3008.5|3015.8|3009.8|3015.8|3009.8|3014.5|3008.5|5
1620394030000|2021-05-07 13:27:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1620394040000|2021-05-07 13:27:20|3016.3|3010.3|3017.5|3011.5|3017.5|3011.5|3016.3|3010.3|4
1620394050000|2021-05-07 13:27:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|3
1620394060000|2021-05-07 13:27:40|3018|3012|3017.8|3011.8|3018.8|3012.8|3017.8|3011.8|6
1620394070000|2021-05-07 13:27:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|3
1620394090000|2021-05-07 13:28:10|3019.5|3013.5|3019|3013|3019.5|3013.5|3019|3013|7
1620394100000|2021-05-07 13:28:20|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1620394110000|2021-05-07 13:28:30|3018|3012|3017.3|3011.3|3018|3012|3016.8|3010.8|6
1620394150000|2021-05-07 13:29:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1620394160000|2021-05-07 13:29:20|3016.3|3010.3|3015.3|3009.3|3016.3|3010.3|3015.3|3009.3|4
1620394170000|2021-05-07 13:29:30|3015|3009|3016|3010|3016|3010|3015|3009|4
1620394180000|2021-05-07 13:29:40|3016.3|3010.3|3017.8|3011.8|3018|3012|3016.3|3010.3|6
1620394190000|2021-05-07 13:29:50|3018.3|3012.3|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|3
1620394200000|2021-05-07 13:30:00|3018|3012|3019.5|3013.5|3019.5|3013.5|3017.5|3011.5|6
1620394210000|2021-05-07 13:30:10|3019.8|3013.8|3019.8|3013.8|3020.3|3014.3|3019.5|3013.5|7
1620394220000|2021-05-07 13:30:20|3019.5|3013.5|3020|3014|3020.5|3014.5|3019.5|3013.5|5
1620394230000|2021-05-07 13:30:30|3020.3|3014.3|3021|3015|3021.3|3015.3|3020.3|3014.3|6
1620394240000|2021-05-07 13:30:40|3021.3|3015.3|3022|3016|3022|3016|3021.3|3015.3|6
1620394250000|2021-05-07 13:30:50|3022.3|3016.3|3021|3015|3022.3|3016.3|3020.3|3014.3|13
1620394260000|2021-05-07 13:31:00|3021.3|3015.3|3020.8|3014.8|3021.5|3015.5|3020.5|3014.5|9
1620394270000|2021-05-07 13:31:10|3020.3|3014.3|3021|3015|3021|3015|3020.3|3014.3|5
1620394280000|2021-05-07 13:31:20|3019.5|3013.5|3017|3011|3019.5|3013.5|3016.8|3010.8|10
1620394290000|2021-05-07 13:31:30|3017.3|3011.3|3016|3010|3018|3012|3015.8|3009.8|12
1620394300000|2021-05-07 13:31:40|3015.8|3009.8|3014.8|3008.8|3015.8|3009.8|3014.3|3008.3|5
1620394310000|2021-05-07 13:31:50|3014.5|3008.5|3016|3010|3016.3|3010.3|3014.5|3008.5|5
1620394320000|2021-05-07 13:32:00|3015.5|3009.5|3013.5|3007.5|3015.5|3009.5|3013.5|3007.5|5
1620394330000|2021-05-07 13:32:10|3014.5|3008.5|3013.5|3007.5|3014.5|3008.5|3013.3|3007.3|7
1620394340000|2021-05-07 13:32:20|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1620394350000|2021-05-07 13:32:30|3013.8|3007.8|3012.8|3006.8|3013.8|3007.8|3012.5|3006.5|5
1620394360000|2021-05-07 13:32:40|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3011.8|3005.8|10
1620394370000|2021-05-07 13:32:50|3012.3|3006.3|3013|3007|3013|3007|3012|3006|7
1620394380000|2021-05-07 13:33:00|3013.3|3007.3|3014.5|3008.5|3015|3009|3013.3|3007.3|16
1620394390000|2021-05-07 13:33:10|3015|3009|3015.3|3009.3|3015.5|3009.5|3014|3008|15
1620394400000|2021-05-07 13:33:20|3016|3010|3015|3009|3017.3|3011.3|3014.8|3008.8|13
1620394410000|2021-05-07 13:33:30|3014.3|3008.3|3013|3007|3014.5|3008.5|3013|3007|6
1620394420000|2021-05-07 13:33:40|3013.5|3007.5|3010.3|3004.3|3013.5|3007.5|3010|3004|12
1620394430000|2021-05-07 13:33:50|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010|3004|4
1620394440000|2021-05-07 13:34:00|3010|3004|3010.3|3004.3|3010.3|3004.3|3009.5|3003.5|9
1620394450000|2021-05-07 13:34:10|3010.5|3004.5|3009.5|3003.5|3011.3|3005.3|3009.5|3003.5|11
1620394460000|2021-05-07 13:34:20|3009.8|3003.8|3010.3|3004.3|3010.5|3004.5|3009.8|3003.8|9
1620394470000|2021-05-07 13:34:30|3010|3004|3009.5|3003.5|3010|3004|3009.3|3003.3|11
1620394480000|2021-05-07 13:34:40|3009.3|3003.3|3010.3|3004.3|3010.5|3004.5|3009|3003|12
1620394490000|2021-05-07 13:34:50|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|3
1620394500000|2021-05-07 13:35:00|3010|3004|3011.8|3005.8|3011.8|3005.8|3010|3004|9
1620394510000|2021-05-07 13:35:10|3011.5|3005.5|3014.3|3008.3|3014.3|3008.3|3011.5|3005.5|6
1620394520000|2021-05-07 13:35:20|3014.5|3008.5|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|3
1620394530000|2021-05-07 13:35:30|3014|3008|3011.8|3005.8|3014.5|3008.5|3011.8|3005.8|8
1620394540000|2021-05-07 13:35:40|3012.3|3006.3|3012.8|3006.8|3013.3|3007.3|3012.3|3006.3|4
1620394550000|2021-05-07 13:35:50|3013|3007|3011.3|3005.3|3013.3|3007.3|3011|3005|8
1620394560000|2021-05-07 13:36:00|3012|3006|3011.8|3005.8|3012.5|3006.5|3011.3|3005.3|10
1620394570000|2021-05-07 13:36:10|3011.5|3005.5|3010|3004|3011.8|3005.8|3010|3004|8
1620394580000|2021-05-07 13:36:20|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|3
1620394590000|2021-05-07 13:36:30|3010.5|3004.5|3011.3|3005.3|3011.8|3005.8|3010.5|3004.5|7
1620394610000|2021-05-07 13:36:50|3011|3005|3011.3|3005.3|3011.8|3005.8|3011|3005|5
1620394630000|2021-05-07 13:37:10|3011.5|3005.5|3014.3|3008.3|3014.3|3008.3|3011.5|3005.5|6
1620394650000|2021-05-07 13:37:30|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1620394660000|2021-05-07 13:37:40|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|3
1620394670000|2021-05-07 13:37:50|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|4
1620394680000|2021-05-07 13:38:00|3014.3|3008.3|3015.3|3009.3|3015.3|3009.3|3014.3|3008.3|4
1620394690000|2021-05-07 13:38:10|3015.5|3009.5|3016.3|3010.3|3017|3011|3015.3|3009.3|9
1620394700000|2021-05-07 13:38:20|3017|3011|3017.3|3011.3|3017.5|3011.5|3017|3011|3
1620394710000|2021-05-07 13:38:30|3016.5|3010.5|3015|3009|3016.8|3010.8|3015|3009|10
1620394720000|2021-05-07 13:38:40|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1620394730000|2021-05-07 13:38:50|3015.5|3009.5|3016.3|3010.3|3017.8|3011.8|3015.5|3009.5|8
1620394740000|2021-05-07 13:39:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620394750000|2021-05-07 13:39:10|3016|3010|3016.5|3010.5|3016.5|3010.5|3015.5|3009.5|10
1620394760000|2021-05-07 13:39:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|3
1620394770000|2021-05-07 13:39:30|3017.5|3011.5|3018.8|3012.8|3018.8|3012.8|3017.5|3011.5|12
1620394780000|2021-05-07 13:39:40|3018.5|3012.5|3019|3013|3020|3014|3018.5|3012.5|12
1620394790000|2021-05-07 13:39:50|3018.8|3012.8|3018.8|3012.8|3019.3|3013.3|3018.5|3012.5|4
1620394800000|2021-05-07 13:40:00|3019|3013|3021|3015|3021|3015|3019|3013|12
1620394810000|2021-05-07 13:40:10|3020.8|3014.8|3021|3015|3021|3015|3020.5|3014.5|6
1620394820000|2021-05-07 13:40:20|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|6
1620394830000|2021-05-07 13:40:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1620394840000|2021-05-07 13:40:40|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|4
1620394850000|2021-05-07 13:40:50|3022.5|3016.5|3021.5|3015.5|3022.8|3016.8|3021.3|3015.3|5
1620394860000|2021-05-07 13:41:00|3020.8|3014.8|3021.5|3015.5|3021.8|3015.8|3020.8|3014.8|8
1620394870000|2021-05-07 13:41:10|3021.8|3015.8|3021.5|3015.5|3022.5|3016.5|3021.5|3015.5|8
1620394880000|2021-05-07 13:41:20|3021.8|3015.8|3021.5|3015.5|3022|3016|3021.5|3015.5|3
1620394900000|2021-05-07 13:41:40|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1620394910000|2021-05-07 13:41:50|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.3|3016.3|4
1620394920000|2021-05-07 13:42:00|3023.3|3017.3|3023|3017|3023.3|3017.3|3022.8|3016.8|3
1620394930000|2021-05-07 13:42:10|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|5
1620394940000|2021-05-07 13:42:20|3022.5|3016.5|3021.5|3015.5|3022.5|3016.5|3021.5|3015.5|3
1620394950000|2021-05-07 13:42:30|3021.8|3015.8|3022.8|3016.8|3022.8|3016.8|3021.5|3015.5|5
1620394960000|2021-05-07 13:42:40|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.3|3016.3|4
1620394970000|2021-05-07 13:42:50|3022|3016|3020|3014|3022.3|3016.3|3019.8|3013.8|10
1620394980000|2021-05-07 13:43:00|3020.3|3014.3|3021.5|3015.5|3021.5|3015.5|3020.3|3014.3|5
1620394990000|2021-05-07 13:43:10|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|4
1620395000000|2021-05-07 13:43:20|3021.8|3015.8|3022|3016|3022.3|3016.3|3021.8|3015.8|4
1620395010000|2021-05-07 13:43:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620395020000|2021-05-07 13:43:40|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021|3015|7
1620395030000|2021-05-07 13:43:50|3021.8|3015.8|3021.3|3015.3|3022.3|3016.3|3020.8|3014.8|10
1620395040000|2021-05-07 13:44:00|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1620395050000|2021-05-07 13:44:10|3021|3015|3021.5|3015.5|3021.8|3015.8|3021|3015|8
1620395060000|2021-05-07 13:44:20|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|2
1620395070000|2021-05-07 13:44:30|3020.5|3014.5|3021.3|3015.3|3021.3|3015.3|3020.5|3014.5|4
1620395080000|2021-05-07 13:44:40|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1620395090000|2021-05-07 13:44:50|3021|3015|3021.3|3015.3|3021.5|3015.5|3021|3015|4
1620395100000|2021-05-07 13:45:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1620395120000|2021-05-07 13:45:20|3020.8|3014.8|3022|3016|3022|3016|3020.8|3014.8|4
1620395130000|2021-05-07 13:45:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620395150000|2021-05-07 13:45:50|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1620395160000|2021-05-07 13:46:00|3022|3016|3022.3|3016.3|3022.8|3016.8|3022|3016|10
1620395170000|2021-05-07 13:46:10|3021.8|3015.8|3021|3015|3021.8|3015.8|3020.8|3014.8|6
1620395180000|2021-05-07 13:46:20|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1620395190000|2021-05-07 13:46:30|3021.3|3015.3|3019.5|3013.5|3021.3|3015.3|3019.5|3013.5|9
1620395200000|2021-05-07 13:46:40|3019.8|3013.8|3018.8|3012.8|3019.8|3013.8|3018.8|3012.8|9
1620395210000|2021-05-07 13:46:50|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3017.5|3011.5|4
1620395220000|2021-05-07 13:47:00|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1620395230000|2021-05-07 13:47:10|3019.3|3013.3|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|3
1620395240000|2021-05-07 13:47:20|3018.8|3012.8|3019.3|3013.3|3019.5|3013.5|3018.8|3012.8|6
1620395250000|2021-05-07 13:47:30|3018.8|3012.8|3017.8|3011.8|3018.8|3012.8|3017.8|3011.8|7
1620395260000|2021-05-07 13:47:40|3018|3012|3016.5|3010.5|3018.5|3012.5|3016.5|3010.5|10
1620395270000|2021-05-07 13:47:50|3016.8|3010.8|3017|3011|3017.5|3011.5|3016.8|3010.8|6
1620395280000|2021-05-07 13:48:00|3017.3|3011.3|3018|3012|3018|3012|3017.3|3011.3|3
1620395290000|2021-05-07 13:48:10|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|3
1620395310000|2021-05-07 13:48:30|3017.8|3011.8|3017.5|3011.5|3018|3012|3017.5|3011.5|4
1620395320000|2021-05-07 13:48:40|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|4
1620395330000|2021-05-07 13:48:50|3016.8|3010.8|3018|3012|3018|3012|3016.8|3010.8|5
1620395340000|2021-05-07 13:49:00|3018.3|3012.3|3018.5|3012.5|3019|3013|3018.3|3012.3|4
1620395360000|2021-05-07 13:49:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1620395370000|2021-05-07 13:49:30|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1620395380000|2021-05-07 13:49:40|3019.3|3013.3|3018.5|3012.5|3019.5|3013.5|3018.3|3012.3|9
1620395390000|2021-05-07 13:49:50|3019.5|3013.5|3018.5|3012.5|3019.5|3013.5|3018.5|3012.5|2
1620395410000|2021-05-07 13:50:10|3018.8|3012.8|3018.8|3012.8|3019.5|3013.5|3018.8|3012.8|3
1620395420000|2021-05-07 13:50:20|3019|3013|3018.3|3012.3|3019|3013|3018.3|3012.3|3
1620395430000|2021-05-07 13:50:30|3018.8|3012.8|3017.8|3011.8|3018.8|3012.8|3017.8|3011.8|5
1620395440000|2021-05-07 13:50:40|3018|3012|3016.8|3010.8|3018.3|3012.3|3016.3|3010.3|8
1620395450000|2021-05-07 13:50:50|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.5|3010.5|4
1620395460000|2021-05-07 13:51:00|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|6
1620395470000|2021-05-07 13:51:10|3016.5|3010.5|3016.3|3010.3|3017|3011|3016.3|3010.3|9
1620395480000|2021-05-07 13:51:20|3017|3011|3016.8|3010.8|3017.5|3011.5|3015.8|3009.8|8
1620395490000|2021-05-07 13:51:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1620395500000|2021-05-07 13:51:40|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1620395510000|2021-05-07 13:51:50|3017.5|3011.5|3017|3011|3018.3|3012.3|3017|3011|8
1620395520000|2021-05-07 13:52:00|3018.3|3012.3|3017.5|3011.5|3018.3|3012.3|3017|3011|5
1620395530000|2021-05-07 13:52:10|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|6
1620395540000|2021-05-07 13:52:20|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|4
1620395550000|2021-05-07 13:52:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|3
1620395560000|2021-05-07 13:52:40|3018|3012|3017.5|3011.5|3018|3012|3016.3|3010.3|8
1620395570000|2021-05-07 13:52:50|3017|3011|3017.5|3011.5|3017.5|3011.5|3017|3011|6
1620395580000|2021-05-07 13:53:00|3017.3|3011.3|3015.5|3009.5|3017.3|3011.3|3015.3|3009.3|6
1620395590000|2021-05-07 13:53:10|3015.8|3009.8|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|5
1620395600000|2021-05-07 13:53:20|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|2
1620395610000|2021-05-07 13:53:30|3014.8|3008.8|3013.8|3007.8|3015|3009|3013.8|3007.8|4
1620395620000|2021-05-07 13:53:40|3014.5|3008.5|3013|3007|3014.5|3008.5|3013|3007|6
1620395630000|2021-05-07 13:53:50|3013.3|3007.3|3010.8|3004.8|3013.3|3007.3|3010|3004|13
1620395640000|2021-05-07 13:54:00|3011|3005|3012.5|3006.5|3012.8|3006.8|3011|3005|8
1620395650000|2021-05-07 13:54:10|3013|3007|3013|3007|3013|3007|3012.8|3006.8|3
1620395660000|2021-05-07 13:54:20|3013.3|3007.3|3014|3008|3014|3008|3013.3|3007.3|4
1620395670000|2021-05-07 13:54:30|3014.3|3008.3|3013.5|3007.5|3014.8|3008.8|3013.5|3007.5|9
1620395680000|2021-05-07 13:54:40|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|3
1620395690000|2021-05-07 13:54:50|3012.8|3006.8|3013.8|3007.8|3014|3008|3012.5|3006.5|9
1620395700000|2021-05-07 13:55:00|3013.5|3007.5|3012.3|3006.3|3014|3008|3012.3|3006.3|15
1620395710000|2021-05-07 13:55:10|3012|3006|3010.5|3004.5|3012|3006|3010.5|3004.5|5
1620395720000|2021-05-07 13:55:20|3010.8|3004.8|3009.5|3003.5|3012.3|3006.3|3009.5|3003.5|15
1620395730000|2021-05-07 13:55:30|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009|3003|8
1620395740000|2021-05-07 13:55:40|3009.3|3003.3|3010|3004|3010.5|3004.5|3009.3|3003.3|6
1620395750000|2021-05-07 13:55:50|3010.3|3004.3|3005.5|2999.5|3010.3|3004.3|3004.3|2998.3|15
1620395760000|2021-05-07 13:56:00|3005.8|2999.8|3007.3|3001.3|3007.3|3001.3|3005.8|2999.8|5
1620395770000|2021-05-07 13:56:10|3007.5|3001.5|3011|3005|3011|3005|3007.5|3001.5|8
1620395780000|2021-05-07 13:56:20|3010.5|3004.5|3010|3004|3010.5|3004.5|3010|3004|4
1620395790000|2021-05-07 13:56:30|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3008.5|3002.5|5
1620395800000|2021-05-07 13:56:40|3009.8|3003.8|3009.5|3003.5|3010|3004|3009.3|3003.3|10
1620395810000|2021-05-07 13:56:50|3009.3|3003.3|3008.3|3002.3|3009.5|3003.5|3008.3|3002.3|5
1620395830000|2021-05-07 13:57:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1620395840000|2021-05-07 13:57:20|3009|3003|3008.5|3002.5|3009.3|3003.3|3008.5|3002.5|6
1620395850000|2021-05-07 13:57:30|3008.8|3002.8|3004.8|2998.8|3008.8|3002.8|3003.8|2997.8|15
1620395860000|2021-05-07 13:57:40|3004.5|2998.5|3005.5|2999.5|3005.8|2999.8|3004.5|2998.5|8
1620395870000|2021-05-07 13:57:50|3005.8|2999.8|3005|2999|3005.8|2999.8|3005|2999|4
1620395880000|2021-05-07 13:58:00|3005.3|2999.3|3006.3|3000.3|3006.3|3000.3|3005.3|2999.3|7
1620395890000|2021-05-07 13:58:10|3006.8|3000.8|3006.5|3000.5|3007.3|3001.3|3006|3000|13
1620395900000|2021-05-07 13:58:20|3006.8|3000.8|3008|3002|3008|3002|3006.8|3000.8|8
1620395910000|2021-05-07 13:58:30|3007.8|3001.8|3007.8|3001.8|3008.3|3002.3|3007.5|3001.5|6
1620395920000|2021-05-07 13:58:40|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1620395930000|2021-05-07 13:58:50|3008|3002|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|7
1620395940000|2021-05-07 13:59:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008|3002|5
1620395950000|2021-05-07 13:59:10|3008|3002|3007.8|3001.8|3008|3002|3007.3|3001.3|3
1620395960000|2021-05-07 13:59:20|3007.5|3001.5|3008.3|3002.3|3008.3|3002.3|3007.5|3001.5|4
1620395970000|2021-05-07 13:59:30|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1620395980000|2021-05-07 13:59:40|3008.5|3002.5|3008.8|3002.8|3009.3|3003.3|3008.5|3002.5|6
1620395990000|2021-05-07 13:59:50|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1620396000000|2021-05-07 14:00:00|3009|3003|3009|3003|3009.3|3003.3|3008.8|3002.8|7
1620396010000|2021-05-07 14:00:10|3008.8|3002.8|3009.5|3003.5|3009.8|3003.8|3008.3|3002.3|11
1620396020000|2021-05-07 14:00:20|3009.3|3003.3|3009.8|3003.8|3010|3004|3009.3|3003.3|11
1620396030000|2021-05-07 14:00:30|3010|3004|3010.8|3004.8|3011.5|3005.5|3010|3004|9
1620396040000|2021-05-07 14:00:40|3010.5|3004.5|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|4
1620396050000|2021-05-07 14:00:50|3011.3|3005.3|3009.3|3003.3|3011.3|3005.3|3008.5|3002.5|11
1620396060000|2021-05-07 14:01:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1620396070000|2021-05-07 14:01:10|3008.8|3002.8|3010.3|3004.3|3010.3|3004.3|3008.8|3002.8|5
1620396080000|2021-05-07 14:01:20|3010.5|3004.5|3011.3|3005.3|3011.3|3005.3|3010.5|3004.5|6
1620396090000|2021-05-07 14:01:30|3011.8|3005.8|3012.3|3006.3|3012.5|3006.5|3011.8|3005.8|3
1620396100000|2021-05-07 14:01:40|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1620396110000|2021-05-07 14:01:50|3012.8|3006.8|3012.3|3006.3|3013|3007|3012.3|3006.3|8
1620396120000|2021-05-07 14:02:00|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|4
1620396130000|2021-05-07 14:02:10|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1620396140000|2021-05-07 14:02:20|3013.3|3007.3|3011.8|3005.8|3013.5|3007.5|3011.8|3005.8|6
1620396150000|2021-05-07 14:02:30|3012|3006|3012.8|3006.8|3012.8|3006.8|3011.3|3005.3|8
1620396170000|2021-05-07 14:02:50|3013|3007|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|6
1620396180000|2021-05-07 14:03:00|3012.8|3006.8|3014.8|3008.8|3014.8|3008.8|3012.8|3006.8|6
1620396190000|2021-05-07 14:03:10|3015|3009|3015|3009|3015.3|3009.3|3014.8|3008.8|4
1620396200000|2021-05-07 14:03:20|3014.8|3008.8|3012.8|3006.8|3014.8|3008.8|3012.8|3006.8|6
1620396210000|2021-05-07 14:03:30|3012.5|3006.5|3014.8|3008.8|3014.8|3008.8|3012|3006|6
1620396220000|2021-05-07 14:03:40|3015|3009|3012|3006|3015|3009|3012|3006|5
1620396230000|2021-05-07 14:03:50|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|2
1620396250000|2021-05-07 14:04:10|3011|3005|3012|3006|3012|3006|3010.8|3004.8|4
1620396280000|2021-05-07 14:04:40|3012.3|3006.3|3014|3008|3014.3|3008.3|3012.3|3006.3|5
1620396290000|2021-05-07 14:04:50|3013.5|3007.5|3012.8|3006.8|3014|3008|3012.8|3006.8|8
1620396300000|2021-05-07 14:05:00|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3011.5|3005.5|7
1620396310000|2021-05-07 14:05:10|3012|3006|3013.5|3007.5|3013.5|3007.5|3012|3006|8
1620396320000|2021-05-07 14:05:20|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|4
1620396330000|2021-05-07 14:05:30|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1620396340000|2021-05-07 14:05:40|3013.5|3007.5|3013.8|3007.8|3014.3|3008.3|3013.5|3007.5|5
1620396350000|2021-05-07 14:05:50|3014.8|3008.8|3013.3|3007.3|3014.8|3008.8|3013.3|3007.3|7
1620396360000|2021-05-07 14:06:00|3013.5|3007.5|3015|3009|3015|3009|3013.5|3007.5|4
1620396370000|2021-05-07 14:06:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1620396380000|2021-05-07 14:06:20|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|3
1620396390000|2021-05-07 14:06:30|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|2
1620396400000|2021-05-07 14:06:40|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1620396410000|2021-05-07 14:06:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|2
1620396440000|2021-05-07 14:07:20|3012.5|3006.5|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|2
1620396450000|2021-05-07 14:07:30|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1620396460000|2021-05-07 14:07:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1620396470000|2021-05-07 14:07:50|3013.5|3007.5|3014.5|3008.5|3014.8|3008.8|3013.5|3007.5|5
1620396480000|2021-05-07 14:08:00|3014.8|3008.8|3016|3010|3016.3|3010.3|3014.8|3008.8|4
1620396490000|2021-05-07 14:08:10|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1620396500000|2021-05-07 14:08:20|3016.3|3010.3|3016.5|3010.5|3016.8|3010.8|3016|3010|6
1620396510000|2021-05-07 14:08:30|3017|3011|3018.5|3012.5|3018.5|3012.5|3017|3011|6
1620396520000|2021-05-07 14:08:40|3017.6|3011.6|3017.3|3011.3|3018.8|3012.8|3017.3|3011.3|6
1620396540000|2021-05-07 14:09:00|3017|3011|3016.3|3010.3|3017.3|3011.3|3016.3|3010.3|4
1620396550000|2021-05-07 14:09:10|3016.5|3010.5|3018|3012|3018.3|3012.3|3016.5|3010.5|5
1620396570000|2021-05-07 14:09:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1620396580000|2021-05-07 14:09:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1620396590000|2021-05-07 14:09:50|3017.5|3011.5|3018|3012|3018.3|3012.3|3017.3|3011.3|6
1620396600000|2021-05-07 14:10:00|3018.5|3012.5|3018|3012|3018.5|3012.5|3018|3012|4
1620396610000|2021-05-07 14:10:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1620396620000|2021-05-07 14:10:20|3018|3012|3017|3011|3018|3012|3017|3011|5
1620396630000|2021-05-07 14:10:30|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017|3011|7
1620396640000|2021-05-07 14:10:40|3018|3012|3018|3012|3018.5|3012.5|3018|3012|5
1620396650000|2021-05-07 14:10:50|3018.3|3012.3|3018.3|3012.3|3018.8|3012.8|3018|3012|6
1620396660000|2021-05-07 14:11:00|3018.5|3012.5|3017.5|3011.5|3018.5|3012.5|3017.5|3011.5|5
1620396680000|2021-05-07 14:11:20|3017.8|3011.8|3016.8|3010.8|3017.8|3011.8|3016.8|3010.8|4
1620396690000|2021-05-07 14:11:30|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|6
1620396700000|2021-05-07 14:11:40|3017|3011|3015.8|3009.8|3017|3011|3015.8|3009.8|7
1620396710000|2021-05-07 14:11:50|3016.5|3010.5|3017|3011|3017|3011|3015.8|3009.8|9
1620396720000|2021-05-07 14:12:00|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.5|3010.5|4
1620396730000|2021-05-07 14:12:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|4
1620396740000|2021-05-07 14:12:20|3017|3011|3017.3|3011.3|3017.3|3011.3|3016.3|3010.3|7
1620396750000|2021-05-07 14:12:30|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1620396760000|2021-05-07 14:12:40|3017|3011|3017|3011|3017.3|3011.3|3017|3011|3
1620396770000|2021-05-07 14:12:50|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1620396780000|2021-05-07 14:13:00|3016.5|3010.5|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|4
1620396790000|2021-05-07 14:13:10|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|6
1620396800000|2021-05-07 14:13:20|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1620396810000|2021-05-07 14:13:30|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1620396830000|2021-05-07 14:13:50|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1620396860000|2021-05-07 14:14:20|3016|3010|3016|3010|3016|3010|3015.8|3009.8|3
1620396870000|2021-05-07 14:14:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|3
1620396880000|2021-05-07 14:14:40|3015.3|3009.3|3015.3|3009.3|3015.8|3009.8|3015|3009|7
1620396900000|2021-05-07 14:15:00|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|2
1620396910000|2021-05-07 14:15:10|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|2
1620396920000|2021-05-07 14:15:20|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1620396930000|2021-05-07 14:15:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1620396940000|2021-05-07 14:15:40|3015.3|3009.3|3014|3008|3015.3|3009.3|3013.8|3007.8|5
1620396950000|2021-05-07 14:15:50|3013.8|3007.8|3013|3007|3013.8|3007.8|3012.8|3006.8|7
1620396960000|2021-05-07 14:16:00|3012.8|3006.8|3014.5|3008.5|3014.5|3008.5|3012.8|3006.8|7
1620396970000|2021-05-07 14:16:10|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1620396980000|2021-05-07 14:16:20|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1620396990000|2021-05-07 14:16:30|3014.3|3008.3|3013|3007|3014.3|3008.3|3013|3007|7
1620397000000|2021-05-07 14:16:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1620397010000|2021-05-07 14:16:50|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012|3006|3
1620397020000|2021-05-07 14:17:00|3012|3006|3012.5|3006.5|3012.5|3006.5|3011.5|3005.5|10
1620397030000|2021-05-07 14:17:10|3012.8|3006.8|3014|3008|3014|3008|3012.8|3006.8|6
1620397040000|2021-05-07 14:17:20|3013.8|3007.8|3011.8|3005.8|3013.8|3007.8|3011.8|3005.8|7
1620397050000|2021-05-07 14:17:30|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|6
1620397060000|2021-05-07 14:17:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1620397070000|2021-05-07 14:17:50|3011.8|3005.8|3009.8|3003.8|3011.8|3005.8|3009.3|3003.3|7
1620397080000|2021-05-07 14:18:00|3010|3004|3012.5|3006.5|3012.5|3006.5|3010|3004|5
1620397090000|2021-05-07 14:18:10|3014|3008|3014|3008|3014|3008|3013.5|3007.5|7
1620397100000|2021-05-07 14:18:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1620397110000|2021-05-07 14:18:30|3014|3008|3014|3008|3014|3008|3014|3008|1
1620397120000|2021-05-07 14:18:40|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1620397130000|2021-05-07 14:18:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1620397140000|2021-05-07 14:19:00|3012.8|3006.8|3012.5|3006.5|3013|3007|3012.5|3006.5|3
1620397150000|2021-05-07 14:19:10|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1620397160000|2021-05-07 14:19:20|3012.3|3006.3|3012|3006|3012.5|3006.5|3011.8|3005.8|6
1620397170000|2021-05-07 14:19:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1620397180000|2021-05-07 14:19:40|3012|3006|3012.3|3006.3|3012.8|3006.8|3012|3006|3
1620397190000|2021-05-07 14:19:50|3012|3006|3012|3006|3012|3006|3012|3006|1
1620397200000|2021-05-07 14:20:00|3012.3|3006.3|3014|3008|3014|3008|3012.3|3006.3|6
1620397210000|2021-05-07 14:20:10|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1620397220000|2021-05-07 14:20:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1620397230000|2021-05-07 14:20:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620397240000|2021-05-07 14:20:40|3013.3|3007.3|3013.3|3007.3|3013.8|3007.8|3013|3007|4
1620397250000|2021-05-07 14:20:50|3013|3007|3012.8|3006.8|3013|3007|3012.5|3006.5|4
1620397270000|2021-05-07 14:21:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1620397330000|2021-05-07 14:22:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1620397340000|2021-05-07 14:22:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1620397350000|2021-05-07 14:22:30|3012.3|3006.3|3011.3|3005.3|3012.3|3006.3|3011.3|3005.3|2
1620397360000|2021-05-07 14:22:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1620397380000|2021-05-07 14:23:00|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1620397390000|2021-05-07 14:23:10|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1620397400000|2021-05-07 14:23:20|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.5|3003.5|3
1620397410000|2021-05-07 14:23:30|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|6
1620397420000|2021-05-07 14:23:40|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009|3003|5
1620397430000|2021-05-07 14:23:50|3009|3003|3006|3000|3009|3003|3006|3000|6
1620397440000|2021-05-07 14:24:00|3005.8|2999.8|3005.8|2999.8|3006|3000|3005.8|2999.8|3
1620397450000|2021-05-07 14:24:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1620397460000|2021-05-07 14:24:20|3006.3|3000.3|3007.3|3001.3|3007.3|3001.3|3006.3|3000.3|4
1620397480000|2021-05-07 14:24:40|3007|3001|3006.5|3000.5|3007|3001|3006.3|3000.3|3
1620397490000|2021-05-07 14:24:50|3006.3|3000.3|3006|3000|3006.3|3000.3|3005.8|2999.8|4
1620397500000|2021-05-07 14:25:00|3005.8|2999.8|3005|2999|3005.8|2999.8|3004.8|2998.8|4
1620397510000|2021-05-07 14:25:10|3005.3|2999.3|3005|2999|3005.3|2999.3|3004.5|2998.5|6
1620397520000|2021-05-07 14:25:20|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1620397530000|2021-05-07 14:25:30|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.3|2998.3|3
1620397550000|2021-05-07 14:25:50|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|3
1620397560000|2021-05-07 14:26:00|3005|2999|3008|3002|3008|3002|3005|2999|8
1620397570000|2021-05-07 14:26:10|3007.8|3001.8|3008.8|3002.8|3008.8|3002.8|3007.5|3001.5|5
1620397580000|2021-05-07 14:26:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1620397590000|2021-05-07 14:26:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.8|3002.8|4
1620397600000|2021-05-07 14:26:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1620397610000|2021-05-07 14:26:50|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1620397620000|2021-05-07 14:27:00|3008.8|3002.8|3008|3002|3008.8|3002.8|3008|3002|2
1620397640000|2021-05-07 14:27:20|3007.5|3001.5|3008.5|3002.5|3008.5|3002.5|3007|3001|7
1620397650000|2021-05-07 14:27:30|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|3
1620397660000|2021-05-07 14:27:40|3007.3|3001.3|3005.8|2999.8|3007.3|3001.3|3005.5|2999.5|6
1620397670000|2021-05-07 14:27:50|3006.3|3000.3|3006|3000|3006.3|3000.3|3005.5|2999.5|5
1620397680000|2021-05-07 14:28:00|3006.3|3000.3|3005|2999|3006.5|3000.5|3005|2999|8
1620397690000|2021-05-07 14:28:10|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1620397700000|2021-05-07 14:28:20|3005.3|2999.3|3004|2998|3005.3|2999.3|3004|2998|8
1620397710000|2021-05-07 14:28:30|3003.8|2997.8|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|5
1620397720000|2021-05-07 14:28:40|3004.3|2998.3|3001|2995|3004.3|2998.3|2999.8|2993.8|15
1620397730000|2021-05-07 14:28:50|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|6
1620397740000|2021-05-07 14:29:00|3001.5|2995.5|3002.5|2996.5|3002.5|2996.5|3001.5|2995.5|6
1620397750000|2021-05-07 14:29:10|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|3
1620397760000|2021-05-07 14:29:20|3003.5|2997.5|3004|2998|3004.8|2998.8|3003.5|2997.5|6
1620397770000|2021-05-07 14:29:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|3
1620397780000|2021-05-07 14:29:40|3003.5|2997.5|3002.3|2996.3|3003.5|2997.5|3002.3|2996.3|4
1620397790000|2021-05-07 14:29:50|3002.5|2996.5|3003.5|2997.5|3003.5|2997.5|3002.5|2996.5|3
1620397800000|2021-05-07 14:30:00|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.3|2997.3|6
1620397820000|2021-05-07 14:30:20|3004|2998|3003.5|2997.5|3004|2998|3003.3|2997.3|5
1620397830000|2021-05-07 14:30:30|3003.8|2997.8|3005.5|2999.5|3005.5|2999.5|3003.8|2997.8|6
1620397840000|2021-05-07 14:30:40|3005.3|2999.3|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|4
1620397850000|2021-05-07 14:30:50|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1620397860000|2021-05-07 14:31:00|3005.5|2999.5|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|5
1620397870000|2021-05-07 14:31:10|3006|3000|3005.5|2999.5|3006|3000|3005.5|2999.5|3
1620397880000|2021-05-07 14:31:20|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1620397910000|2021-05-07 14:31:50|3005.3|2999.3|3004|2998|3005.3|2999.3|3003.8|2997.8|5
1620397920000|2021-05-07 14:32:00|3003.8|2997.8|3004|2998|3004.3|2998.3|3003.5|2997.5|11
1620397930000|2021-05-07 14:32:10|3004.3|2998.3|3004.3|2998.3|3005.3|2999.3|3004.3|2998.3|8
1620397940000|2021-05-07 14:32:20|3004.8|2998.8|3004.8|2998.8|3005|2999|3004.8|2998.8|3
1620397950000|2021-05-07 14:32:30|3004.5|2998.5|3004|2998|3004.8|2998.8|3004|2998|5
1620397960000|2021-05-07 14:32:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|6
1620397970000|2021-05-07 14:32:50|3004|2998|3004|2998|3004|2998|3003.8|2997.8|3
1620397980000|2021-05-07 14:33:00|3003.8|2997.8|3002.5|2996.5|3003.8|2997.8|3002.5|2996.5|6
1620397990000|2021-05-07 14:33:10|3002.3|2996.3|3001.3|2995.3|3002.3|2996.3|3001|2995|7
1620398000000|2021-05-07 14:33:20|3001.5|2995.5|3000.5|2994.5|3001.5|2995.5|3000.3|2994.3|9
1620398010000|2021-05-07 14:33:30|3000.3|2994.3|3001|2995|3001.8|2995.8|3000.3|2994.3|6
1620398020000|2021-05-07 14:33:40|3000.8|2994.8|3001|2995|3001|2995|3000.5|2994.5|6
1620398030000|2021-05-07 14:33:50|3001.3|2995.3|3003|2997|3003.5|2997.5|3001.3|2995.3|6
1620398040000|2021-05-07 14:34:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1620398050000|2021-05-07 14:34:10|3002.5|2996.5|3003.5|2997.5|3003.5|2997.5|3002.3|2996.3|6
1620398060000|2021-05-07 14:34:20|3003|2997|3004.5|2998.5|3005|2999|3003|2997|6
1620398070000|2021-05-07 14:34:30|3004.8|2998.8|3006.3|3000.3|3007|3001|3004.8|2998.8|10
1620398080000|2021-05-07 14:34:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1620398090000|2021-05-07 14:34:50|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|6
1620398100000|2021-05-07 14:35:00|3006|3000|3006.5|3000.5|3006.5|3000.5|3005.5|2999.5|7
1620398110000|2021-05-07 14:35:10|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1620398120000|2021-05-07 14:35:20|3005.8|2999.8|3006.8|3000.8|3006.8|3000.8|3004|2998|10
1620398130000|2021-05-07 14:35:30|3007|3001|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|7
1620398140000|2021-05-07 14:35:40|3007|3001|3008.3|3002.3|3008.5|3002.5|3007|3001|8
1620398150000|2021-05-07 14:35:50|3008|3002|3010|3004|3010.6|3004.6|3007.5|3001.5|7
1620398160000|2021-05-07 14:36:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1620398170000|2021-05-07 14:36:10|3011|3005|3011|3005|3011|3005|3009.8|3003.8|6
1620398180000|2021-05-07 14:36:20|3010.5|3004.5|3009.5|3003.5|3010.5|3004.5|3009.5|3003.5|5
1620398190000|2021-05-07 14:36:30|3009.8|3003.8|3009.5|3003.5|3010|3004|3009.5|3003.5|3
1620398200000|2021-05-07 14:36:40|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1620398210000|2021-05-07 14:36:50|3010.3|3004.3|3011.5|3005.5|3011.8|3005.8|3010.3|3004.3|5
1620398220000|2021-05-07 14:37:00|3012.5|3006.5|3011.3|3005.3|3012.5|3006.5|3011.3|3005.3|4
1620398230000|2021-05-07 14:37:10|3010.8|3004.8|3009.5|3003.5|3011|3005|3009.5|3003.5|8
1620398240000|2021-05-07 14:37:20|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3008.8|3002.8|6
1620398250000|2021-05-07 14:37:30|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|5
1620398260000|2021-05-07 14:37:40|3010|3004|3009.8|3003.8|3011|3005|3009.8|3003.8|7
1620398280000|2021-05-07 14:38:00|3010|3004|3009.5|3003.5|3010.5|3004.5|3009.5|3003.5|7
1620398300000|2021-05-07 14:38:20|3009.8|3003.8|3008.8|3002.8|3010|3004|3008.8|3002.8|8
1620398310000|2021-05-07 14:38:30|3009|3003|3009.8|3003.8|3009.8|3003.8|3009|3003|3
1620398320000|2021-05-07 14:38:40|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1620398330000|2021-05-07 14:38:50|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.8|3003.8|3
1620398340000|2021-05-07 14:39:00|3010.5|3004.5|3008.8|3002.8|3010.5|3004.5|3008.8|3002.8|7
1620398350000|2021-05-07 14:39:10|3007.8|3001.8|3008.3|3002.3|3008.5|3002.5|3007.8|3001.8|3
1620398360000|2021-05-07 14:39:20|3008|3002|3007|3001|3008|3002|3007|3001|4
1620398370000|2021-05-07 14:39:30|3006.8|3000.8|3007.5|3001.5|3008|3002|3006.8|3000.8|9
1620398380000|2021-05-07 14:39:40|3007.8|3001.8|3008.3|3002.3|3008.5|3002.5|3007.8|3001.8|6
1620398390000|2021-05-07 14:39:50|3008|3002|3007.3|3001.3|3008|3002|3007.3|3001.3|4
1620398400000|2021-05-07 14:40:00|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|3
1620398410000|2021-05-07 14:40:10|3008.3|3002.3|3009.5|3003.5|3009.5|3003.5|3008.3|3002.3|7
1620398420000|2021-05-07 14:40:20|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1620398440000|2021-05-07 14:40:40|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|3
1620398450000|2021-05-07 14:40:50|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1620398460000|2021-05-07 14:41:00|3008.5|3002.5|3007.3|3001.3|3008.5|3002.5|3006.8|3000.8|8
1620398470000|2021-05-07 14:41:10|3007|3001|3008.5|3002.5|3008.5|3002.5|3007|3001|7
1620398480000|2021-05-07 14:41:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1620398490000|2021-05-07 14:41:30|3008.5|3002.5|3007|3001|3008.8|3002.8|3007|3001|9
1620398500000|2021-05-07 14:41:40|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|3
1620398510000|2021-05-07 14:41:50|3005.8|2999.8|3005|2999|3005.8|2999.8|3005|2999|3
1620398520000|2021-05-07 14:42:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1620398540000|2021-05-07 14:42:20|3005.3|2999.3|3006.3|3000.3|3006.3|3000.3|3005.3|2999.3|3
1620398550000|2021-05-07 14:42:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|3
1620398570000|2021-05-07 14:42:50|3006.8|3000.8|3008|3002|3008|3002|3006.8|3000.8|9
1620398580000|2021-05-07 14:43:00|3007.8|3001.8|3009.3|3003.3|3009.5|3003.5|3007.5|3001.5|10
1620398590000|2021-05-07 14:43:10|3008.8|3002.8|3010.3|3004.3|3010.5|3004.5|3008.8|3002.8|11
1620398600000|2021-05-07 14:43:20|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|7
1620398610000|2021-05-07 14:43:30|3009.8|3003.8|3010.8|3004.8|3011|3005|3009.8|3003.8|8
1620398620000|2021-05-07 14:43:40|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1620398630000|2021-05-07 14:43:50|3011|3005|3010.8|3004.8|3011.3|3005.3|3010.5|3004.5|5
1620398640000|2021-05-07 14:44:00|3011|3005|3011.3|3005.3|3011.5|3005.5|3010.5|3004.5|7
1620398650000|2021-05-07 14:44:10|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3010.5|3004.5|10
1620398660000|2021-05-07 14:44:20|3011|3005|3011.5|3005.5|3012|3006|3011|3005|6
1620398670000|2021-05-07 14:44:30|3011.3|3005.3|3011.3|3005.3|3012|3006|3011.3|3005.3|4
1620398700000|2021-05-07 14:45:00|3011.5|3005.5|3012.8|3006.8|3012.8|3006.8|3011.3|3005.3|10
1620398710000|2021-05-07 14:45:10|3013.3|3007.3|3013.5|3007.5|3015.5|3009.5|3013.3|3007.3|14
1620398720000|2021-05-07 14:45:20|3013.3|3007.3|3013.5|3007.5|3013.8|3007.8|3012.8|3006.8|7
1620398730000|2021-05-07 14:45:30|3013.8|3007.8|3013.5|3007.5|3014|3008|3013.3|3007.3|9
1620398740000|2021-05-07 14:45:40|3013.3|3007.3|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|5
1620398750000|2021-05-07 14:45:50|3013.8|3007.8|3012.8|3006.8|3013.8|3007.8|3012.8|3006.8|8
1620398760000|2021-05-07 14:46:00|3013|3007|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|6
1620398770000|2021-05-07 14:46:10|3013|3007|3012.3|3006.3|3013|3007|3012.3|3006.3|3
1620398780000|2021-05-07 14:46:20|3011.8|3005.8|3010.8|3004.8|3011.8|3005.8|3010.5|3004.5|6
1620398790000|2021-05-07 14:46:30|3011|3005|3011.3|3005.3|3011.5|3005.5|3011|3005|4
1620398800000|2021-05-07 14:46:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1620398820000|2021-05-07 14:47:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3009|3003|8
1620398830000|2021-05-07 14:47:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620398840000|2021-05-07 14:47:20|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|2
1620398850000|2021-05-07 14:47:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1620398860000|2021-05-07 14:47:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1620398870000|2021-05-07 14:47:50|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1620398880000|2021-05-07 14:48:00|3010.3|3004.3|3009.5|3003.5|3010.8|3004.8|3009.5|3003.5|10
1620398890000|2021-05-07 14:48:10|3009|3003|3009.8|3003.8|3009.8|3003.8|3009|3003|3
1620398900000|2021-05-07 14:48:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1620398910000|2021-05-07 14:48:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1620398930000|2021-05-07 14:48:50|3010|3004|3011.3|3005.3|3011.3|3005.3|3010|3004|3
1620398940000|2021-05-07 14:49:00|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1620398950000|2021-05-07 14:49:10|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1620398960000|2021-05-07 14:49:20|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|4
1620398970000|2021-05-07 14:49:30|3012.3|3006.3|3013.8|3007.8|3013.8|3007.8|3012.3|3006.3|3
1620398980000|2021-05-07 14:49:40|3013.5|3007.5|3014|3008|3014|3008|3013.5|3007.5|2
1620398990000|2021-05-07 14:49:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1620399000000|2021-05-07 14:50:00|3014|3008|3013.3|3007.3|3014|3008|3013.3|3007.3|4
1620399010000|2021-05-07 14:50:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1620399020000|2021-05-07 14:50:20|3013|3007|3013|3007|3013|3007|3013|3007|1
1620399060000|2021-05-07 14:51:00|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|3
1620399070000|2021-05-07 14:51:10|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|2
1620399090000|2021-05-07 14:51:30|3012.3|3006.3|3012.5|3006.5|3013.5|3007.5|3012.3|3006.3|5
1620399100000|2021-05-07 14:51:40|3012.8|3006.8|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|4
1620399110000|2021-05-07 14:51:50|3014|3008|3015|3009|3015.3|3009.3|3014|3008|7
1620399120000|2021-05-07 14:52:00|3014.8|3008.8|3014.3|3008.3|3015|3009|3014.3|3008.3|7
1620399130000|2021-05-07 14:52:10|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|4
1620399140000|2021-05-07 14:52:20|3014.8|3008.8|3014.8|3008.8|3015|3009|3014.8|3008.8|3
1620399150000|2021-05-07 14:52:30|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|4
1620399160000|2021-05-07 14:52:40|3015.5|3009.5|3014.8|3008.8|3015.5|3009.5|3014.8|3008.8|2
1620399170000|2021-05-07 14:52:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1620399180000|2021-05-07 14:53:00|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1620399190000|2021-05-07 14:53:10|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|3
1620399200000|2021-05-07 14:53:20|3014.3|3008.3|3013|3007|3014.3|3008.3|3013|3007|5
1620399210000|2021-05-07 14:53:30|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012|3006|4
1620399220000|2021-05-07 14:53:40|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1620399230000|2021-05-07 14:53:50|3013.3|3007.3|3014.3|3008.3|3014.3|3008.3|3013.3|3007.3|2
1620399240000|2021-05-07 14:54:00|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013|3007|5
1620399250000|2021-05-07 14:54:10|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1620399260000|2021-05-07 14:54:20|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1620399270000|2021-05-07 14:54:30|3014.5|3008.5|3015|3009|3015|3009|3014.5|3008.5|3
1620399280000|2021-05-07 14:54:40|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|3
1620399290000|2021-05-07 14:54:50|3016|3010|3015.5|3009.5|3016.3|3010.3|3015.5|3009.5|7
1620399300000|2021-05-07 14:55:00|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|4
1620399310000|2021-05-07 14:55:10|3014.8|3008.8|3013.5|3007.5|3015|3009|3013.3|3007.3|6
1620399320000|2021-05-07 14:55:20|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1620399330000|2021-05-07 14:55:30|3014|3008|3014|3008|3014|3008|3013.8|3007.8|3
1620399340000|2021-05-07 14:55:40|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1620399350000|2021-05-07 14:55:50|3014.3|3008.3|3014.3|3008.3|3014.5|3008.5|3014|3008|5
1620399360000|2021-05-07 14:56:00|3014.5|3008.5|3017.5|3011.5|3017.5|3011.5|3014.5|3008.5|9
1620399370000|2021-05-07 14:56:10|3017|3011|3018.8|3012.8|3018.8|3012.8|3017|3011|8
1620399380000|2021-05-07 14:56:20|3019|3013|3019|3013|3019.5|3013.5|3019|3013|3
1620399390000|2021-05-07 14:56:30|3019.3|3013.3|3020|3014|3020|3014|3019.3|3013.3|4
1620399400000|2021-05-07 14:56:40|3019.8|3013.8|3019.3|3013.3|3020|3014|3019.3|3013.3|4
1620399410000|2021-05-07 14:56:50|3018.5|3012.5|3018.3|3012.3|3019|3013|3018.3|3012.3|7
1620399420000|2021-05-07 14:57:00|3018.8|3012.8|3020.3|3014.3|3020.3|3014.3|3018.8|3012.8|7
1620399430000|2021-05-07 14:57:10|3019.5|3013.5|3019.8|3013.8|3020.3|3014.3|3019.5|3013.5|9
1620399440000|2021-05-07 14:57:20|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1620399450000|2021-05-07 14:57:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1620399460000|2021-05-07 14:57:40|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1620399470000|2021-05-07 14:57:50|3019.3|3013.3|3019|3013|3019.3|3013.3|3018.5|3012.5|6
1620399480000|2021-05-07 14:58:00|3019.8|3013.8|3019.3|3013.3|3020.3|3014.3|3019.3|3013.3|7
1620399490000|2021-05-07 14:58:10|3019|3013|3019|3013|3019|3013|3018.8|3012.8|3
1620399500000|2021-05-07 14:58:20|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|4
1620399510000|2021-05-07 14:58:30|3018.8|3012.8|3017.5|3011.5|3018.8|3012.8|3017.5|3011.5|8
1620399520000|2021-05-07 14:58:40|3017.3|3011.3|3016.5|3010.5|3017.5|3011.5|3016.5|3010.5|6
1620399530000|2021-05-07 14:58:50|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1620399540000|2021-05-07 14:59:00|3016.8|3010.8|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|5
1620399550000|2021-05-07 14:59:10|3017|3011|3017|3011|3017|3011|3017|3011|1
1620399570000|2021-05-07 14:59:30|3016.8|3010.8|3016|3010|3016.8|3010.8|3015.5|3009.5|10
1620399580000|2021-05-07 14:59:40|3015.8|3009.8|3018.5|3012.5|3018.5|3012.5|3015.8|3009.8|9
1620399590000|2021-05-07 14:59:50|3018.3|3012.3|3018|3012|3018.5|3012.5|3017.3|3011.3|4
1620399600000|2021-05-07 15:00:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017|3011|5
1620399620000|2021-05-07 15:00:20|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|3
1620399630000|2021-05-07 15:00:30|3016|3010|3017|3011|3017|3011|3016|3010|5
1620399640000|2021-05-07 15:00:40|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1620399650000|2021-05-07 15:00:50|3018|3012|3016.3|3010.3|3018|3012|3016.3|3010.3|5
1620399660000|2021-05-07 15:01:00|3016.5|3010.5|3017.5|3011.5|3017.5|3011.5|3016.5|3010.5|4
1620399670000|2021-05-07 15:01:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1620399710000|2021-05-07 15:01:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1620399750000|2021-05-07 15:02:30|3018.3|3012.3|3019.5|3013.5|3019.8|3013.8|3018.3|3012.3|8
1620399760000|2021-05-07 15:02:40|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1620399790000|2021-05-07 15:03:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1620399800000|2021-05-07 15:03:20|3019.8|3013.8|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|3
1620399810000|2021-05-07 15:03:30|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1620399820000|2021-05-07 15:03:40|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.5|3014.5|5
1620399830000|2021-05-07 15:03:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620399840000|2021-05-07 15:04:00|3022.3|3016.3|3021|3015|3022.3|3016.3|3021|3015|4
1620399850000|2021-05-07 15:04:10|3020.8|3014.8|3020.5|3014.5|3021|3015|3020.5|3014.5|4
1620399860000|2021-05-07 15:04:20|3020.3|3014.3|3021|3015|3021|3015|3020.3|3014.3|3
1620399880000|2021-05-07 15:04:40|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1620399890000|2021-05-07 15:04:50|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1620399900000|2021-05-07 15:05:00|3021.3|3015.3|3021|3015|3021.3|3015.3|3020.8|3014.8|3
1620399950000|2021-05-07 15:05:50|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|4
1620399960000|2021-05-07 15:06:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1620399970000|2021-05-07 15:06:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620399980000|2021-05-07 15:06:20|3022|3016|3021.3|3015.3|3022|3016|3021.3|3015.3|3
1620400040000|2021-05-07 15:07:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1620400050000|2021-05-07 15:07:30|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620400060000|2021-05-07 15:07:40|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1620400070000|2021-05-07 15:07:50|3022|3016|3022|3016|3022|3016|3022|3016|1
1620400100000|2021-05-07 15:08:20|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3020.5|3014.5|4
1620400110000|2021-05-07 15:08:30|3021|3015|3021.3|3015.3|3021.3|3015.3|3020.5|3014.5|6
1620400120000|2021-05-07 15:08:40|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|4
1620400140000|2021-05-07 15:09:00|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3020.8|3014.8|4
1620400150000|2021-05-07 15:09:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620400200000|2021-05-07 15:10:00|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1620400210000|2021-05-07 15:10:10|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1620400230000|2021-05-07 15:10:30|3021.8|3015.8|3021.8|3015.8|3022|3016|3021.8|3015.8|3
1620400250000|2021-05-07 15:10:50|3022|3016|3022|3016|3022|3016|3022|3016|1
1620400280000|2021-05-07 15:11:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620400300000|2021-05-07 15:11:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620400310000|2021-05-07 15:11:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620400320000|2021-05-07 15:12:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1620400400000|2021-05-07 15:13:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620400450000|2021-05-07 15:14:10|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021|3015|4
1620400460000|2021-05-07 15:14:20|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|3
1620400470000|2021-05-07 15:14:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620400500000|2021-05-07 15:15:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|3
1620400510000|2021-05-07 15:15:10|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1620400520000|2021-05-07 15:15:20|3021.3|3015.3|3021|3015|3021.3|3015.3|3020.8|3014.8|4
1620400530000|2021-05-07 15:15:30|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1620400540000|2021-05-07 15:15:40|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1620400550000|2021-05-07 15:15:50|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|3
1620400570000|2021-05-07 15:16:10|3021|3015|3020|3014|3021|3015|3020|3014|4
1620400580000|2021-05-07 15:16:20|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1620400590000|2021-05-07 15:16:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1620400610000|2021-05-07 15:16:50|3020|3014|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|4
1620400620000|2021-05-07 15:17:00|3020|3014|3021.3|3015.3|3021.5|3015.5|3020|3014|4
1620400640000|2021-05-07 15:17:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620400660000|2021-05-07 15:17:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|3
1620400670000|2021-05-07 15:17:50|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|4
1620400690000|2021-05-07 15:18:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1620400710000|2021-05-07 15:18:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620400720000|2021-05-07 15:18:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1620400730000|2021-05-07 15:18:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620400740000|2021-05-07 15:19:00|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1620400780000|2021-05-07 15:19:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|3
1620400790000|2021-05-07 15:19:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620400800000|2021-05-07 15:20:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620400830000|2021-05-07 15:20:30|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1620400840000|2021-05-07 15:20:40|3022|3016|3021.5|3015.5|3022|3016|3021.5|3015.5|3
1620400850000|2021-05-07 15:20:50|3022|3016|3022|3016|3022|3016|3022|3016|1
1620400860000|2021-05-07 15:21:00|3021.8|3015.8|3021.8|3015.8|3022|3016|3021.5|3015.5|5
1620400870000|2021-05-07 15:21:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1620400880000|2021-05-07 15:21:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620400890000|2021-05-07 15:21:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1620400960000|2021-05-07 15:22:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620401010000|2021-05-07 15:23:30|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1620401020000|2021-05-07 15:23:40|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1620401040000|2021-05-07 15:24:00|3022|3016|3022|3016|3022.3|3016.3|3022|3016|3
1620401050000|2021-05-07 15:24:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620401070000|2021-05-07 15:24:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1620401080000|2021-05-07 15:24:40|3021.8|3015.8|3022|3016|3022.3|3016.3|3021.8|3015.8|4
1620401110000|2021-05-07 15:25:10|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|4
1620401120000|2021-05-07 15:25:20|3021.5|3015.5|3021.8|3015.8|3022|3016|3021.5|3015.5|4
1620401150000|2021-05-07 15:25:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620401160000|2021-05-07 15:26:00|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|8
1620401170000|2021-05-07 15:26:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|11
1620401180000|2021-05-07 15:26:20|3022|3016|3022|3016|3022|3016|3021.8|3015.8|11
1620401240000|2021-05-07 15:27:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620401250000|2021-05-07 15:27:30|3022.5|3016.5|3023.8|3017.8|3024|3018|3022.5|3016.5|5
1620401260000|2021-05-07 15:27:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|3
1620401270000|2021-05-07 15:27:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1620401290000|2021-05-07 15:28:10|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1620401300000|2021-05-07 15:28:20|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1620401310000|2021-05-07 15:28:30|3022.3|3016.3|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|3
1620401320000|2021-05-07 15:28:40|3022|3016|3022.8|3016.8|3022.8|3016.8|3022|3016|4
1620401370000|2021-05-07 15:29:30|3023.8|3017.8|3023|3017|3023.8|3017.8|3023|3017|2
1620401380000|2021-05-07 15:29:40|3023.3|3017.3|3024.5|3018.5|3024.8|3018.8|3023.3|3017.3|4
1620401400000|2021-05-07 15:30:00|3024.3|3018.3|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|3
1620401410000|2021-05-07 15:30:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1620401420000|2021-05-07 15:30:20|3023.8|3017.8|3024.5|3018.5|3024.5|3018.5|3023.8|3017.8|3
1620401440000|2021-05-07 15:30:40|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1620401450000|2021-05-07 15:30:50|3025.3|3019.3|3025.5|3019.5|3025.8|3019.8|3025.3|3019.3|4
1620401460000|2021-05-07 15:31:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1620401470000|2021-05-07 15:31:10|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1620401480000|2021-05-07 15:31:20|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1620401490000|2021-05-07 15:31:30|3025.3|3019.3|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|11
1620401500000|2021-05-07 15:31:40|3025.5|3019.5|3026.3|3020.3|3026.3|3020.3|3025.5|3019.5|4
1620401510000|2021-05-07 15:31:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1620401520000|2021-05-07 15:32:00|3027|3021|3027.5|3021.5|3027.5|3021.5|3027|3021|3
1620401530000|2021-05-07 15:32:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1620401540000|2021-05-07 15:32:20|3027|3021|3026.5|3020.5|3027|3021|3026.5|3020.5|3
1620401550000|2021-05-07 15:32:30|3026.3|3020.3|3027|3021|3027|3021|3026|3020|5
1620401570000|2021-05-07 15:32:50|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|7
1620401580000|2021-05-07 15:33:00|3027.3|3021.3|3026.3|3020.3|3027.3|3021.3|3026|3020|8
1620401590000|2021-05-07 15:33:10|3026|3020|3025.5|3019.5|3026.5|3020.5|3025.5|3019.5|5
1620401600000|2021-05-07 15:33:20|3025.3|3019.3|3022.8|3016.8|3025.3|3019.3|3022.8|3016.8|5
1620401610000|2021-05-07 15:33:30|3023.5|3017.5|3022.5|3016.5|3023.5|3017.5|3022.5|3016.5|6
1620401620000|2021-05-07 15:33:40|3022.8|3016.8|3022.5|3016.5|3023.3|3017.3|3022.5|3016.5|4
1620401630000|2021-05-07 15:33:50|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1620401640000|2021-05-07 15:34:00|3023.3|3017.3|3022|3016|3023.3|3017.3|3022|3016|5
1620401650000|2021-05-07 15:34:10|3021.8|3015.8|3023|3017|3023|3017|3021.8|3015.8|6
1620401660000|2021-05-07 15:34:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1620401670000|2021-05-07 15:34:30|3024.3|3018.3|3025|3019|3025|3019|3024.3|3018.3|4
1620401680000|2021-05-07 15:34:40|3025.3|3019.3|3024.3|3018.3|3025.3|3019.3|3024.3|3018.3|3
1620401690000|2021-05-07 15:34:50|3024.5|3018.5|3025|3019|3025|3019|3024.5|3018.5|3
1620401700000|2021-05-07 15:35:00|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|4
1620401710000|2021-05-07 15:35:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620401720000|2021-05-07 15:35:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620401730000|2021-05-07 15:35:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620401740000|2021-05-07 15:35:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1620401760000|2021-05-07 15:36:00|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.3|3019.3|4
1620401770000|2021-05-07 15:36:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620401790000|2021-05-07 15:36:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1620401810000|2021-05-07 15:36:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620401830000|2021-05-07 15:37:10|3025|3019|3025|3019|3025.3|3019.3|3025|3019|3
1620401840000|2021-05-07 15:37:20|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1620401860000|2021-05-07 15:37:40|3024.5|3018.5|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|4
1620401870000|2021-05-07 15:37:50|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.3|3019.3|4
1620401890000|2021-05-07 15:38:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|4
1620401900000|2021-05-07 15:38:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620401920000|2021-05-07 15:38:40|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.3|3019.3|5
1620401930000|2021-05-07 15:38:50|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1620401950000|2021-05-07 15:39:10|3026.3|3020.3|3024.8|3018.8|3026.3|3020.3|3024.8|3018.8|6
1620401960000|2021-05-07 15:39:20|3025|3019|3025|3019|3025|3019|3024.5|3018.5|5
1620401980000|2021-05-07 15:39:40|3025.3|3019.3|3025|3019|3025.8|3019.8|3025|3019|6
1620401990000|2021-05-07 15:39:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620402000000|2021-05-07 15:40:00|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1620402020000|2021-05-07 15:40:20|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1620402040000|2021-05-07 15:40:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620402060000|2021-05-07 15:41:00|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1620402080000|2021-05-07 15:41:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|7
1620402090000|2021-05-07 15:41:30|3025.8|3019.8|3025|3019|3026|3020|3024.8|3018.8|9
1620402100000|2021-05-07 15:41:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620402110000|2021-05-07 15:41:50|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620402130000|2021-05-07 15:42:10|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1620402150000|2021-05-07 15:42:30|3025.8|3019.8|3025|3019|3025.8|3019.8|3025|3019|3
1620402160000|2021-05-07 15:42:40|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1620402180000|2021-05-07 15:43:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620402190000|2021-05-07 15:43:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620402200000|2021-05-07 15:43:20|3025.8|3019.8|3025.5|3019.5|3026|3020|3025.5|3019.5|3
1620402230000|2021-05-07 15:43:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|3
1620402240000|2021-05-07 15:44:00|3025.5|3019.5|3025|3019|3025.5|3019.5|3025|3019|3
1620402250000|2021-05-07 15:44:10|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1620402260000|2021-05-07 15:44:20|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|6
1620402270000|2021-05-07 15:44:30|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|4
1620402280000|2021-05-07 15:44:40|3024.8|3018.8|3025.5|3019.5|3025.5|3019.5|3024.8|3018.8|4
1620402290000|2021-05-07 15:44:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.3|3019.3|11
1620402300000|2021-05-07 15:45:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|5
1620402320000|2021-05-07 15:45:20|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1620402340000|2021-05-07 15:45:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1620402350000|2021-05-07 15:45:50|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1620402360000|2021-05-07 15:46:00|3025.5|3019.5|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|3
1620402430000|2021-05-07 15:47:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025|3019|3
1620402480000|2021-05-07 15:48:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620402510000|2021-05-07 15:48:30|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1620402520000|2021-05-07 15:48:40|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1620402560000|2021-05-07 15:49:20|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1620402570000|2021-05-07 15:49:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1620402580000|2021-05-07 15:49:40|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1620402620000|2021-05-07 15:50:20|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1620402630000|2021-05-07 15:50:30|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1620402660000|2021-05-07 15:51:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1620402680000|2021-05-07 15:51:20|3024.8|3018.8|3026.8|3020.8|3026.8|3020.8|3024.8|3018.8|2
1620402700000|2021-05-07 15:51:40|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1620402710000|2021-05-07 15:51:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1620402720000|2021-05-07 15:52:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1620402730000|2021-05-07 15:52:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1620402750000|2021-05-07 15:52:30|3026.8|3020.8|3029|3023|3029|3023|3026.8|3020.8|7
1620402760000|2021-05-07 15:52:40|3028.8|3022.8|3028.8|3022.8|3029|3023|3028.8|3022.8|3
1620402800000|2021-05-07 15:53:20|3029|3023|3029|3023|3029|3023|3029|3023|1
1620402810000|2021-05-07 15:53:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1620402820000|2021-05-07 15:53:40|3029|3023|3029|3023|3029|3023|3029|3023|1
1620402860000|2021-05-07 15:54:20|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1620402910000|2021-05-07 15:55:10|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|2
1620402930000|2021-05-07 15:55:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1620402940000|2021-05-07 15:55:40|3029|3023|3029|3023|3029|3023|3029|3023|1
1620403000000|2021-05-07 15:56:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1620403030000|2021-05-07 15:57:10|3029|3023|3027.8|3021.8|3029|3023|3027.8|3021.8|3
1620403040000|2021-05-07 15:57:20|3027.5|3021.5|3029|3023|3029|3023|3027.3|3021.3|5
1620403050000|2021-05-07 15:57:30|3028.8|3022.8|3029|3023|3029|3023|3028.5|3022.5|3
1620403060000|2021-05-07 15:57:40|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3027.3|3021.3|4
1620403070000|2021-05-07 15:57:50|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1620403080000|2021-05-07 15:58:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1620403090000|2021-05-07 15:58:10|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1620403100000|2021-05-07 15:58:20|3028.3|3022.3|3027|3021|3028.3|3022.3|3027|3021|3
1620403110000|2021-05-07 15:58:30|3027.8|3021.8|3029|3023|3029.3|3023.3|3027|3021|5
1620403150000|2021-05-07 15:59:10|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1620403160000|2021-05-07 15:59:20|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|4
1620403180000|2021-05-07 15:59:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1620403190000|2021-05-07 15:59:50|3028.8|3022.8|3028|3022|3028.8|3022.8|3027.8|3021.8|6
1620403200000|2021-05-07 16:00:00|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1620403220000|2021-05-07 16:00:20|3028.3|3022.3|3027.5|3021.5|3028.3|3022.3|3027.5|3021.5|4
1620403230000|2021-05-07 16:00:30|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|2
1620403300000|2021-05-07 16:01:40|3028.3|3022.3|3027.5|3021.5|3028.3|3022.3|3027.5|3021.5|2
1620403310000|2021-05-07 16:01:50|3027.3|3021.3|3026.5|3020.5|3027.3|3021.3|3026.5|3020.5|5
1620403330000|2021-05-07 16:02:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1620403410000|2021-05-07 16:03:30|3027|3021|3027|3021|3027|3021|3027|3021|1
1620403420000|2021-05-07 16:03:40|3027.5|3021.5|3028.5|3022.5|3028.5|3022.5|3027.5|3021.5|4
1620403430000|2021-05-07 16:03:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1620403440000|2021-05-07 16:04:00|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1620403460000|2021-05-07 16:04:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1620403470000|2021-05-07 16:04:30|3027|3021|3027.5|3021.5|3027.5|3021.5|3027|3021|2
1620403480000|2021-05-07 16:04:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1620403490000|2021-05-07 16:04:50|3028.3|3022.3|3027.5|3021.5|3028.3|3022.3|3027.5|3021.5|2
1620403510000|2021-05-07 16:05:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1620403530000|2021-05-07 16:05:30|3027|3021|3027|3021|3027|3021|3026.8|3020.8|3
1620403540000|2021-05-07 16:05:40|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1620403550000|2021-05-07 16:05:50|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1620403560000|2021-05-07 16:06:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1620403590000|2021-05-07 16:06:30|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|3
1620403610000|2021-05-07 16:06:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1620403640000|2021-05-07 16:07:20|3028|3022|3028|3022|3028|3022|3028|3022|1
1620403670000|2021-05-07 16:07:50|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1620403700000|2021-05-07 16:08:20|3027|3021|3027|3021|3027|3021|3027|3021|1
1620403710000|2021-05-07 16:08:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1620403720000|2021-05-07 16:08:40|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1620403730000|2021-05-07 16:08:50|3028|3022|3028|3022|3028|3022|3028|3022|1
1620403740000|2021-05-07 16:09:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1620403750000|2021-05-07 16:09:10|3029|3023|3029|3023|3029.5|3023.5|3029|3023|5
1620403770000|2021-05-07 16:09:30|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1620403810000|2021-05-07 16:10:10|3028|3022|3028|3022|3028|3022|3028|3022|1
1620403820000|2021-05-07 16:10:20|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1620403920000|2021-05-07 16:12:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1620403940000|2021-05-07 16:12:20|3027|3021|3027|3021|3027|3021|3027|3021|1
1620403960000|2021-05-07 16:12:40|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1620403970000|2021-05-07 16:12:50|3028.3|3022.3|3027.3|3021.3|3028.3|3022.3|3027.3|3021.3|2
1620403990000|2021-05-07 16:13:10|3027|3021|3027|3021|3027|3021|3027|3021|1
1620404010000|2021-05-07 16:13:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1620404020000|2021-05-07 16:13:40|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1620404050000|2021-05-07 16:14:10|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1620404060000|2021-05-07 16:14:20|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1620404130000|2021-05-07 16:15:30|3028|3022|3028.8|3022.8|3028.8|3022.8|3028|3022|3
1620404160000|2021-05-07 16:16:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1620404220000|2021-05-07 16:17:00|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1620404270000|2021-05-07 16:17:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1620404280000|2021-05-07 16:18:00|3030|3024|3029.3|3023.3|3030|3024|3029.3|3023.3|6
1620404320000|2021-05-07 16:18:40|3029|3023|3029|3023|3029|3023|3029|3023|1
1620404410000|2021-05-07 16:20:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1620404420000|2021-05-07 16:20:20|3029|3023|3029|3023|3029|3023|3029|3023|1
1620404490000|2021-05-07 16:21:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1620404530000|2021-05-07 16:22:10|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1620404540000|2021-05-07 16:22:20|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027|3021|4
1620404560000|2021-05-07 16:22:40|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|3
1620404630000|2021-05-07 16:23:50|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1620404680000|2021-05-07 16:24:40|3028|3022|3028|3022|3028|3022|3028|3022|1
1620404790000|2021-05-07 16:26:30|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1620404900000|2021-05-07 16:28:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1620405020000|2021-05-07 16:30:20|3027.8|3021.8|3028.5|3022.5|3029|3023|3027.8|3021.8|5
1620405030000|2021-05-07 16:30:30|3028|3022|3028|3022|3028|3022|3028|3022|1
1620405040000|2021-05-07 16:30:40|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027.8|3021.8|3
1620405060000|2021-05-07 16:31:00|3028|3022|3028|3022|3028|3022|3028|3022|1
1620405070000|2021-05-07 16:31:10|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1620405100000|2021-05-07 16:31:40|3027.5|3021.5|3027|3021|3027.5|3021.5|3027|3021|4
1620405160000|2021-05-07 16:32:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1620405170000|2021-05-07 16:32:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|3
1620405190000|2021-05-07 16:33:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1620405200000|2021-05-07 16:33:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1620405210000|2021-05-07 16:33:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1620405230000|2021-05-07 16:33:50|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1620405270000|2021-05-07 16:34:30|3024.8|3018.8|3025|3019|3025.3|3019.3|3024.8|3018.8|3
1620405280000|2021-05-07 16:34:40|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1620405340000|2021-05-07 16:35:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620405370000|2021-05-07 16:36:10|3025|3019|3025|3019|3025.3|3019.3|3025|3019|3
1620405400000|2021-05-07 16:36:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620405410000|2021-05-07 16:36:50|3025.8|3019.8|3026.5|3020.5|3026.5|3020.5|3025.8|3019.8|2
1620405420000|2021-05-07 16:37:00|3026|3020|3025.5|3019.5|3026|3020|3025.5|3019.5|2
1620405430000|2021-05-07 16:37:10|3025.8|3019.8|3026.4|3020.4|3026.4|3020.4|3025.8|3019.8|4
1620405440000|2021-05-07 16:37:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|3
1620405460000|2021-05-07 16:37:40|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1620405520000|2021-05-07 16:38:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1620405580000|2021-05-07 16:39:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1620405590000|2021-05-07 16:39:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1620405600000|2021-05-07 16:40:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1620405610000|2021-05-07 16:40:10|3027.5|3021.5|3027|3021|3027.5|3021.5|3027|3021|2
1620405650000|2021-05-07 16:40:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1620405680000|2021-05-07 16:41:20|3027|3021|3027|3021|3027|3021|3027|3021|1
1620405720000|2021-05-07 16:42:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027|3021|3
1620405760000|2021-05-07 16:42:40|3027|3021|3027|3021|3027.8|3021.8|3027|3021|5
1620405790000|2021-05-07 16:43:10|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1620405800000|2021-05-07 16:43:20|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1620405820000|2021-05-07 16:43:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1620405830000|2021-05-07 16:43:50|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1620405870000|2021-05-07 16:44:30|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1620405910000|2021-05-07 16:45:10|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1620405920000|2021-05-07 16:45:20|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|2
1620405950000|2021-05-07 16:45:50|3028.3|3022.3|3028.5|3022.5|3028.8|3022.8|3028.3|3022.3|3
1620405970000|2021-05-07 16:46:10|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1620405980000|2021-05-07 16:46:20|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1620406040000|2021-05-07 16:47:20|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1620406070000|2021-05-07 16:47:50|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|2
1620406180000|2021-05-07 16:49:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1620406230000|2021-05-07 16:50:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1620406280000|2021-05-07 16:51:20|3028.8|3022.8|3027.3|3021.3|3028.8|3022.8|3027.3|3021.3|6
1620406400000|2021-05-07 16:53:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1620406580000|2021-05-07 16:56:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1620406640000|2021-05-07 16:57:20|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1620406680000|2021-05-07 16:58:00|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1620406710000|2021-05-07 16:58:30|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1620406720000|2021-05-07 16:58:40|3028|3022|3028.5|3022.5|3028.5|3022.5|3028|3022|2
1620406730000|2021-05-07 16:58:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1620406740000|2021-05-07 16:59:00|3029|3023|3029|3023|3029.3|3023.3|3029|3023|3
1620604920000|2021-05-10 00:02:00|3030.8|3019.5|3030.8|3019.5|3030.8|3019.5|3030.8|3019.5|1
1620604980000|2021-05-10 00:03:00|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1620605020000|2021-05-10 00:03:40|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1620605100000|2021-05-10 00:05:00|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1620605370000|2021-05-10 00:09:30|3039|3033|3039|3033|3039|3033|3039|3033|1
1620605760000|2021-05-10 00:16:00|3039.4|3033.4|3038.6|3032.6|3039.4|3033.4|3038.6|3032.6|2
1620605810000|2021-05-10 00:16:50|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1620605990000|2021-05-10 00:19:50|3039|3033|3039.5|3033.5|3039.5|3033.5|3039|3033|2
1620606040000|2021-05-10 00:20:40|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1620606180000|2021-05-10 00:23:00|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1620606220000|2021-05-10 00:23:40|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1620606240000|2021-05-10 00:24:00|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1620606260000|2021-05-10 00:24:20|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|1
1620606270000|2021-05-10 00:24:30|3039.6|3033.6|3038.9|3032.9|3039.6|3033.6|3038.9|3032.9|3
1620606420000|2021-05-10 00:27:00|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1620606670000|2021-05-10 00:31:10|3039.4|3033.4|3040.3|3034.3|3040.3|3034.3|3039.4|3033.4|2
1620606720000|2021-05-10 00:32:00|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1620606960000|2021-05-10 00:36:00|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1620606970000|2021-05-10 00:36:10|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1620607010000|2021-05-10 00:36:50|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1620607070000|2021-05-10 00:37:50|3040.6|3034.6|3041.6|3035.6|3041.6|3035.6|3040.6|3034.6|2
1620607100000|2021-05-10 00:38:20|3040.6|3034.6|3041.6|3035.6|3041.6|3035.6|3040.6|3034.6|2
1620607170000|2021-05-10 00:39:30|3040.8|3034.8|3041.1|3035.1|3042.4|3036.4|3040.8|3034.8|4
1620607180000|2021-05-10 00:39:40|3040.9|3034.9|3041.4|3035.4|3041.4|3035.4|3040.9|3034.9|2
1620607230000|2021-05-10 00:40:30|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1620607280000|2021-05-10 00:41:20|3042.1|3036.1|3042.4|3036.4|3042.4|3036.4|3042.1|3036.1|4
1620607360000|2021-05-10 00:42:40|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1620607510000|2021-05-10 00:45:10|3042.8|3036.8|3043.9|3037.9|3043.9|3037.9|3042.8|3036.8|2
1620607520000|2021-05-10 00:45:20|3043.6|3037.6|3043.9|3037.9|3043.9|3037.9|3043.6|3037.6|2
1620607530000|2021-05-10 00:45:30|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1620607560000|2021-05-10 00:46:00|3044.9|3038.9|3045.6|3039.6|3045.6|3039.6|3044.9|3038.9|4
1620607570000|2021-05-10 00:46:10|3046.4|3040.4|3047.9|3041.9|3047.9|3041.9|3046.4|3040.4|5
1620607630000|2021-05-10 00:47:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1620607660000|2021-05-10 00:47:40|3047.9|3041.9|3047.1|3041.1|3047.9|3041.9|3047.1|3041.1|3
1620607670000|2021-05-10 00:47:50|3046.9|3040.9|3046.6|3040.6|3046.9|3040.9|3046.6|3040.6|2
1620607720000|2021-05-10 00:48:40|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1620607760000|2021-05-10 00:49:20|3047|3041|3047.8|3041.8|3047.9|3041.9|3047|3041|4
1620607790000|2021-05-10 00:49:50|3048.1|3042.1|3048.4|3042.4|3048.4|3042.4|3048.1|3042.1|2
1620607850000|2021-05-10 00:50:50|3048.1|3042.1|3048.4|3042.4|3048.4|3042.4|3048.1|3042.1|2
1620607900000|2021-05-10 00:51:40|3048.6|3042.6|3048.4|3042.4|3048.6|3042.6|3048.4|3042.4|2
1620607970000|2021-05-10 00:52:50|3047.9|3041.9|3047.3|3041.3|3047.9|3041.9|3047.3|3041.3|2
1620608010000|2021-05-10 00:53:30|3047|3041|3046.4|3040.4|3047|3041|3045.8|3039.8|4
1620608030000|2021-05-10 00:53:50|3046.1|3040.1|3045.1|3039.1|3046.1|3040.1|3045.1|3039.1|2
1620608040000|2021-05-10 00:54:00|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1620608080000|2021-05-10 00:54:40|3044.4|3038.4|3044.8|3038.8|3044.8|3038.8|3044.4|3038.4|2
1620608130000|2021-05-10 00:55:30|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1620608190000|2021-05-10 00:56:30|3045.8|3039.8|3045.9|3039.9|3045.9|3039.9|3045.8|3039.8|2
1620608210000|2021-05-10 00:56:50|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1620608220000|2021-05-10 00:57:00|3046.9|3040.9|3047.4|3041.4|3047.4|3041.4|3046.9|3040.9|2
1620608240000|2021-05-10 00:57:20|3045.9|3039.9|3046.6|3040.6|3046.6|3040.6|3045.9|3039.9|2
1620608400000|2021-05-10 01:00:00|3046|3040|3040.1|3034.1|3046|3040|3038.1|3032.1|16
1620608410000|2021-05-10 01:00:10|3040.4|3034.4|3042.3|3036.3|3042.3|3036.3|3040.4|3034.4|6
1620608420000|2021-05-10 01:00:20|3042.4|3036.4|3045.1|3039.1|3045.1|3039.1|3042.4|3036.4|4
1620608430000|2021-05-10 01:00:30|3045.6|3039.6|3047.6|3041.6|3047.6|3041.6|3045.6|3039.6|5
1620608440000|2021-05-10 01:00:40|3047.9|3041.9|3048.3|3042.3|3048.3|3042.3|3047.9|3041.9|4
1620608450000|2021-05-10 01:00:50|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1620608460000|2021-05-10 01:01:00|3048.9|3042.9|3048.1|3042.1|3048.9|3042.9|3048.1|3042.1|3
1620608470000|2021-05-10 01:01:10|3048|3042|3048|3042|3048.1|3042.1|3048|3042|3
1620608480000|2021-05-10 01:01:20|3047.6|3041.6|3046.8|3040.8|3047.6|3041.6|3046.8|3040.8|2
1620608490000|2021-05-10 01:01:30|3046.4|3040.4|3044|3038|3046.6|3040.6|3044|3038|9
1620608500000|2021-05-10 01:01:40|3044.1|3038.1|3046.1|3040.1|3046.1|3040.1|3044.1|3038.1|5
1620608510000|2021-05-10 01:01:50|3046.4|3040.4|3043.6|3037.6|3046.4|3040.4|3043.4|3037.4|9
1620608520000|2021-05-10 01:02:00|3043.5|3037.5|3044|3038|3045.4|3039.4|3043.5|3037.5|8
1620608530000|2021-05-10 01:02:10|3043.6|3037.6|3043.1|3037.1|3043.6|3037.6|3042.9|3036.9|4
1620608540000|2021-05-10 01:02:20|3042.8|3036.8|3043.3|3037.3|3043.3|3037.3|3042.3|3036.3|6
1620608550000|2021-05-10 01:02:30|3043|3037|3042.6|3036.6|3043.6|3037.6|3042.6|3036.6|11
1620608560000|2021-05-10 01:02:40|3042.4|3036.4|3039.4|3033.4|3042.4|3036.4|3039.4|3033.4|13
1620608570000|2021-05-10 01:02:50|3040.8|3034.8|3041.6|3035.6|3041.6|3035.6|3039.9|3033.9|10
1620608580000|2021-05-10 01:03:00|3041.3|3035.3|3042.9|3036.9|3042.9|3036.9|3041|3035|7
1620608590000|2021-05-10 01:03:10|3042.6|3036.6|3043.6|3037.6|3043.6|3037.6|3042.6|3036.6|11
1620608620000|2021-05-10 01:03:40|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1620608630000|2021-05-10 01:03:50|3044|3038|3044|3038|3044|3038|3044|3038|1
1620608640000|2021-05-10 01:04:00|3043.9|3037.9|3043.1|3037.1|3043.9|3037.9|3042.9|3036.9|4
1620608650000|2021-05-10 01:04:10|3042.8|3036.8|3040.1|3034.1|3042.8|3036.8|3040.1|3034.1|7
1620608660000|2021-05-10 01:04:20|3040.6|3034.6|3040.9|3034.9|3041.1|3035.1|3039|3033|15
1620608670000|2021-05-10 01:04:30|3041.1|3035.1|3043.1|3037.1|3043.1|3037.1|3041.1|3035.1|7
1620608680000|2021-05-10 01:04:40|3043.4|3037.4|3044.1|3038.1|3044.1|3038.1|3043.4|3037.4|4
1620608690000|2021-05-10 01:04:50|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1620608700000|2021-05-10 01:05:00|3045|3039|3045.9|3039.9|3045.9|3039.9|3045|3039|5
1620608710000|2021-05-10 01:05:10|3046.3|3040.3|3045.9|3039.9|3046.3|3040.3|3045.9|3039.9|2
1620608730000|2021-05-10 01:05:30|3046.3|3040.3|3046.1|3040.1|3046.3|3040.3|3046.1|3040.1|2
1620608740000|2021-05-10 01:05:40|3046.3|3040.3|3047.4|3041.4|3047.4|3041.4|3046.1|3040.1|6
1620608750000|2021-05-10 01:05:50|3047.1|3041.1|3048.9|3042.9|3048.9|3042.9|3047.1|3041.1|7
1620608760000|2021-05-10 01:06:00|3048.4|3042.4|3047.9|3041.9|3048.4|3042.4|3047.9|3041.9|3
1620608770000|2021-05-10 01:06:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1620608780000|2021-05-10 01:06:20|3048.1|3042.1|3048.8|3042.8|3048.8|3042.8|3048.1|3042.1|3
1620608790000|2021-05-10 01:06:30|3048.5|3042.5|3049|3043|3049|3043|3048.3|3042.3|5
1620608800000|2021-05-10 01:06:40|3049.4|3043.4|3050.1|3044.1|3050.5|3044.5|3049.4|3043.4|3
1620608880000|2021-05-10 01:08:00|3050.3|3044.3|3049.4|3043.4|3050.3|3044.3|3049.4|3043.4|6
1620608890000|2021-05-10 01:08:10|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1620608910000|2021-05-10 01:08:30|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1620608920000|2021-05-10 01:08:40|3049|3043|3047.6|3041.6|3049|3043|3047.6|3041.6|4
1620608930000|2021-05-10 01:08:50|3046.4|3040.4|3046.6|3040.6|3046.6|3040.6|3046.1|3040.1|4
1620608940000|2021-05-10 01:09:00|3046.9|3040.9|3048|3042|3048.4|3042.4|3046.9|3040.9|5
1620608950000|2021-05-10 01:09:10|3047.9|3041.9|3045.3|3039.3|3047.9|3041.9|3045.3|3039.3|9
1620608960000|2021-05-10 01:09:20|3045.4|3039.4|3044.5|3038.5|3045.4|3039.4|3044.5|3038.5|15
1620608970000|2021-05-10 01:09:30|3043.9|3037.9|3042.3|3036.3|3043.9|3037.9|3041.9|3035.9|9
1620608980000|2021-05-10 01:09:40|3041.6|3035.6|3041|3035|3041.6|3035.6|3040.9|3034.9|3
1620609000000|2021-05-10 01:10:00|3040.6|3034.6|3039.5|3033.5|3040.9|3034.9|3039.5|3033.5|6
1620609010000|2021-05-10 01:10:10|3040.1|3034.1|3040.9|3034.9|3040.9|3034.9|3040.1|3034.1|3
1620609020000|2021-05-10 01:10:20|3040.3|3034.3|3038.6|3032.6|3040.3|3034.3|3038.6|3032.6|5
1620609030000|2021-05-10 01:10:30|3038.9|3032.9|3038.3|3032.3|3038.9|3032.9|3037.9|3031.9|9
1620609040000|2021-05-10 01:10:40|3038.1|3032.1|3038.4|3032.4|3038.6|3032.6|3036.6|3030.6|12
1620609050000|2021-05-10 01:10:50|3038.6|3032.6|3039.9|3033.9|3039.9|3033.9|3038.1|3032.1|11
1620609060000|2021-05-10 01:11:00|3040.9|3034.9|3040.6|3034.6|3041.1|3035.1|3039.9|3033.9|19
1620609070000|2021-05-10 01:11:10|3040.9|3034.9|3042.6|3036.6|3042.9|3036.9|3040.4|3034.4|17
1620609080000|2021-05-10 01:11:20|3041.9|3035.9|3042.6|3036.6|3042.6|3036.6|3040.6|3034.6|14
1620609090000|2021-05-10 01:11:30|3042.1|3036.1|3041|3035|3042.9|3036.9|3041|3035|10
1620609100000|2021-05-10 01:11:40|3041.1|3035.1|3041.4|3035.4|3042.9|3036.9|3040.4|3034.4|13
1620609110000|2021-05-10 01:11:50|3040.6|3034.6|3040.1|3034.1|3040.6|3034.6|3039.9|3033.9|9
1620609120000|2021-05-10 01:12:00|3039.9|3033.9|3040.6|3034.6|3041.9|3035.9|3039.9|3033.9|14
1620609130000|2021-05-10 01:12:10|3040.9|3034.9|3042.1|3036.1|3043.1|3037.1|3040.4|3034.4|15
1620609140000|2021-05-10 01:12:20|3042.4|3036.4|3044.4|3038.4|3044.4|3038.4|3042.4|3036.4|7
1620609150000|2021-05-10 01:12:30|3044.6|3038.6|3044.4|3038.4|3044.6|3038.6|3044.4|3038.4|2
1620609160000|2021-05-10 01:12:40|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|2
1620609170000|2021-05-10 01:12:50|3044.4|3038.4|3043.6|3037.6|3045.6|3039.6|3043.6|3037.6|7
1620609180000|2021-05-10 01:13:00|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.6|3037.6|3
1620609190000|2021-05-10 01:13:10|3044.1|3038.1|3044.1|3038.1|3045.1|3039.1|3044.1|3038.1|8
1620609210000|2021-05-10 01:13:30|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1620609220000|2021-05-10 01:13:40|3044.1|3038.1|3042.4|3036.4|3044.1|3038.1|3042.1|3036.1|7
1620609240000|2021-05-10 01:14:00|3042.1|3036.1|3040.6|3034.6|3042.1|3036.1|3040.6|3034.6|3
1620609250000|2021-05-10 01:14:10|3040.5|3034.5|3039.9|3033.9|3040.5|3034.5|3039.9|3033.9|2
1620609290000|2021-05-10 01:14:50|3040.3|3034.3|3040.6|3034.6|3041.4|3035.4|3040.3|3034.3|4
1620609300000|2021-05-10 01:15:00|3040.4|3034.4|3038.9|3032.9|3040.4|3034.4|3038.9|3032.9|4
1620609310000|2021-05-10 01:15:10|3038.6|3032.6|3036.9|3030.9|3038.9|3032.9|3036.9|3030.9|5
1620609320000|2021-05-10 01:15:20|3036.6|3030.6|3034.1|3028.1|3036.8|3030.8|3033.4|3027.4|13
1620609330000|2021-05-10 01:15:30|3034.3|3028.3|3035.1|3029.1|3035.6|3029.6|3034.3|3028.3|10
1620609340000|2021-05-10 01:15:40|3034.5|3028.5|3034|3028|3036.1|3030.1|3034|3028|16
1620609350000|2021-05-10 01:15:50|3034.4|3028.4|3035|3029|3035|3029|3034.4|3028.4|7
1620609360000|2021-05-10 01:16:00|3036.1|3030.1|3036.6|3030.6|3037.1|3031.1|3035.5|3029.5|6
1620609370000|2021-05-10 01:16:10|3036.4|3030.4|3033.1|3027.1|3036.4|3030.4|3033.1|3027.1|9
1620609380000|2021-05-10 01:16:20|3032.9|3026.9|3029.5|3023.5|3032.9|3026.9|3029.5|3023.5|11
1620609390000|2021-05-10 01:16:30|3029.9|3023.9|3032.1|3026.1|3032.1|3026.1|3029|3023|15
1620609400000|2021-05-10 01:16:40|3031.9|3025.9|3031.3|3025.3|3031.9|3025.9|3031.3|3025.3|3
1620609410000|2021-05-10 01:16:50|3030.9|3024.9|3031.3|3025.3|3031.9|3025.9|3030.5|3024.5|9
1620609420000|2021-05-10 01:17:00|3031.5|3025.5|3032.5|3026.5|3032.5|3026.5|3031.5|3025.5|4
1620609430000|2021-05-10 01:17:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1620609440000|2021-05-10 01:17:20|3033.1|3027.1|3035.3|3029.3|3035.3|3029.3|3033.1|3027.1|8
1620609450000|2021-05-10 01:17:30|3035.4|3029.4|3035.6|3029.6|3035.6|3029.6|3035.4|3029.4|2
1620609460000|2021-05-10 01:17:40|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1620609480000|2021-05-10 01:18:00|3035.3|3029.3|3036.5|3030.5|3036.5|3030.5|3034.4|3028.4|9
1620609490000|2021-05-10 01:18:10|3036.3|3030.3|3037.6|3031.6|3038.1|3032.1|3036.3|3030.3|7
1620609500000|2021-05-10 01:18:20|3037.9|3031.9|3038.3|3032.3|3038.4|3032.4|3037.9|3031.9|4
1620609510000|2021-05-10 01:18:30|3037.9|3031.9|3038.9|3032.9|3039.9|3033.9|3037.9|3031.9|10
1620609520000|2021-05-10 01:18:40|3039.1|3033.1|3039.3|3033.3|3039.6|3033.6|3039.1|3033.1|3
1620609530000|2021-05-10 01:18:50|3038.9|3032.9|3039.5|3033.5|3039.5|3033.5|3038.6|3032.6|5
1620609540000|2021-05-10 01:19:00|3040.1|3034.1|3040.9|3034.9|3040.9|3034.9|3040.1|3034.1|3
1620609550000|2021-05-10 01:19:10|3041.1|3035.1|3041.6|3035.6|3041.6|3035.6|3041.1|3035.1|3
1620609560000|2021-05-10 01:19:20|3041.4|3035.4|3041.1|3035.1|3041.4|3035.4|3041.1|3035.1|2
1620609570000|2021-05-10 01:19:30|3041.4|3035.4|3041.1|3035.1|3042.6|3036.6|3041.1|3035.1|11
1620609580000|2021-05-10 01:19:40|3041.4|3035.4|3041.6|3035.6|3041.6|3035.6|3041.4|3035.4|2
1620609590000|2021-05-10 01:19:50|3041.9|3035.9|3042.9|3036.9|3042.9|3036.9|3041.9|3035.9|3
1620609600000|2021-05-10 01:20:00|3042.6|3036.6|3041.8|3035.8|3042.6|3036.6|3041.8|3035.8|4
1620609610000|2021-05-10 01:20:10|3041.4|3035.4|3041.8|3035.8|3041.8|3035.8|3040.9|3034.9|8
1620609630000|2021-05-10 01:20:30|3041.5|3035.5|3040.6|3034.6|3041.5|3035.5|3040.5|3034.5|6
1620609640000|2021-05-10 01:20:40|3040.4|3034.4|3041|3035|3041|3035|3040.4|3034.4|3
1620609650000|2021-05-10 01:20:50|3041.3|3035.3|3042.1|3036.1|3042.4|3036.4|3041.1|3035.1|7
1620609660000|2021-05-10 01:21:00|3041.9|3035.9|3042.6|3036.6|3042.6|3036.6|3041.9|3035.9|4
1620609670000|2021-05-10 01:21:10|3042.5|3036.5|3042.6|3036.6|3042.6|3036.6|3042.5|3036.5|2
1620609690000|2021-05-10 01:21:30|3042.5|3036.5|3042.6|3036.6|3042.6|3036.6|3042.5|3036.5|2
1620609700000|2021-05-10 01:21:40|3042.4|3036.4|3042.6|3036.6|3042.6|3036.6|3042.4|3036.4|2
1620609710000|2021-05-10 01:21:50|3042.4|3036.4|3042.6|3036.6|3042.6|3036.6|3042.4|3036.4|2
1620609720000|2021-05-10 01:22:00|3042.9|3036.9|3042.6|3036.6|3042.9|3036.9|3042.6|3036.6|2
1620609730000|2021-05-10 01:22:10|3042.5|3036.5|3042.4|3036.4|3043.1|3037.1|3042.4|3036.4|6
1620609740000|2021-05-10 01:22:20|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1620609750000|2021-05-10 01:22:30|3042.5|3036.5|3042.6|3036.6|3042.6|3036.6|3042.4|3036.4|4
1620609760000|2021-05-10 01:22:40|3042.9|3036.9|3044.1|3038.1|3044.9|3038.9|3042.9|3036.9|11
1620609770000|2021-05-10 01:22:50|3043.9|3037.9|3043.3|3037.3|3044.4|3038.4|3043.3|3037.3|8
1620609780000|2021-05-10 01:23:00|3042.6|3036.6|3042.5|3036.5|3042.6|3036.6|3042.5|3036.5|2
1620609810000|2021-05-10 01:23:30|3042.8|3036.8|3043.9|3037.9|3044.1|3038.1|3042.8|3036.8|9
1620609820000|2021-05-10 01:23:40|3044.1|3038.1|3043.6|3037.6|3044.9|3038.9|3043.4|3037.4|8
1620609830000|2021-05-10 01:23:50|3043.9|3037.9|3043.6|3037.6|3043.9|3037.9|3043.4|3037.4|6
1620609840000|2021-05-10 01:24:00|3043.4|3037.4|3042.9|3036.9|3043.4|3037.4|3042.9|3036.9|2
1620609850000|2021-05-10 01:24:10|3043.1|3037.1|3044.9|3038.9|3044.9|3038.9|3043.1|3037.1|8
1620609860000|2021-05-10 01:24:20|3044.6|3038.6|3044.9|3038.9|3045.6|3039.6|3044.5|3038.5|5
1620609870000|2021-05-10 01:24:30|3044.6|3038.6|3044.9|3038.9|3045.6|3039.6|3044.5|3038.5|6
1620609880000|2021-05-10 01:24:40|3044.4|3038.4|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|3
1620609890000|2021-05-10 01:24:50|3044.8|3038.8|3045.5|3039.5|3046.1|3040.1|3044.8|3038.8|8
1620609900000|2021-05-10 01:25:00|3045.1|3039.1|3044.4|3038.4|3045.1|3039.1|3044.4|3038.4|5
1620609910000|2021-05-10 01:25:10|3044.1|3038.1|3042.9|3036.9|3044.1|3038.1|3042.9|3036.9|6
1620609920000|2021-05-10 01:25:20|3042.6|3036.6|3043.4|3037.4|3043.9|3037.9|3042.4|3036.4|6
1620609930000|2021-05-10 01:25:30|3043.1|3037.1|3040.6|3034.6|3043.1|3037.1|3040.6|3034.6|12
1620609940000|2021-05-10 01:25:40|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1620609950000|2021-05-10 01:25:50|3039.9|3033.9|3040.4|3034.4|3040.4|3034.4|3039.9|3033.9|2
1620609960000|2021-05-10 01:26:00|3040.1|3034.1|3039.6|3033.6|3040.4|3034.4|3039.6|3033.6|9
1620609970000|2021-05-10 01:26:10|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|1
1620609980000|2021-05-10 01:26:20|3040.4|3034.4|3040.3|3034.3|3040.4|3034.4|3040.3|3034.3|2
1620609990000|2021-05-10 01:26:30|3039.9|3033.9|3041.8|3035.8|3041.8|3035.8|3039.9|3033.9|7
1620610000000|2021-05-10 01:26:40|3042.4|3036.4|3042.8|3036.8|3043.4|3037.4|3041.9|3035.9|7
1620610010000|2021-05-10 01:26:50|3043|3037|3044.1|3038.1|3044.1|3038.1|3043|3037|5
1620610020000|2021-05-10 01:27:00|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|2
1620610030000|2021-05-10 01:27:10|3044.3|3038.3|3044.9|3038.9|3045.6|3039.6|3044.3|3038.3|4
1620610040000|2021-05-10 01:27:20|3045.3|3039.3|3045.5|3039.5|3046.4|3040.4|3045.3|3039.3|7
1620610050000|2021-05-10 01:27:30|3045.6|3039.6|3045|3039|3045.9|3039.9|3045|3039|6
1620610080000|2021-05-10 01:28:00|3044.8|3038.8|3044.6|3038.6|3044.8|3038.8|3044.5|3038.5|3
1620610090000|2021-05-10 01:28:10|3044.9|3038.9|3046.6|3040.6|3046.6|3040.6|3044.9|3038.9|5
1620610100000|2021-05-10 01:28:20|3046.4|3040.4|3046.6|3040.6|3046.6|3040.6|3046.4|3040.4|2
1620610110000|2021-05-10 01:28:30|3046.9|3040.9|3045|3039|3046.9|3040.9|3045|3039|8
1620610120000|2021-05-10 01:28:40|3044.6|3038.6|3044.1|3038.1|3044.6|3038.6|3044.1|3038.1|5
1620610140000|2021-05-10 01:29:00|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|2
1620610150000|2021-05-10 01:29:10|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1620610160000|2021-05-10 01:29:20|3043.6|3037.6|3042.4|3036.4|3043.6|3037.6|3042.4|3036.4|3
1620610170000|2021-05-10 01:29:30|3042.6|3036.6|3042.8|3036.8|3042.8|3036.8|3042.4|3036.4|5
1620610180000|2021-05-10 01:29:40|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1620610190000|2021-05-10 01:29:50|3042.8|3036.8|3041.5|3035.5|3042.8|3036.8|3041.5|3035.5|5
1620610210000|2021-05-10 01:30:10|3041.9|3035.9|3042.5|3036.5|3042.5|3036.5|3041.9|3035.9|3
1620610220000|2021-05-10 01:30:20|3042.4|3036.4|3041.4|3035.4|3042.4|3036.4|3041.4|3035.4|4
1620610230000|2021-05-10 01:30:30|3040.6|3034.6|3040.5|3034.5|3040.8|3034.8|3039.9|3033.9|10
1620610240000|2021-05-10 01:30:40|3040.8|3034.8|3041.4|3035.4|3041.6|3035.6|3040.6|3034.6|6
1620610250000|2021-05-10 01:30:50|3041.1|3035.1|3041.5|3035.5|3041.5|3035.5|3041.1|3035.1|3
1620610260000|2021-05-10 01:31:00|3041.4|3035.4|3042.6|3036.6|3042.6|3036.6|3041.1|3035.1|7
1620610270000|2021-05-10 01:31:10|3042.9|3036.9|3043.3|3037.3|3043.3|3037.3|3042.9|3036.9|3
1620610280000|2021-05-10 01:31:20|3043.5|3037.5|3045.9|3039.9|3045.9|3039.9|3043.5|3037.5|8
1620610290000|2021-05-10 01:31:30|3045.6|3039.6|3045.1|3039.1|3045.6|3039.6|3045|3039|4
1620610300000|2021-05-10 01:31:40|3045|3039|3045.9|3039.9|3045.9|3039.9|3045|3039|4
1620610310000|2021-05-10 01:31:50|3046.1|3040.1|3046.1|3040.1|3046.4|3040.4|3045.9|3039.9|7
1620610320000|2021-05-10 01:32:00|3045.9|3039.9|3046.1|3040.1|3046.1|3040.1|3045.9|3039.9|2
1620610330000|2021-05-10 01:32:10|3046.4|3040.4|3046.4|3040.4|3046.6|3040.6|3046.4|3040.4|3
1620610340000|2021-05-10 01:32:20|3046.1|3040.1|3046.9|3040.9|3046.9|3040.9|3046.1|3040.1|4
1620610350000|2021-05-10 01:32:30|3047.3|3041.3|3047.1|3041.1|3047.5|3041.5|3047.1|3041.1|5
1620610360000|2021-05-10 01:32:40|3046.9|3040.9|3046.6|3040.6|3046.9|3040.9|3046.6|3040.6|2
1620610370000|2021-05-10 01:32:50|3046.4|3040.4|3046.1|3040.1|3046.4|3040.4|3046.1|3040.1|2
1620610380000|2021-05-10 01:33:00|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1620610390000|2021-05-10 01:33:10|3046.1|3040.1|3045.9|3039.9|3046.1|3040.1|3045.9|3039.9|2
1620610400000|2021-05-10 01:33:20|3046.1|3040.1|3045.4|3039.4|3046.1|3040.1|3045.1|3039.1|5
1620610410000|2021-05-10 01:33:30|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045|3039|5
1620610420000|2021-05-10 01:33:40|3045.8|3039.8|3046.3|3040.3|3046.8|3040.8|3045.8|3039.8|6
1620610430000|2021-05-10 01:33:50|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.3|3040.3|7
1620610440000|2021-05-10 01:34:00|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1620610450000|2021-05-10 01:34:10|3046.9|3040.9|3047.5|3041.5|3047.5|3041.5|3046.9|3040.9|3
1620610460000|2021-05-10 01:34:20|3047.1|3041.1|3048|3042|3048|3042|3047.1|3041.1|4
1620610470000|2021-05-10 01:34:30|3048.3|3042.3|3048.5|3042.5|3048.8|3042.8|3048|3042|5
1620610480000|2021-05-10 01:34:40|3048.1|3042.1|3049.3|3043.3|3049.3|3043.3|3047|3041|14
1620610490000|2021-05-10 01:34:50|3049.5|3043.5|3049.9|3043.9|3049.9|3043.9|3049.5|3043.5|3
1620610500000|2021-05-10 01:35:00|3049.6|3043.6|3048.9|3042.9|3049.6|3043.6|3048.9|3042.9|4
1620610510000|2021-05-10 01:35:10|3048.6|3042.6|3049.4|3043.4|3049.4|3043.4|3048.6|3042.6|4
1620610520000|2021-05-10 01:35:20|3049.1|3043.1|3048.6|3042.6|3049.1|3043.1|3048|3042|10
1620610530000|2021-05-10 01:35:30|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1620610550000|2021-05-10 01:35:50|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1620610560000|2021-05-10 01:36:00|3049.8|3043.8|3049.9|3043.9|3049.9|3043.9|3049.5|3043.5|3
1620610570000|2021-05-10 01:36:10|3049.6|3043.6|3049.3|3043.3|3049.6|3043.6|3049|3043|6
1620610580000|2021-05-10 01:36:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1620610590000|2021-05-10 01:36:30|3049.8|3043.8|3051.9|3045.9|3051.9|3045.9|3049.8|3043.8|4
1620610600000|2021-05-10 01:36:40|3052.3|3046.3|3051|3045|3052.6|3046.6|3051|3045|6
1620610610000|2021-05-10 01:36:50|3051.1|3045.1|3052.3|3046.3|3052.3|3046.3|3051.1|3045.1|5
1620610620000|2021-05-10 01:37:00|3052.6|3046.6|3053|3047|3053|3047|3052.6|3046.6|7
1620610630000|2021-05-10 01:37:10|3053.1|3047.1|3053.3|3047.3|3053.3|3047.3|3053|3047|3
1620610640000|2021-05-10 01:37:20|3053.5|3047.5|3055.4|3049.4|3055.6|3049.6|3053.5|3047.5|8
1620610650000|2021-05-10 01:37:30|3055.6|3049.6|3055.3|3049.3|3055.6|3049.6|3055|3049|5
1620610660000|2021-05-10 01:37:40|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1620610670000|2021-05-10 01:37:50|3055.6|3049.6|3055|3049|3055.6|3049.6|3053.5|3047.5|12
1620610680000|2021-05-10 01:38:00|3055.1|3049.1|3055.9|3049.9|3056.4|3050.4|3055.1|3049.1|5
1620610690000|2021-05-10 01:38:10|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3055.9|3049.9|9
1620610700000|2021-05-10 01:38:20|3056.6|3050.6|3057|3051|3057|3051|3056.6|3050.6|2
1620610710000|2021-05-10 01:38:30|3056.6|3050.6|3055.9|3049.9|3056.6|3050.6|3055.9|3049.9|3
1620610720000|2021-05-10 01:38:40|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1620610730000|2021-05-10 01:38:50|3056.4|3050.4|3056.6|3050.6|3056.6|3050.6|3056.4|3050.4|2
1620610740000|2021-05-10 01:39:00|3056.4|3050.4|3056.1|3050.1|3056.4|3050.4|3056.1|3050.1|2
1620610750000|2021-05-10 01:39:10|3056.4|3050.4|3056.1|3050.1|3056.4|3050.4|3056.1|3050.1|2
1620610760000|2021-05-10 01:39:20|3056|3050|3055|3049|3056.1|3050.1|3054.3|3048.3|14
1620610770000|2021-05-10 01:39:30|3055.3|3049.3|3055.5|3049.5|3055.8|3049.8|3055|3049|7
1620610780000|2021-05-10 01:39:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055|3049|3
1620610790000|2021-05-10 01:39:50|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1620610800000|2021-05-10 01:40:00|3055.9|3049.9|3054.6|3048.6|3055.9|3049.9|3054.6|3048.6|5
1620610810000|2021-05-10 01:40:10|3054.5|3048.5|3052.4|3046.4|3054.5|3048.5|3052.4|3046.4|9
1620610820000|2021-05-10 01:40:20|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|1
1620610840000|2021-05-10 01:40:40|3052.5|3046.5|3050.6|3044.6|3052.5|3046.5|3050.6|3044.6|7
1620610850000|2021-05-10 01:40:50|3050.9|3044.9|3051.1|3045.1|3051.4|3045.4|3050.9|3044.9|4
1620610860000|2021-05-10 01:41:00|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1620610870000|2021-05-10 01:41:10|3051.6|3045.6|3052.4|3046.4|3052.4|3046.4|3051.6|3045.6|3
1620610880000|2021-05-10 01:41:20|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1620610890000|2021-05-10 01:41:30|3051.9|3045.9|3050.6|3044.6|3051.9|3045.9|3050.6|3044.6|4
1620610910000|2021-05-10 01:41:50|3050.4|3044.4|3049.8|3043.8|3050.4|3044.4|3049.8|3043.8|4
1620610920000|2021-05-10 01:42:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1620610930000|2021-05-10 01:42:10|3050.4|3044.4|3050.9|3044.9|3050.9|3044.9|3050.4|3044.4|3
1620610940000|2021-05-10 01:42:20|3050.4|3044.4|3052.1|3046.1|3052.1|3046.1|3050.1|3044.1|8
1620610950000|2021-05-10 01:42:30|3052.4|3046.4|3053.4|3047.4|3053.4|3047.4|3052.4|3046.4|4
1620610970000|2021-05-10 01:42:50|3053.5|3047.5|3054.1|3048.1|3054.1|3048.1|3053.5|3047.5|4
1620610980000|2021-05-10 01:43:00|3054.4|3048.4|3054.9|3048.9|3054.9|3048.9|3054.4|3048.4|4
1620610990000|2021-05-10 01:43:10|3055.3|3049.3|3056.4|3050.4|3056.4|3050.4|3055.3|3049.3|5
1620611010000|2021-05-10 01:43:30|3056.1|3050.1|3056.4|3050.4|3056.4|3050.4|3056.1|3050.1|2
1620611030000|2021-05-10 01:43:50|3056.6|3050.6|3056.9|3050.9|3056.9|3050.9|3056.6|3050.6|2
1620611040000|2021-05-10 01:44:00|3057.1|3051.1|3057.4|3051.4|3057.9|3051.9|3056.9|3050.9|9
1620611050000|2021-05-10 01:44:10|3057.1|3051.1|3057.4|3051.4|3057.4|3051.4|3057.1|3051.1|2
1620611060000|2021-05-10 01:44:20|3057.6|3051.6|3058.5|3052.5|3058.5|3052.5|3057.6|3051.6|3
1620611070000|2021-05-10 01:44:30|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|1
1620611080000|2021-05-10 01:44:40|3058.6|3052.6|3058.8|3052.8|3058.8|3052.8|3058.4|3052.4|4
1620611090000|2021-05-10 01:44:50|3059.1|3053.1|3060.4|3054.4|3060.5|3054.5|3059.1|3053.1|6
1620611100000|2021-05-10 01:45:00|3060|3054|3058.9|3052.9|3060|3054|3058.9|3052.9|7
1620611110000|2021-05-10 01:45:10|3058.5|3052.5|3057|3051|3058.5|3052.5|3057|3051|5
1620611120000|2021-05-10 01:45:20|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|1
1620611130000|2021-05-10 01:45:30|3056.9|3050.9|3058.9|3052.9|3058.9|3052.9|3056.9|3050.9|7
1620611140000|2021-05-10 01:45:40|3059.1|3053.1|3059.6|3053.6|3059.6|3053.6|3059.1|3053.1|3
1620611150000|2021-05-10 01:45:50|3059.4|3053.4|3057.1|3051.1|3059.4|3053.4|3057.1|3051.1|5
1620611160000|2021-05-10 01:46:00|3056.9|3050.9|3056.9|3050.9|3056.9|3050.9|3056.9|3050.9|1
1620611170000|2021-05-10 01:46:10|3056.8|3050.8|3057.1|3051.1|3057.1|3051.1|3056.6|3050.6|4
1620611180000|2021-05-10 01:46:20|3057.4|3051.4|3058.9|3052.9|3058.9|3052.9|3057.4|3051.4|6
1620611190000|2021-05-10 01:46:30|3058.6|3052.6|3059|3053|3059|3053|3058.6|3052.6|3
1620611200000|2021-05-10 01:46:40|3059.4|3053.4|3058.9|3052.9|3059.4|3053.4|3058.9|3052.9|5
1620611210000|2021-05-10 01:46:50|3059.1|3053.1|3059.3|3053.3|3060.1|3054.1|3059.1|3053.1|6
1620611220000|2021-05-10 01:47:00|3059.1|3053.1|3058.1|3052.1|3059.1|3053.1|3058.1|3052.1|4
1620611230000|2021-05-10 01:47:10|3058|3052|3057.4|3051.4|3058|3052|3057.4|3051.4|3
1620611250000|2021-05-10 01:47:30|3057.6|3051.6|3058.6|3052.6|3058.9|3052.9|3057.6|3051.6|6
1620611270000|2021-05-10 01:47:50|3058.9|3052.9|3059.4|3053.4|3060.4|3054.4|3058.9|3052.9|6
1620611280000|2021-05-10 01:48:00|3059.6|3053.6|3059.3|3053.3|3059.6|3053.6|3059.3|3053.3|3
1620611290000|2021-05-10 01:48:10|3059.4|3053.4|3059.6|3053.6|3060.1|3054.1|3059.3|3053.3|8
1620611320000|2021-05-10 01:48:40|3059.4|3053.4|3058.6|3052.6|3059.4|3053.4|3058.6|3052.6|2
1620611330000|2021-05-10 01:48:50|3058.9|3052.9|3059.1|3053.1|3059.1|3053.1|3058.9|3052.9|2
1620611340000|2021-05-10 01:49:00|3059.4|3053.4|3059.6|3053.6|3060.1|3054.1|3059.4|3053.4|4
1620611350000|2021-05-10 01:49:10|3060|3054|3060.4|3054.4|3060.4|3054.4|3060|3054|5
1620611360000|2021-05-10 01:49:20|3060.6|3054.6|3061.3|3055.3|3061.5|3055.5|3060.4|3054.4|7
1620611370000|2021-05-10 01:49:30|3060.9|3054.9|3060.5|3054.5|3061.6|3055.6|3060.4|3054.4|11
1620611380000|2021-05-10 01:49:40|3060.6|3054.6|3059.5|3053.5|3060.6|3054.6|3059.5|3053.5|10
1620611390000|2021-05-10 01:49:50|3059.3|3053.3|3059.9|3053.9|3059.9|3053.9|3059|3053|6
1620611400000|2021-05-10 01:50:00|3059.8|3053.8|3058.8|3052.8|3059.8|3053.8|3058.8|3052.8|5
1620611410000|2021-05-10 01:50:10|3058.5|3052.5|3056.1|3050.1|3058.5|3052.5|3056.1|3050.1|10
1620611420000|2021-05-10 01:50:20|3055.9|3049.9|3056.6|3050.6|3056.6|3050.6|3055.9|3049.9|2
1620611440000|2021-05-10 01:50:40|3057.1|3051.1|3058.4|3052.4|3058.6|3052.6|3056.6|3050.6|8
1620611450000|2021-05-10 01:50:50|3058.3|3052.3|3058.3|3052.3|3058.5|3052.5|3058.3|3052.3|3
1620611460000|2021-05-10 01:51:00|3058|3052|3057.1|3051.1|3058|3052|3056.9|3050.9|5
1620611470000|2021-05-10 01:51:10|3056.9|3050.9|3057.1|3051.1|3057.6|3051.6|3056.9|3050.9|7
1620611480000|2021-05-10 01:51:20|3056.9|3050.9|3056.1|3050.1|3056.9|3050.9|3056.1|3050.1|6
1620611490000|2021-05-10 01:51:30|3056.4|3050.4|3057.3|3051.3|3057.3|3051.3|3056.4|3050.4|5
1620611500000|2021-05-10 01:51:40|3057.5|3051.5|3057.4|3051.4|3057.8|3051.8|3057.4|3051.4|4
1620611520000|2021-05-10 01:52:00|3057.1|3051.1|3056.9|3050.9|3057.1|3051.1|3056.9|3050.9|4
1620611530000|2021-05-10 01:52:10|3057.3|3051.3|3059.1|3053.1|3059.4|3053.4|3057.3|3051.3|6
1620611540000|2021-05-10 01:52:20|3059.5|3053.5|3060.8|3054.8|3060.8|3054.8|3059.5|3053.5|4
1620611550000|2021-05-10 01:52:30|3060.9|3054.9|3061.3|3055.3|3061.5|3055.5|3060.6|3054.6|6
1620611560000|2021-05-10 01:52:40|3061.4|3055.4|3060.8|3054.8|3061.8|3055.8|3060.8|3054.8|10
1620611580000|2021-05-10 01:53:00|3060.6|3054.6|3060.8|3054.8|3060.8|3054.8|3060.6|3054.6|2
1620611590000|2021-05-10 01:53:10|3060.4|3054.4|3059.3|3053.3|3060.4|3054.4|3059.3|3053.3|3
1620611600000|2021-05-10 01:53:20|3059.1|3053.1|3058.6|3052.6|3059.1|3053.1|3058.6|3052.6|3
1620611610000|2021-05-10 01:53:30|3058.4|3052.4|3057.4|3051.4|3058.4|3052.4|3057.3|3051.3|4
1620611620000|2021-05-10 01:53:40|3057.1|3051.1|3056.4|3050.4|3057.1|3051.1|3056.3|3050.3|4
1620611630000|2021-05-10 01:53:50|3056.1|3050.1|3055.4|3049.4|3056.1|3050.1|3055.4|3049.4|3
1620611640000|2021-05-10 01:54:00|3055.3|3049.3|3053.8|3047.8|3055.5|3049.5|3053.8|3047.8|14
1620611650000|2021-05-10 01:54:10|3053.9|3047.9|3054.9|3048.9|3054.9|3048.9|3053.8|3047.8|9
1620611660000|2021-05-10 01:54:20|3055|3049|3056.5|3050.5|3056.5|3050.5|3055|3049|4
1620611670000|2021-05-10 01:54:30|3056.6|3050.6|3057.6|3051.6|3057.6|3051.6|3056.6|3050.6|5
1620611680000|2021-05-10 01:54:40|3058.1|3052.1|3060.3|3054.3|3060.3|3054.3|3058.1|3052.1|7
1620611700000|2021-05-10 01:55:00|3060|3054|3060.9|3054.9|3061.3|3055.3|3060|3054|4
1620611710000|2021-05-10 01:55:10|3061|3055|3061.8|3055.8|3061.8|3055.8|3061|3055|11
1620611720000|2021-05-10 01:55:20|3062.1|3056.1|3059.8|3053.8|3062.1|3056.1|3059.8|3053.8|12
1620611730000|2021-05-10 01:55:30|3059.9|3053.9|3061|3055|3061|3055|3059.6|3053.6|7
1620611740000|2021-05-10 01:55:40|3061.6|3055.6|3061|3055|3061.6|3055.6|3061|3055|4
1620611750000|2021-05-10 01:55:50|3060.8|3054.8|3060|3054|3060.8|3054.8|3059.8|3053.8|7
1620611760000|2021-05-10 01:56:00|3059.8|3053.8|3059.4|3053.4|3059.8|3053.8|3059.1|3053.1|5
1620611770000|2021-05-10 01:56:10|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1620611780000|2021-05-10 01:56:20|3059.5|3053.5|3059.6|3053.6|3059.6|3053.6|3059.1|3053.1|5
1620611790000|2021-05-10 01:56:30|3059.4|3053.4|3059.6|3053.6|3059.6|3053.6|3059.4|3053.4|2
1620611800000|2021-05-10 01:56:40|3059.4|3053.4|3058.6|3052.6|3059.4|3053.4|3058.6|3052.6|4
1620611810000|2021-05-10 01:56:50|3058.3|3052.3|3059|3053|3059|3053|3057.9|3051.9|9
1620611840000|2021-05-10 01:57:20|3059.1|3053.1|3060.3|3054.3|3060.3|3054.3|3059.1|3053.1|4
1620611850000|2021-05-10 01:57:30|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1620611860000|2021-05-10 01:57:40|3060.8|3054.8|3060.1|3054.1|3060.8|3054.8|3060.1|3054.1|3
1620611870000|2021-05-10 01:57:50|3060.4|3054.4|3060.1|3054.1|3060.4|3054.4|3060.1|3054.1|2
1620611880000|2021-05-10 01:58:00|3060.4|3054.4|3060.8|3054.8|3060.8|3054.8|3060.4|3054.4|2
1620611890000|2021-05-10 01:58:10|3060.4|3054.4|3060.1|3054.1|3060.4|3054.4|3060.1|3054.1|2
1620611910000|2021-05-10 01:58:30|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1620611920000|2021-05-10 01:58:40|3060|3054|3060|3054|3060|3054|3060|3054|1
1620611940000|2021-05-10 01:59:00|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1620611950000|2021-05-10 01:59:10|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|1
1620611960000|2021-05-10 01:59:20|3057.9|3051.9|3057.1|3051.1|3057.9|3051.9|3056.9|3050.9|5
1620612000000|2021-05-10 02:00:00|3056.9|3050.9|3056.9|3050.9|3057.1|3051.1|3056.9|3050.9|3
1620612010000|2021-05-10 02:00:10|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|1
1620612020000|2021-05-10 02:00:20|3057.4|3051.4|3058.1|3052.1|3058.5|3052.5|3057.4|3051.4|5
1620612030000|2021-05-10 02:00:30|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1620612040000|2021-05-10 02:00:40|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1620612050000|2021-05-10 02:00:50|3059|3053|3059|3053|3059|3053|3059|3053|1
1620612070000|2021-05-10 02:01:10|3058.8|3052.8|3057.9|3051.9|3058.8|3052.8|3057.9|3051.9|4
1620612090000|2021-05-10 02:01:30|3058.1|3052.1|3058.5|3052.5|3058.5|3052.5|3058.1|3052.1|3
1620612100000|2021-05-10 02:01:40|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1620612120000|2021-05-10 02:02:00|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|1
1620612130000|2021-05-10 02:02:10|3057.6|3051.6|3057.3|3051.3|3057.6|3051.6|3057.3|3051.3|2
1620612140000|2021-05-10 02:02:20|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|3056.8|3050.8|4
1620612150000|2021-05-10 02:02:30|3056.9|3050.9|3056.4|3050.4|3056.9|3050.9|3056.4|3050.4|3
1620612170000|2021-05-10 02:02:50|3056.6|3050.6|3056.8|3050.8|3056.8|3050.8|3056.6|3050.6|2
1620612190000|2021-05-10 02:03:10|3056.9|3050.9|3057.1|3051.1|3057.1|3051.1|3056.9|3050.9|2
1620612200000|2021-05-10 02:03:20|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1620612210000|2021-05-10 02:03:30|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|2
1620612220000|2021-05-10 02:03:40|3058.5|3052.5|3059.8|3053.8|3059.8|3053.8|3058.5|3052.5|4
1620612230000|2021-05-10 02:03:50|3060|3054|3060|3054|3060|3054|3060|3054|1
1620612260000|2021-05-10 02:04:20|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1620612270000|2021-05-10 02:04:30|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|3059.6|3053.6|3
1620612290000|2021-05-10 02:04:50|3059.6|3053.6|3059.1|3053.1|3059.6|3053.6|3059.1|3053.1|2
1620612310000|2021-05-10 02:05:10|3058.9|3052.9|3058.3|3052.3|3058.9|3052.9|3058.3|3052.3|2
1620612330000|2021-05-10 02:05:30|3058.1|3052.1|3057.5|3051.5|3058.1|3052.1|3057.5|3051.5|4
1620612340000|2021-05-10 02:05:40|3057.3|3051.3|3057.4|3051.4|3057.5|3051.5|3057.3|3051.3|3
1620612350000|2021-05-10 02:05:50|3057|3051|3055.9|3049.9|3057|3051|3055.9|3049.9|3
1620612360000|2021-05-10 02:06:00|3055.6|3049.6|3055.1|3049.1|3055.6|3049.6|3055.1|3049.1|5
1620612370000|2021-05-10 02:06:10|3054.9|3048.9|3054.1|3048.1|3055.1|3049.1|3054.1|3048.1|6
1620612380000|2021-05-10 02:06:20|3053.9|3047.9|3055.1|3049.1|3055.1|3049.1|3053.6|3047.6|8
1620612390000|2021-05-10 02:06:30|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1620612400000|2021-05-10 02:06:40|3055.6|3049.6|3057.1|3051.1|3057.1|3051.1|3055.6|3049.6|5
1620612410000|2021-05-10 02:06:50|3056.9|3050.9|3056.9|3050.9|3056.9|3050.9|3056.9|3050.9|1
1620612420000|2021-05-10 02:07:00|3056.6|3050.6|3056.1|3050.1|3056.6|3050.6|3056.1|3050.1|2
1620612430000|2021-05-10 02:07:10|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1620612440000|2021-05-10 02:07:20|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1620612450000|2021-05-10 02:07:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1620612470000|2021-05-10 02:07:50|3056.6|3050.6|3057.1|3051.1|3057.1|3051.1|3056.6|3050.6|3
1620612490000|2021-05-10 02:08:10|3057.5|3051.5|3058.3|3052.3|3058.3|3052.3|3057.5|3051.5|3
1620612510000|2021-05-10 02:08:30|3058|3052|3058.1|3052.1|3058.1|3052.1|3057.6|3051.6|4
1620612520000|2021-05-10 02:08:40|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.8|3051.8|3
1620612530000|2021-05-10 02:08:50|3057.6|3051.6|3056.8|3050.8|3057.6|3051.6|3056.6|3050.6|5
1620612540000|2021-05-10 02:09:00|3056.9|3050.9|3056.9|3050.9|3056.9|3050.9|3056.9|3050.9|1
1620612550000|2021-05-10 02:09:10|3057.3|3051.3|3057.4|3051.4|3057.4|3051.4|3057.3|3051.3|2
1620612570000|2021-05-10 02:09:30|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1620612580000|2021-05-10 02:09:40|3057.5|3051.5|3058.1|3052.1|3058.1|3052.1|3057.5|3051.5|3
1620612590000|2021-05-10 02:09:50|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.8|3051.8|3
1620612610000|2021-05-10 02:10:10|3058.1|3052.1|3058.4|3052.4|3058.4|3052.4|3058.1|3052.1|2
1620612620000|2021-05-10 02:10:20|3058|3052|3058|3052|3058|3052|3058|3052|1
1620612630000|2021-05-10 02:10:30|3057.4|3051.4|3057.8|3051.8|3057.8|3051.8|3057.4|3051.4|2
1620612650000|2021-05-10 02:10:50|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|1
1620612670000|2021-05-10 02:11:10|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|1
1620612680000|2021-05-10 02:11:20|3057.4|3051.4|3056.4|3050.4|3057.4|3051.4|3056.4|3050.4|6
1620612700000|2021-05-10 02:11:40|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|1
1620612710000|2021-05-10 02:11:50|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1620612720000|2021-05-10 02:12:00|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1620612740000|2021-05-10 02:12:20|3056.3|3050.3|3055.9|3049.9|3056.3|3050.3|3055.9|3049.9|2
1620612770000|2021-05-10 02:12:50|3055.4|3049.4|3055|3049|3055.4|3049.4|3055|3049|2
1620612780000|2021-05-10 02:13:00|3055.1|3049.1|3055.9|3049.9|3056.1|3050.1|3055.1|3049.1|5
1620612790000|2021-05-10 02:13:10|3055.6|3049.6|3053.9|3047.9|3055.6|3049.6|3053.9|3047.9|8
1620612800000|2021-05-10 02:13:20|3053.6|3047.6|3053.3|3047.3|3053.6|3047.6|3053.3|3047.3|2
1620612820000|2021-05-10 02:13:40|3052.9|3046.9|3052.9|3046.9|3053|3047|3052.6|3046.6|5
1620612830000|2021-05-10 02:13:50|3052.8|3046.8|3052.3|3046.3|3052.8|3046.8|3052.3|3046.3|3
1620612840000|2021-05-10 02:14:00|3052.5|3046.5|3052.4|3046.4|3052.5|3046.5|3052.4|3046.4|2
1620612850000|2021-05-10 02:14:10|3052.5|3046.5|3051.1|3045.1|3052.5|3046.5|3050.5|3044.5|10
1620612860000|2021-05-10 02:14:20|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1620612870000|2021-05-10 02:14:30|3051.6|3045.6|3052.5|3046.5|3052.5|3046.5|3051.6|3045.6|4
1620612890000|2021-05-10 02:14:50|3052.4|3046.4|3052.6|3046.6|3052.6|3046.6|3052.1|3046.1|6
1620612920000|2021-05-10 02:15:20|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1620612980000|2021-05-10 02:16:20|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|1
1620613580000|2021-05-10 02:26:20|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1620613800000|2021-05-10 02:30:00|3052.5|3046.5|3049.8|3043.8|3052.5|3046.5|3049.8|3043.8|11
1620613810000|2021-05-10 02:30:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1620613820000|2021-05-10 02:30:20|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.6|3043.6|4
1620613830000|2021-05-10 02:30:30|3050.5|3044.5|3053|3047|3053|3047|3050.5|3044.5|10
1620613840000|2021-05-10 02:30:40|3053.3|3047.3|3053.4|3047.4|3053.4|3047.4|3052.9|3046.9|4
1620613850000|2021-05-10 02:30:50|3053.3|3047.3|3054.1|3048.1|3054.1|3048.1|3053.3|3047.3|7
1620613860000|2021-05-10 02:31:00|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|3053.1|3047.1|5
1620613880000|2021-05-10 02:31:20|3053.6|3047.6|3053.9|3047.9|3053.9|3047.9|3053.6|3047.6|2
1620613900000|2021-05-10 02:31:40|3053.6|3047.6|3053.4|3047.4|3053.9|3047.9|3053.4|3047.4|4
1620613910000|2021-05-10 02:31:50|3053.1|3047.1|3052.8|3046.8|3053.1|3047.1|3052.8|3046.8|3
1620613920000|2021-05-10 02:32:00|3052.4|3046.4|3052.6|3046.6|3052.6|3046.6|3052.4|3046.4|2
1620613930000|2021-05-10 02:32:10|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1620613960000|2021-05-10 02:32:40|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|1
1620613980000|2021-05-10 02:33:00|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|1
1620614000000|2021-05-10 02:33:20|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|1
1620614030000|2021-05-10 02:33:50|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1620614040000|2021-05-10 02:34:00|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|1
1620614060000|2021-05-10 02:34:20|3052.8|3046.8|3053.4|3047.4|3053.4|3047.4|3052.8|3046.8|2
1620614070000|2021-05-10 02:34:30|3053|3047|3053|3047|3053.4|3047.4|3053|3047|3
1620614090000|2021-05-10 02:34:50|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1620614120000|2021-05-10 02:35:20|3052.1|3046.1|3051.5|3045.5|3052.1|3046.1|3051.3|3045.3|5
1620614130000|2021-05-10 02:35:30|3051.6|3045.6|3051.5|3045.5|3051.6|3045.6|3051.5|3045.5|2
1620614140000|2021-05-10 02:35:40|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1620614150000|2021-05-10 02:35:50|3051.6|3045.6|3051.9|3045.9|3051.9|3045.9|3051.6|3045.6|2
1620614160000|2021-05-10 02:36:00|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1620614170000|2021-05-10 02:36:10|3051.8|3045.8|3051.9|3045.9|3052|3046|3051.8|3045.8|3
1620614180000|2021-05-10 02:36:20|3052.1|3046.1|3052.8|3046.8|3052.8|3046.8|3051.9|3045.9|9
1620614190000|2021-05-10 02:36:30|3052.6|3046.6|3052.1|3046.1|3052.8|3046.8|3052.1|3046.1|9
1620614200000|2021-05-10 02:36:40|3051.9|3045.9|3051.6|3045.6|3052.1|3046.1|3051.5|3045.5|6
1620614210000|2021-05-10 02:36:50|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1620614220000|2021-05-10 02:37:00|3051|3045|3050.8|3044.8|3051|3045|3050.8|3044.8|2
1620614230000|2021-05-10 02:37:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620614240000|2021-05-10 02:37:20|3049.8|3043.8|3049.8|3043.8|3049.9|3043.9|3049.5|3043.5|5
1620614250000|2021-05-10 02:37:30|3050|3044|3050.3|3044.3|3050.4|3044.4|3050|3044|4
1620614260000|2021-05-10 02:37:40|3050.5|3044.5|3050|3044|3050.6|3044.6|3050|3044|5
1620614300000|2021-05-10 02:38:20|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1620614340000|2021-05-10 02:39:00|3050|3044|3050.6|3044.6|3050.6|3044.6|3050|3044|4
1620614350000|2021-05-10 02:39:10|3051.1|3045.1|3050|3044|3051.1|3045.1|3049.8|3043.8|10
1620614370000|2021-05-10 02:39:30|3050.3|3044.3|3050.4|3044.4|3050.8|3044.8|3050.3|3044.3|4
1620614380000|2021-05-10 02:39:40|3049.9|3043.9|3050.6|3044.6|3050.6|3044.6|3049.9|3043.9|6
1620614390000|2021-05-10 02:39:50|3050.5|3044.5|3050|3044|3050.5|3044.5|3050|3044|3
1620614410000|2021-05-10 02:40:10|3050.1|3044.1|3050.4|3044.4|3050.4|3044.4|3050.1|3044.1|2
1620614420000|2021-05-10 02:40:20|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.1|3044.1|5
1620614430000|2021-05-10 02:40:30|3050.9|3044.9|3050.9|3044.9|3051.1|3045.1|3050.9|3044.9|3
1620614440000|2021-05-10 02:40:40|3051.1|3045.1|3051.6|3045.6|3051.6|3045.6|3050.8|3044.8|8
1620614450000|2021-05-10 02:40:50|3051.9|3045.9|3052.1|3046.1|3052.1|3046.1|3051.6|3045.6|4
1620614460000|2021-05-10 02:41:00|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.8|3045.8|3
1620614470000|2021-05-10 02:41:10|3052.4|3046.4|3051.9|3045.9|3052.9|3046.9|3051.8|3045.8|8
1620614480000|2021-05-10 02:41:20|3052.1|3046.1|3051.8|3045.8|3052.1|3046.1|3051.8|3045.8|3
1620614500000|2021-05-10 02:41:40|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1620614540000|2021-05-10 02:42:20|3051.3|3045.3|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|3
1620614560000|2021-05-10 02:42:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1620614570000|2021-05-10 02:42:50|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1620614590000|2021-05-10 02:43:10|3050.6|3044.6|3050.1|3044.1|3050.6|3044.6|3050.1|3044.1|2
1620614600000|2021-05-10 02:43:20|3049.9|3043.9|3048.4|3042.4|3049.9|3043.9|3048.4|3042.4|6
1620614610000|2021-05-10 02:43:30|3048.9|3042.9|3048.9|3042.9|3049.1|3043.1|3048.9|3042.9|3
1620614630000|2021-05-10 02:43:50|3049|3043|3049.6|3043.6|3049.6|3043.6|3049|3043|2
1620614640000|2021-05-10 02:44:00|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1620614650000|2021-05-10 02:44:10|3050.6|3044.6|3050|3044|3050.6|3044.6|3050|3044|5
1620614660000|2021-05-10 02:44:20|3050.1|3044.1|3049.1|3043.1|3050.4|3044.4|3049.1|3043.1|6
1620614670000|2021-05-10 02:44:30|3049.6|3043.6|3049.1|3043.1|3049.6|3043.6|3049.1|3043.1|2
1620614720000|2021-05-10 02:45:20|3049.4|3043.4|3048.4|3042.4|3049.6|3043.6|3048.4|3042.4|6
1620614730000|2021-05-10 02:45:30|3047.8|3041.8|3047.9|3041.9|3047.9|3041.9|3047.8|3041.8|2
1620614740000|2021-05-10 02:45:40|3048.1|3042.1|3048.3|3042.3|3048.3|3042.3|3048.1|3042.1|2
1620614750000|2021-05-10 02:45:50|3048.1|3042.1|3048|3042|3048.1|3042.1|3047.9|3041.9|3
1620614760000|2021-05-10 02:46:00|3047.9|3041.9|3047.6|3041.6|3048|3042|3047.6|3041.6|6
1620614770000|2021-05-10 02:46:10|3047.8|3041.8|3047.6|3041.6|3048.4|3042.4|3047.6|3041.6|6
1620614780000|2021-05-10 02:46:20|3047.8|3041.8|3047.5|3041.5|3047.9|3041.9|3047.5|3041.5|3
1620614790000|2021-05-10 02:46:30|3047.6|3041.6|3048.1|3042.1|3048.1|3042.1|3047.6|3041.6|2
1620614830000|2021-05-10 02:47:10|3047.9|3041.9|3048.1|3042.1|3048.1|3042.1|3047.9|3041.9|2
1620614840000|2021-05-10 02:47:20|3047.9|3041.9|3048.1|3042.1|3048.1|3042.1|3047.9|3041.9|2
1620614850000|2021-05-10 02:47:30|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1620614860000|2021-05-10 02:47:40|3048.3|3042.3|3048.3|3042.3|3048.4|3042.4|3048.3|3042.3|5
1620614870000|2021-05-10 02:47:50|3048.4|3042.4|3048.8|3042.8|3048.8|3042.8|3048.4|3042.4|2
1620614880000|2021-05-10 02:48:00|3049|3043|3049|3043|3049|3043|3049|3043|1
1620614900000|2021-05-10 02:48:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1620614910000|2021-05-10 02:48:30|3048.6|3042.6|3048.3|3042.3|3048.6|3042.6|3048.3|3042.3|2
1620614920000|2021-05-10 02:48:40|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1620614930000|2021-05-10 02:48:50|3048.6|3042.6|3048.9|3042.9|3048.9|3042.9|3048.4|3042.4|6
1620614940000|2021-05-10 02:49:00|3049.3|3043.3|3049.1|3043.1|3049.3|3043.3|3049.1|3043.1|2
1620614950000|2021-05-10 02:49:10|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1620614960000|2021-05-10 02:49:20|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1620614980000|2021-05-10 02:49:40|3049.4|3043.4|3050.5|3044.5|3050.5|3044.5|3049.4|3043.4|2
1620614990000|2021-05-10 02:49:50|3050.8|3044.8|3051.8|3045.8|3051.8|3045.8|3050.8|3044.8|4
1620615000000|2021-05-10 02:50:00|3051.6|3045.6|3051.1|3045.1|3051.6|3045.6|3050.9|3044.9|5
1620615010000|2021-05-10 02:50:10|3050.9|3044.9|3050.1|3044.1|3051.1|3045.1|3050.1|3044.1|8
1620615020000|2021-05-10 02:50:20|3050|3044|3049.6|3043.6|3050|3044|3049.6|3043.6|2
1620615030000|2021-05-10 02:50:30|3049.3|3043.3|3048.3|3042.3|3049.3|3043.3|3047.6|3041.6|10
1620615040000|2021-05-10 02:50:40|3047.9|3041.9|3047.6|3041.6|3047.9|3041.9|3047.6|3041.6|2
1620615060000|2021-05-10 02:51:00|3047.9|3041.9|3048.3|3042.3|3048.3|3042.3|3047.9|3041.9|2
1620615070000|2021-05-10 02:51:10|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1620615080000|2021-05-10 02:51:20|3048|3042|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|3
1620615090000|2021-05-10 02:51:30|3047.5|3041.5|3047.6|3041.6|3047.6|3041.6|3047.5|3041.5|2
1620615110000|2021-05-10 02:51:50|3048|3042|3048.1|3042.1|3048.3|3042.3|3048|3042|3
1620615120000|2021-05-10 02:52:00|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.1|3042.1|3
1620615130000|2021-05-10 02:52:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1620615150000|2021-05-10 02:52:30|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1620615160000|2021-05-10 02:52:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1620615170000|2021-05-10 02:52:50|3048.3|3042.3|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|3
1620615180000|2021-05-10 02:53:00|3048.5|3042.5|3047.9|3041.9|3048.5|3042.5|3047.9|3041.9|4
1620615200000|2021-05-10 02:53:20|3048.1|3042.1|3048.4|3042.4|3048.4|3042.4|3048.1|3042.1|2
1620615210000|2021-05-10 02:53:30|3048.1|3042.1|3048.4|3042.4|3048.4|3042.4|3048.1|3042.1|2
1620615230000|2021-05-10 02:53:50|3048.8|3042.8|3048.6|3042.6|3048.8|3042.8|3048.6|3042.6|2
1620615240000|2021-05-10 02:54:00|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1620615250000|2021-05-10 02:54:10|3048.1|3042.1|3048|3042|3048.4|3042.4|3047.9|3041.9|8
1620615260000|2021-05-10 02:54:20|3048.1|3042.1|3048|3042|3048.1|3042.1|3048|3042|2
1620615270000|2021-05-10 02:54:30|3048.1|3042.1|3048.4|3042.4|3048.4|3042.4|3048.1|3042.1|4
1620615280000|2021-05-10 02:54:40|3048.1|3042.1|3048.5|3042.5|3048.6|3042.6|3048.1|3042.1|6
1620615290000|2021-05-10 02:54:50|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|3
1620615300000|2021-05-10 02:55:00|3048.5|3042.5|3047.9|3041.9|3048.5|3042.5|3047.9|3041.9|5
1620615310000|2021-05-10 02:55:10|3048.1|3042.1|3047.9|3041.9|3048.1|3042.1|3047.9|3041.9|2
1620615320000|2021-05-10 02:55:20|3047.4|3041.4|3047.1|3041.1|3047.4|3041.4|3046.9|3040.9|4
1620615330000|2021-05-10 02:55:30|3046.9|3040.9|3047|3041|3047|3041|3046.4|3040.4|5
1620615350000|2021-05-10 02:55:50|3047.3|3041.3|3047.1|3041.1|3047.3|3041.3|3047.1|3041.1|2
1620615380000|2021-05-10 02:56:20|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.6|3040.6|3
1620615400000|2021-05-10 02:56:40|3046.6|3040.6|3046.1|3040.1|3046.6|3040.6|3046.1|3040.1|3
1620615410000|2021-05-10 02:56:50|3046|3040|3045.5|3039.5|3046|3040|3045.5|3039.5|3
1620615420000|2021-05-10 02:57:00|3045.1|3039.1|3045.4|3039.4|3045.4|3039.4|3045.1|3039.1|2
1620615430000|2021-05-10 02:57:10|3045.6|3039.6|3046.1|3040.1|3046.1|3040.1|3045.6|3039.6|3
1620615440000|2021-05-10 02:57:20|3046|3040|3046|3040|3046|3040|3046|3040|1
1620615450000|2021-05-10 02:57:30|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1620615460000|2021-05-10 02:57:40|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1620615480000|2021-05-10 02:58:00|3045.8|3039.8|3045.1|3039.1|3045.8|3039.8|3045.1|3039.1|3
1620615490000|2021-05-10 02:58:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1620615500000|2021-05-10 02:58:20|3045.4|3039.4|3045.5|3039.5|3045.5|3039.5|3045.4|3039.4|2
1620615510000|2021-05-10 02:58:30|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1620615520000|2021-05-10 02:58:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1620615530000|2021-05-10 02:58:50|3045.4|3039.4|3044.1|3038.1|3045.4|3039.4|3044.1|3038.1|5
1620615540000|2021-05-10 02:59:00|3044|3038|3044|3038|3044.4|3038.4|3044|3038|4
1620615550000|2021-05-10 02:59:10|3044.1|3038.1|3044.5|3038.5|3044.5|3038.5|3044.1|3038.1|2
1620615560000|2021-05-10 02:59:20|3044.3|3038.3|3044.8|3038.8|3045|3039|3044.3|3038.3|5
1620615570000|2021-05-10 02:59:30|3045|3039|3045|3039|3045|3039|3045|3039|1
1620615580000|2021-05-10 02:59:40|3045.4|3039.4|3045.5|3039.5|3045.8|3039.8|3045.4|3039.4|5
1620615590000|2021-05-10 02:59:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1620615600000|2021-05-10 03:00:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1620615610000|2021-05-10 03:00:10|3045.8|3039.8|3045.4|3039.4|3045.8|3039.8|3045.3|3039.3|4
1620615620000|2021-05-10 03:00:20|3044.9|3038.9|3044.6|3038.6|3044.9|3038.9|3044.4|3038.4|6
1620615630000|2021-05-10 03:00:30|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1620615640000|2021-05-10 03:00:40|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1620615660000|2021-05-10 03:01:00|3044.9|3038.9|3045.4|3039.4|3045.4|3039.4|3044.9|3038.9|2
1620615670000|2021-05-10 03:01:10|3045.6|3039.6|3045.9|3039.9|3045.9|3039.9|3045.6|3039.6|2
1620615680000|2021-05-10 03:01:20|3046.1|3040.1|3046.1|3040.1|3046.4|3040.4|3046.1|3040.1|3
1620615690000|2021-05-10 03:01:30|3045.6|3039.6|3044.6|3038.6|3045.6|3039.6|3044.6|3038.6|3
1620615700000|2021-05-10 03:01:40|3044.1|3038.1|3044.3|3038.3|3044.3|3038.3|3043.5|3037.5|5
1620615710000|2021-05-10 03:01:50|3043.9|3037.9|3044.3|3038.3|3044.3|3038.3|3043.9|3037.9|3
1620615720000|2021-05-10 03:02:00|3044|3038|3042.4|3036.4|3044|3038|3042.4|3036.4|5
1620615730000|2021-05-10 03:02:10|3042.8|3036.8|3043|3037|3043.4|3037.4|3042.8|3036.8|8
1620615740000|2021-05-10 03:02:20|3042.8|3036.8|3043.1|3037.1|3043.4|3037.4|3042.8|3036.8|4
1620615770000|2021-05-10 03:02:50|3042.9|3036.9|3043.4|3037.4|3043.4|3037.4|3042.9|3036.9|3
1620615790000|2021-05-10 03:03:10|3043.1|3037.1|3043.4|3037.4|3043.4|3037.4|3043.1|3037.1|2
1620615810000|2021-05-10 03:03:30|3043.5|3037.5|3044.1|3038.1|3044.4|3038.4|3043.5|3037.5|5
1620615820000|2021-05-10 03:03:40|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.8|3037.8|3
1620615830000|2021-05-10 03:03:50|3044.1|3038.1|3044.6|3038.6|3044.6|3038.6|3044.1|3038.1|3
1620615840000|2021-05-10 03:04:00|3045|3039|3044.9|3038.9|3045|3039|3044.9|3038.9|2
1620615850000|2021-05-10 03:04:10|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|1
1620615860000|2021-05-10 03:04:20|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1620615870000|2021-05-10 03:04:30|3045.6|3039.6|3045.9|3039.9|3045.9|3039.9|3045.6|3039.6|2
1620615880000|2021-05-10 03:04:40|3046.1|3040.1|3047.4|3041.4|3047.4|3041.4|3046.1|3040.1|6
1620615900000|2021-05-10 03:05:00|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1620615910000|2021-05-10 03:05:10|3046.8|3040.8|3045.5|3039.5|3046.8|3040.8|3045.5|3039.5|5
1620615940000|2021-05-10 03:05:40|3045.8|3039.8|3047.3|3041.3|3047.3|3041.3|3045.8|3039.8|5
1620615960000|2021-05-10 03:06:00|3046.9|3040.9|3046.6|3040.6|3046.9|3040.9|3046.4|3040.4|3
1620615970000|2021-05-10 03:06:10|3046.9|3040.9|3046.4|3040.4|3046.9|3040.9|3046.1|3040.1|5
1620615980000|2021-05-10 03:06:20|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1620616000000|2021-05-10 03:06:40|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|1
1620616010000|2021-05-10 03:06:50|3045.9|3039.9|3045.8|3039.8|3045.9|3039.9|3045.8|3039.8|2
1620616020000|2021-05-10 03:07:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1620616030000|2021-05-10 03:07:10|3045.1|3039.1|3044.6|3038.6|3045.1|3039.1|3044.4|3038.4|8
1620616040000|2021-05-10 03:07:20|3044.4|3038.4|3043.3|3037.3|3044.4|3038.4|3043.3|3037.3|5
1620616050000|2021-05-10 03:07:30|3043|3037|3043.1|3037.1|3043.3|3037.3|3043|3037|3
1620616060000|2021-05-10 03:07:40|3042.4|3036.4|3043|3037|3043|3037|3042.4|3036.4|3
1620616070000|2021-05-10 03:07:50|3042.6|3036.6|3043|3037|3043|3037|3042.3|3036.3|8
1620616080000|2021-05-10 03:08:00|3042.8|3036.8|3043.1|3037.1|3043.4|3037.4|3042.4|3036.4|11
1620616090000|2021-05-10 03:08:10|3043.4|3037.4|3043.1|3037.1|3043.4|3037.4|3043.1|3037.1|8
1620616100000|2021-05-10 03:08:20|3042.6|3036.6|3042.8|3036.8|3042.9|3036.9|3042.5|3036.5|5
1620616110000|2021-05-10 03:08:30|3042.4|3036.4|3042.1|3036.1|3042.4|3036.4|3042.1|3036.1|2
1620616120000|2021-05-10 03:08:40|3041.4|3035.4|3041.1|3035.1|3041.5|3035.5|3040.9|3034.9|9
1620616130000|2021-05-10 03:08:50|3041.4|3035.4|3041.6|3035.6|3041.6|3035.6|3041.4|3035.4|2
1620616140000|2021-05-10 03:09:00|3041.4|3035.4|3041.4|3035.4|3041.5|3035.5|3041.4|3035.4|3
1620616150000|2021-05-10 03:09:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.4|3035.4|3
1620616160000|2021-05-10 03:09:20|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1620616170000|2021-05-10 03:09:30|3041.1|3035.1|3041.3|3035.3|3041.3|3035.3|3041.1|3035.1|4
1620616180000|2021-05-10 03:09:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1620616200000|2021-05-10 03:10:00|3041.4|3035.4|3041.6|3035.6|3041.6|3035.6|3041.4|3035.4|2
1620616210000|2021-05-10 03:10:10|3041.4|3035.4|3042.9|3036.9|3042.9|3036.9|3041.4|3035.4|6
1620616220000|2021-05-10 03:10:20|3043.1|3037.1|3042.1|3036.1|3043.6|3037.6|3042.1|3036.1|6
1620616230000|2021-05-10 03:10:30|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|2
1620616250000|2021-05-10 03:10:50|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1620616260000|2021-05-10 03:11:00|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1620616270000|2021-05-10 03:11:10|3042.4|3036.4|3042|3036|3042.4|3036.4|3041.9|3035.9|4
1620616280000|2021-05-10 03:11:20|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1620616300000|2021-05-10 03:11:40|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1620616310000|2021-05-10 03:11:50|3042.8|3036.8|3043.5|3037.5|3043.5|3037.5|3042.8|3036.8|3
1620616320000|2021-05-10 03:12:00|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|1
1620616330000|2021-05-10 03:12:10|3043.6|3037.6|3044.1|3038.1|3044.1|3038.1|3043.6|3037.6|6
1620616340000|2021-05-10 03:12:20|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1620616350000|2021-05-10 03:12:30|3044.1|3038.1|3044.5|3038.5|3044.5|3038.5|3044.1|3038.1|2
1620616370000|2021-05-10 03:12:50|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1620616390000|2021-05-10 03:13:10|3045|3039|3045|3039|3045|3039|3045|3039|1
1620616470000|2021-05-10 03:14:30|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1620616480000|2021-05-10 03:14:40|3045.9|3039.9|3045.8|3039.8|3045.9|3039.9|3045.6|3039.6|3
1620616490000|2021-05-10 03:14:50|3046|3040|3046.6|3040.6|3046.6|3040.6|3045.8|3039.8|5
1620616500000|2021-05-10 03:15:00|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1620616510000|2021-05-10 03:15:10|3046.5|3040.5|3045.9|3039.9|3046.5|3040.5|3045.6|3039.6|5
1620616520000|2021-05-10 03:15:20|3045.6|3039.6|3044.6|3038.6|3045.6|3039.6|3044.6|3038.6|4
1620616550000|2021-05-10 03:15:50|3044.4|3038.4|3043.6|3037.6|3044.4|3038.4|3043.6|3037.6|4
1620616560000|2021-05-10 03:16:00|3043.4|3037.4|3043.1|3037.1|3043.4|3037.4|3043|3037|3
1620616570000|2021-05-10 03:16:10|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|4
1620616590000|2021-05-10 03:16:30|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1620616610000|2021-05-10 03:16:50|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1620616620000|2021-05-10 03:17:00|3043.6|3037.6|3043.1|3037.1|3043.6|3037.6|3043.1|3037.1|3
1620616630000|2021-05-10 03:17:10|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1620616660000|2021-05-10 03:17:40|3043.1|3037.1|3043.9|3037.9|3043.9|3037.9|3043.1|3037.1|4
1620616670000|2021-05-10 03:17:50|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1620616680000|2021-05-10 03:18:00|3043.4|3037.4|3043.8|3037.8|3043.8|3037.8|3042.9|3036.9|5
1620616690000|2021-05-10 03:18:10|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1620616700000|2021-05-10 03:18:20|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1620616730000|2021-05-10 03:18:50|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1620616740000|2021-05-10 03:19:00|3044.6|3038.6|3045.4|3039.4|3045.4|3039.4|3044.6|3038.6|3
1620616760000|2021-05-10 03:19:20|3045.1|3039.1|3044.9|3038.9|3045.1|3039.1|3044.9|3038.9|2
1620616770000|2021-05-10 03:19:30|3044.6|3038.6|3044.4|3038.4|3044.6|3038.6|3044.4|3038.4|2
1620616780000|2021-05-10 03:19:40|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1620616800000|2021-05-10 03:20:00|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1620616810000|2021-05-10 03:20:10|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1620616820000|2021-05-10 03:20:20|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|1
1620616850000|2021-05-10 03:20:50|3043.1|3037.1|3042.3|3036.3|3043.1|3037.1|3042.3|3036.3|3
1620616860000|2021-05-10 03:21:00|3042.4|3036.4|3042.6|3036.6|3042.6|3036.6|3042.4|3036.4|2
1620616870000|2021-05-10 03:21:10|3043|3037|3043.4|3037.4|3043.4|3037.4|3043|3037|2
1620616880000|2021-05-10 03:21:20|3043.6|3037.6|3044.3|3038.3|3044.3|3038.3|3043.6|3037.6|3
1620616900000|2021-05-10 03:21:40|3044.5|3038.5|3045|3039|3045.1|3039.1|3044.5|3038.5|6
1620616920000|2021-05-10 03:22:00|3044.9|3038.9|3045.1|3039.1|3045.6|3039.6|3044.9|3038.9|4
1620616930000|2021-05-10 03:22:10|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1620616950000|2021-05-10 03:22:30|3045.1|3039.1|3045.4|3039.4|3045.4|3039.4|3045.1|3039.1|2
1620616960000|2021-05-10 03:22:40|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1620616980000|2021-05-10 03:23:00|3046|3040|3046|3040|3046|3040|3045.8|3039.8|5
1620616990000|2021-05-10 03:23:10|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1620617000000|2021-05-10 03:23:20|3045.6|3039.6|3045.5|3039.5|3045.6|3039.6|3045.5|3039.5|2
1620617020000|2021-05-10 03:23:40|3045.8|3039.8|3047.5|3041.5|3047.6|3041.6|3045.8|3039.8|8
1620617030000|2021-05-10 03:23:50|3047.6|3041.6|3047.5|3041.5|3047.6|3041.6|3047.5|3041.5|2
1620617040000|2021-05-10 03:24:00|3047.6|3041.6|3045.9|3039.9|3047.6|3041.6|3045.9|3039.9|7
1620617050000|2021-05-10 03:24:10|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1620617060000|2021-05-10 03:24:20|3045.9|3039.9|3045.4|3039.4|3045.9|3039.9|3045.3|3039.3|5
1620617080000|2021-05-10 03:24:40|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.5|3039.5|3
1620617090000|2021-05-10 03:24:50|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1620617110000|2021-05-10 03:25:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620617130000|2021-05-10 03:25:30|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1620617150000|2021-05-10 03:25:50|3045.6|3039.6|3046.3|3040.3|3046.3|3040.3|3045.6|3039.6|3
1620617160000|2021-05-10 03:26:00|3046|3040|3046|3040|3046|3040|3046|3040|1
1620617170000|2021-05-10 03:26:10|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1620617180000|2021-05-10 03:26:20|3046.5|3040.5|3046.5|3040.5|3046.6|3040.6|3046.5|3040.5|3
1620617190000|2021-05-10 03:26:30|3046.6|3040.6|3046.4|3040.4|3046.6|3040.6|3046.4|3040.4|2
1620617210000|2021-05-10 03:26:50|3046.6|3040.6|3046.9|3040.9|3046.9|3040.9|3046.6|3040.6|2
1620617220000|2021-05-10 03:27:00|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1620617230000|2021-05-10 03:27:10|3046.9|3040.9|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|8
1620617240000|2021-05-10 03:27:20|3047|3041|3046.9|3040.9|3047|3041|3046.8|3040.8|5
1620617250000|2021-05-10 03:27:30|3047.3|3041.3|3047.9|3041.9|3047.9|3041.9|3047|3041|5
1620617260000|2021-05-10 03:27:40|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1620617270000|2021-05-10 03:27:50|3047.9|3041.9|3048.3|3042.3|3048.3|3042.3|3047.9|3041.9|2
1620617280000|2021-05-10 03:28:00|3048.5|3042.5|3048.4|3042.4|3048.5|3042.5|3048.3|3042.3|4
1620617290000|2021-05-10 03:28:10|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1620617300000|2021-05-10 03:28:20|3048.8|3042.8|3049|3043|3049.1|3043.1|3048.8|3042.8|4
1620617310000|2021-05-10 03:28:30|3049.1|3043.1|3048.9|3042.9|3049.1|3043.1|3048.9|3042.9|2
1620617320000|2021-05-10 03:28:40|3049.1|3043.1|3050.4|3044.4|3050.4|3044.4|3049.1|3043.1|5
1620617360000|2021-05-10 03:29:20|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1620617390000|2021-05-10 03:29:50|3051|3045|3051.6|3045.6|3051.6|3045.6|3051|3045|6
1620617400000|2021-05-10 03:30:00|3051.4|3045.4|3053.6|3047.6|3053.6|3047.6|3051.4|3045.4|4
1620617680000|2021-05-10 03:34:40|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1620617740000|2021-05-10 03:35:40|3052.9|3046.9|3052.8|3046.8|3052.9|3046.9|3052.8|3046.8|2
1620618180000|2021-05-10 03:43:00|3052.4|3046.4|3051.6|3045.6|3052.4|3046.4|3051.6|3045.6|2
1620618280000|2021-05-10 03:44:40|3051.5|3045.5|3051.4|3045.4|3051.5|3045.5|3051.4|3045.4|2
1620618630000|2021-05-10 03:50:30|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.4|3045.4|3
1620618650000|2021-05-10 03:50:50|3051.4|3045.4|3051.6|3045.6|3051.6|3045.6|3051.4|3045.4|2
1620618660000|2021-05-10 03:51:00|3051.4|3045.4|3052.1|3046.1|3052.1|3046.1|3051.4|3045.4|3
1620618720000|2021-05-10 03:52:00|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1620618820000|2021-05-10 03:53:40|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|1
1620618840000|2021-05-10 03:54:00|3052|3046|3052|3046|3052|3046|3052|3046|1
1620618900000|2021-05-10 03:55:00|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1620618980000|2021-05-10 03:56:20|3051.8|3045.8|3051.6|3045.6|3051.8|3045.8|3051.6|3045.6|2
1620619000000|2021-05-10 03:56:40|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1620619020000|2021-05-10 03:57:00|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1620619040000|2021-05-10 03:57:20|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1620619050000|2021-05-10 03:57:30|3051.6|3045.6|3051.4|3045.4|3051.6|3045.6|3051.4|3045.4|4
1620619060000|2021-05-10 03:57:40|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1620619090000|2021-05-10 03:58:10|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1620619110000|2021-05-10 03:58:30|3050.9|3044.9|3050.3|3044.3|3051.5|3045.5|3049.6|3043.6|9
1620619120000|2021-05-10 03:58:40|3050.6|3044.6|3050.4|3044.4|3050.6|3044.6|3050.4|3044.4|2
1620619270000|2021-05-10 04:01:10|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|1
1620619290000|2021-05-10 04:01:30|3050.5|3044.5|3050.1|3044.1|3050.5|3044.5|3050.1|3044.1|2
1620619300000|2021-05-10 04:01:40|3050.8|3044.8|3050.4|3044.4|3050.8|3044.8|3049.9|3043.9|4
1620619440000|2021-05-10 04:04:00|3050.6|3044.6|3050.4|3044.4|3050.6|3044.6|3050.4|3044.4|2
1620619530000|2021-05-10 04:05:30|3050.1|3044.1|3049.6|3043.6|3050.5|3044.5|3049.6|3043.6|4
1620619540000|2021-05-10 04:05:40|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1620619560000|2021-05-10 04:06:00|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1620619570000|2021-05-10 04:06:10|3050.3|3044.3|3050.1|3044.1|3050.3|3044.3|3050.1|3044.1|2
1620619670000|2021-05-10 04:07:50|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620619690000|2021-05-10 04:08:10|3050.1|3044.1|3050.5|3044.5|3050.5|3044.5|3050.1|3044.1|2
1620619700000|2021-05-10 04:08:20|3050.1|3044.1|3050.5|3044.5|3050.6|3044.6|3050.1|3044.1|3
1620619790000|2021-05-10 04:09:50|3050.1|3044.1|3050.3|3044.3|3050.3|3044.3|3050.1|3044.1|2
1620619800000|2021-05-10 04:10:00|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|1
1620619820000|2021-05-10 04:10:20|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620619830000|2021-05-10 04:10:30|3050.1|3044.1|3050.3|3044.3|3050.4|3044.4|3050|3044|4
1620619860000|2021-05-10 04:11:00|3049.9|3043.9|3050|3044|3050|3044|3049.9|3043.9|2
1620619910000|2021-05-10 04:11:50|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1620619920000|2021-05-10 04:12:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620619940000|2021-05-10 04:12:20|3049.9|3043.9|3050.3|3044.3|3050.3|3044.3|3049.9|3043.9|3
1620619960000|2021-05-10 04:12:40|3050|3044|3050|3044|3050|3044|3050|3044|1
1620619970000|2021-05-10 04:12:50|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1620620000000|2021-05-10 04:13:20|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1620620010000|2021-05-10 04:13:30|3050.4|3044.4|3050|3044|3050.4|3044.4|3050|3044|2
1620620060000|2021-05-10 04:14:20|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|1
1620620170000|2021-05-10 04:16:10|3050|3044|3050|3044|3050|3044|3050|3044|1
1620620440000|2021-05-10 04:20:40|3049.8|3043.8|3049|3043|3049.8|3043.8|3049|3043|4
1620620450000|2021-05-10 04:20:50|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1620620500000|2021-05-10 04:21:40|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1620620580000|2021-05-10 04:23:00|3049|3043|3049|3043|3049|3043|3049|3043|1
1620620620000|2021-05-10 04:23:40|3048.6|3042.6|3048.6|3042.6|3049.1|3043.1|3048.6|3042.6|4
1620620630000|2021-05-10 04:23:50|3049.1|3043.1|3048.9|3042.9|3049.1|3043.1|3048.6|3042.6|4
1620620640000|2021-05-10 04:24:00|3048.1|3042.1|3047.1|3041.1|3048.1|3042.1|3046.9|3040.9|4
1620620680000|2021-05-10 04:24:40|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1620620730000|2021-05-10 04:25:30|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1620620860000|2021-05-10 04:27:40|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1620621100000|2021-05-10 04:31:40|3047.6|3041.6|3047.1|3041.1|3047.6|3041.6|3047.1|3041.1|2
1620621230000|2021-05-10 04:33:50|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1620621840000|2021-05-10 04:44:00|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1620622230000|2021-05-10 04:50:30|3047.4|3041.4|3047.9|3041.9|3047.9|3041.9|3047.4|3041.4|2
1620622240000|2021-05-10 04:50:40|3047.4|3041.4|3047.9|3041.9|3047.9|3041.9|3047.4|3041.4|2
1620622450000|2021-05-10 04:54:10|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1620622800000|2021-05-10 05:00:00|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1620623530000|2021-05-10 05:12:10|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1620624070000|2021-05-10 05:21:10|3047.9|3041.9|3047.6|3041.6|3047.9|3041.9|3047.6|3041.6|2
1620624270000|2021-05-10 05:24:30|3047.5|3041.5|3046|3040|3047.5|3041.5|3046|3040|2
1620624330000|2021-05-10 05:25:30|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1620624480000|2021-05-10 05:28:00|3046.4|3040.4|3046.9|3040.9|3046.9|3040.9|3046.4|3040.4|2
1620624600000|2021-05-10 05:30:00|3047.1|3041.1|3047.4|3041.4|3047.9|3041.9|3047.1|3041.1|7
1620624610000|2021-05-10 05:30:10|3047.6|3041.6|3048.3|3042.3|3048.5|3042.5|3047.6|3041.6|10
1620624620000|2021-05-10 05:30:20|3048.5|3042.5|3048.9|3042.9|3048.9|3042.9|3048.4|3042.4|9
1620624630000|2021-05-10 05:30:30|3049.4|3043.4|3049.1|3043.1|3049.4|3043.4|3049.1|3043.1|2
1620624640000|2021-05-10 05:30:40|3048.9|3042.9|3049.4|3043.4|3049.4|3043.4|3048.9|3042.9|3
1620624660000|2021-05-10 05:31:00|3050.1|3044.1|3049.4|3043.4|3050.1|3044.1|3049.4|3043.4|2
1620624670000|2021-05-10 05:31:10|3050.1|3044.1|3049.9|3043.9|3050.1|3044.1|3049.4|3043.4|3
1620624680000|2021-05-10 05:31:20|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1620624690000|2021-05-10 05:31:30|3050.1|3044.1|3049.6|3043.6|3050.1|3044.1|3049.6|3043.6|2
1620624700000|2021-05-10 05:31:40|3049.9|3043.9|3049.6|3043.6|3050.6|3044.6|3049.6|3043.6|6
1620624720000|2021-05-10 05:32:00|3050.1|3044.1|3050.9|3044.9|3051.1|3045.1|3049.6|3043.6|8
1620624730000|2021-05-10 05:32:10|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1620624750000|2021-05-10 05:32:30|3050.9|3044.9|3051.1|3045.1|3051.4|3045.4|3050.9|3044.9|4
1620624780000|2021-05-10 05:33:00|3052.1|3046.1|3051.6|3045.6|3052.1|3046.1|3051.6|3045.6|3
1620624790000|2021-05-10 05:33:10|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|1
1620624800000|2021-05-10 05:33:20|3052.1|3046.1|3052.4|3046.4|3052.4|3046.4|3052.1|3046.1|2
1620624820000|2021-05-10 05:33:40|3052.6|3046.6|3052.1|3046.1|3052.6|3046.6|3052.1|3046.1|2
1620624850000|2021-05-10 05:34:10|3052.4|3046.4|3052.9|3046.9|3052.9|3046.9|3052.4|3046.4|3
1620624860000|2021-05-10 05:34:20|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|1
1620624870000|2021-05-10 05:34:30|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|1
1620624880000|2021-05-10 05:34:40|3053.1|3047.1|3052.6|3046.6|3053.4|3047.4|3052.6|3046.6|5
1620624900000|2021-05-10 05:35:00|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|1
1620624910000|2021-05-10 05:35:10|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|1
1620624920000|2021-05-10 05:35:20|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1620624940000|2021-05-10 05:35:40|3052|3046|3051.6|3045.6|3052|3046|3050.9|3044.9|7
1620624950000|2021-05-10 05:35:50|3051.8|3045.8|3051.1|3045.1|3051.8|3045.8|3051.1|3045.1|7
1620624960000|2021-05-10 05:36:00|3051.4|3045.4|3051.6|3045.6|3051.6|3045.6|3051.1|3045.1|4
1620624980000|2021-05-10 05:36:20|3051.4|3045.4|3051.6|3045.6|3051.6|3045.6|3051.4|3045.4|2
1620624990000|2021-05-10 05:36:30|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|1
1620625010000|2021-05-10 05:36:50|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1620625020000|2021-05-10 05:37:00|3051.4|3045.4|3050.3|3044.3|3051.4|3045.4|3050.3|3044.3|5
1620625030000|2021-05-10 05:37:10|3049.1|3043.1|3048.9|3042.9|3049.1|3043.1|3048.9|3042.9|2
1620625040000|2021-05-10 05:37:20|3049.1|3043.1|3049.6|3043.6|3049.6|3043.6|3049.1|3043.1|5
1620625050000|2021-05-10 05:37:30|3049.9|3043.9|3049.6|3043.6|3049.9|3043.9|3049.6|3043.6|2
1620625060000|2021-05-10 05:37:40|3049.9|3043.9|3049.9|3043.9|3050.1|3044.1|3049.9|3043.9|3
1620625070000|2021-05-10 05:37:50|3050.1|3044.1|3050.4|3044.4|3050.4|3044.4|3050.1|3044.1|2
1620625110000|2021-05-10 05:38:30|3050.6|3044.6|3051.6|3045.6|3051.6|3045.6|3050.6|3044.6|6
1620625120000|2021-05-10 05:38:40|3051.9|3045.9|3052.1|3046.1|3052.1|3046.1|3051.6|3045.6|4
1620625130000|2021-05-10 05:38:50|3052.4|3046.4|3052.6|3046.6|3052.6|3046.6|3052.4|3046.4|2
1620625140000|2021-05-10 05:39:00|3052.9|3046.9|3053.1|3047.1|3053.4|3047.4|3052.9|3046.9|4
1620625150000|2021-05-10 05:39:10|3052.9|3046.9|3052.1|3046.1|3052.9|3046.9|3052.1|3046.1|4
1620625160000|2021-05-10 05:39:20|3051.9|3045.9|3052.4|3046.4|3052.4|3046.4|3051.9|3045.9|3
1620625170000|2021-05-10 05:39:30|3052.1|3046.1|3052.4|3046.4|3052.4|3046.4|3052.1|3046.1|4
1620625180000|2021-05-10 05:39:40|3052.6|3046.6|3052.6|3046.6|3052.9|3046.9|3052.6|3046.6|7
1620625190000|2021-05-10 05:39:50|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3051.9|3045.9|3
1620625220000|2021-05-10 05:40:20|3052.6|3046.6|3052.4|3046.4|3052.6|3046.6|3052.4|3046.4|2
1620625240000|2021-05-10 05:40:40|3052.6|3046.6|3052.1|3046.1|3052.6|3046.6|3052.1|3046.1|3
1620625250000|2021-05-10 05:40:50|3051.9|3045.9|3051.6|3045.6|3051.9|3045.9|3051.4|3045.4|4
1620625260000|2021-05-10 05:41:00|3051.4|3045.4|3050.6|3044.6|3051.4|3045.4|3050.6|3044.6|5
1620625270000|2021-05-10 05:41:10|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.6|3044.6|3
1620625290000|2021-05-10 05:41:30|3050.6|3044.6|3049.6|3043.6|3050.6|3044.6|3049.4|3043.4|5
1620625300000|2021-05-10 05:41:40|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1620625310000|2021-05-10 05:41:50|3050.1|3044.1|3050.9|3044.9|3051.1|3045.1|3050.1|3044.1|6
1620625320000|2021-05-10 05:42:00|3051.1|3045.1|3051.4|3045.4|3051.4|3045.4|3051.1|3045.1|2
1620625330000|2021-05-10 05:42:10|3051.6|3045.6|3051.9|3045.9|3051.9|3045.9|3051.6|3045.6|2
1620625350000|2021-05-10 05:42:30|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1620625370000|2021-05-10 05:42:50|3052.4|3046.4|3053.6|3047.6|3053.6|3047.6|3052.4|3046.4|5
1620625380000|2021-05-10 05:43:00|3053.9|3047.9|3054.4|3048.4|3054.4|3048.4|3053.9|3047.9|4
1620625390000|2021-05-10 05:43:10|3054.6|3048.6|3054.9|3048.9|3054.9|3048.9|3054.6|3048.6|2
1620625400000|2021-05-10 05:43:20|3055.1|3049.1|3056.1|3050.1|3056.4|3050.4|3055.1|3049.1|6
1620625410000|2021-05-10 05:43:30|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|1
1620625420000|2021-05-10 05:43:40|3055.6|3049.6|3055.9|3049.9|3056.1|3050.1|3055.4|3049.4|8
1620625430000|2021-05-10 05:43:50|3055.6|3049.6|3055.6|3049.6|3055.9|3049.9|3055.6|3049.6|3
1620625440000|2021-05-10 05:44:00|3055.9|3049.9|3056.6|3050.6|3056.6|3050.6|3055.9|3049.9|3
1620625450000|2021-05-10 05:44:10|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.1|3050.1|5
1620625460000|2021-05-10 05:44:20|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|3056.4|3050.4|3
1620625470000|2021-05-10 05:44:30|3056.9|3050.9|3057.1|3051.1|3057.1|3051.1|3056.9|3050.9|2
1620625480000|2021-05-10 05:44:40|3057.4|3051.4|3058.4|3052.4|3058.4|3052.4|3057.4|3051.4|5
1620625490000|2021-05-10 05:44:50|3058.1|3052.1|3055.3|3049.3|3058.1|3052.1|3055.3|3049.3|7
1620625500000|2021-05-10 05:45:00|3055|3049|3053.4|3047.4|3055|3049|3053.4|3047.4|7
1620625510000|2021-05-10 05:45:10|3053.6|3047.6|3054.1|3048.1|3054.3|3048.3|3053.6|3047.6|4
1620625520000|2021-05-10 05:45:20|3054.4|3048.4|3056.1|3050.1|3056.1|3050.1|3054.4|3048.4|10
1620625530000|2021-05-10 05:45:30|3056.4|3050.4|3057.9|3051.9|3057.9|3051.9|3056.4|3050.4|10
1620625540000|2021-05-10 05:45:40|3058.1|3052.1|3057.9|3051.9|3058.9|3052.9|3057.9|3051.9|6
1620625550000|2021-05-10 05:45:50|3057.6|3051.6|3056.5|3050.5|3057.8|3051.8|3056.5|3050.5|6
1620625560000|2021-05-10 05:46:00|3056.3|3050.3|3055.4|3049.4|3056.3|3050.3|3054.8|3048.8|6
1620625570000|2021-05-10 05:46:10|3055.1|3049.1|3055.6|3049.6|3055.6|3049.6|3055.1|3049.1|5
1620625580000|2021-05-10 05:46:20|3055.9|3049.9|3056.6|3050.6|3056.6|3050.6|3055.9|3049.9|3
1620625590000|2021-05-10 05:46:30|3056.9|3050.9|3058|3052|3058|3052|3056.9|3050.9|6
1620625600000|2021-05-10 05:46:40|3058.3|3052.3|3059.4|3053.4|3059.4|3053.4|3058.3|3052.3|5
1620625610000|2021-05-10 05:46:50|3059|3053|3057.8|3051.8|3059|3053|3057.8|3051.8|6
1620625620000|2021-05-10 05:47:00|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|1
1620625630000|2021-05-10 05:47:10|3057.9|3051.9|3056.4|3050.4|3058|3052|3056.4|3050.4|7
1620625640000|2021-05-10 05:47:20|3056.6|3050.6|3056.4|3050.4|3056.6|3050.6|3056.4|3050.4|2
1620625660000|2021-05-10 05:47:40|3056.1|3050.1|3055.9|3049.9|3056.1|3050.1|3055.9|3049.9|2
1620625670000|2021-05-10 05:47:50|3055.6|3049.6|3055.4|3049.4|3055.6|3049.6|3054.3|3048.3|9
1620625680000|2021-05-10 05:48:00|3055.6|3049.6|3056.3|3050.3|3057|3051|3055.6|3049.6|10
1620625690000|2021-05-10 05:48:10|3056.1|3050.1|3056|3050|3056.1|3050.1|3055.9|3049.9|3
1620625700000|2021-05-10 05:48:20|3055.9|3049.9|3055.4|3049.4|3055.9|3049.9|3055.4|3049.4|3
1620625710000|2021-05-10 05:48:30|3055.6|3049.6|3056.9|3050.9|3057.4|3051.4|3055.6|3049.6|9
1620625720000|2021-05-10 05:48:40|3056.3|3050.3|3056.4|3050.4|3056.4|3050.4|3056|3050|3
1620625730000|2021-05-10 05:48:50|3056.6|3050.6|3055.1|3049.1|3056.6|3050.6|3055.1|3049.1|3
1620625750000|2021-05-10 05:49:10|3055.4|3049.4|3056.4|3050.4|3056.4|3050.4|3055.4|3049.4|5
1620625770000|2021-05-10 05:49:30|3056.6|3050.6|3056.8|3050.8|3056.8|3050.8|3056.6|3050.6|2
1620625780000|2021-05-10 05:49:40|3056.6|3050.6|3056.6|3050.6|3056.9|3050.9|3056.6|3050.6|3
1620625790000|2021-05-10 05:49:50|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1620625800000|2021-05-10 05:50:00|3056.4|3050.4|3054.9|3048.9|3056.4|3050.4|3054.9|3048.9|4
1620625810000|2021-05-10 05:50:10|3055.1|3049.1|3055.1|3049.1|3055.4|3049.4|3055.1|3049.1|3
1620625820000|2021-05-10 05:50:20|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1620625830000|2021-05-10 05:50:30|3055.6|3049.6|3055.4|3049.4|3055.6|3049.6|3055.4|3049.4|2
1620625840000|2021-05-10 05:50:40|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|3
1620625850000|2021-05-10 05:50:50|3054.5|3048.5|3054.4|3048.4|3054.5|3048.5|3054.3|3048.3|3
1620625870000|2021-05-10 05:51:10|3054.6|3048.6|3055.9|3049.9|3055.9|3049.9|3054.6|3048.6|4
1620625890000|2021-05-10 05:51:30|3055.5|3049.5|3054.9|3048.9|3055.5|3049.5|3054.9|3048.9|2
1620625900000|2021-05-10 05:51:40|3055|3049|3054.6|3048.6|3055|3049|3054.4|3048.4|4
1620625910000|2021-05-10 05:51:50|3054.9|3048.9|3056.4|3050.4|3056.4|3050.4|3054.9|3048.9|7
1620625920000|2021-05-10 05:52:00|3056.6|3050.6|3056.8|3050.8|3056.8|3050.8|3056.6|3050.6|2
1620625940000|2021-05-10 05:52:20|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1620625950000|2021-05-10 05:52:30|3056.1|3050.1|3056.5|3050.5|3057.1|3051.1|3056.1|3050.1|3
1620625960000|2021-05-10 05:52:40|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1620625970000|2021-05-10 05:52:50|3056.6|3050.6|3057.1|3051.1|3057.1|3051.1|3056.6|3050.6|3
1620626000000|2021-05-10 05:53:20|3057.4|3051.4|3057.6|3051.6|3057.6|3051.6|3057.4|3051.4|2
1620626010000|2021-05-10 05:53:30|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|1
1620626020000|2021-05-10 05:53:40|3057.3|3051.3|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|2
1620626030000|2021-05-10 05:53:50|3057|3051|3057|3051|3057|3051|3057|3051|1
1620626050000|2021-05-10 05:54:10|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1620626060000|2021-05-10 05:54:20|3056.5|3050.5|3056.4|3050.4|3056.5|3050.5|3056.4|3050.4|2
1620626070000|2021-05-10 05:54:30|3056|3050|3055|3049|3056|3050|3054.9|3048.9|4
1620626090000|2021-05-10 05:54:50|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|2
1620626100000|2021-05-10 05:55:00|3055|3049|3054.6|3048.6|3055.3|3049.3|3054.6|3048.6|4
1620626110000|2021-05-10 05:55:10|3054.4|3048.4|3054.9|3048.9|3054.9|3048.9|3054.1|3048.1|4
1620626120000|2021-05-10 05:55:20|3054.6|3048.6|3053.9|3047.9|3054.6|3048.6|3053.9|3047.9|3
1620626130000|2021-05-10 05:55:30|3054|3048|3055.3|3049.3|3055.3|3049.3|3054|3048|4
1620626140000|2021-05-10 05:55:40|3055.1|3049.1|3056.1|3050.1|3056.1|3050.1|3055.1|3049.1|6
1620626160000|2021-05-10 05:56:00|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1620626170000|2021-05-10 05:56:10|3056.8|3050.8|3056.9|3050.9|3056.9|3050.9|3056.8|3050.8|2
1620626180000|2021-05-10 05:56:20|3057.1|3051.1|3058.8|3052.8|3058.8|3052.8|3057.1|3051.1|6
1620626190000|2021-05-10 05:56:30|3059|3053|3058.9|3052.9|3059.4|3053.4|3058.9|3052.9|7
1620626200000|2021-05-10 05:56:40|3059.1|3053.1|3059|3053|3059.4|3053.4|3059|3053|4
1620626210000|2021-05-10 05:56:50|3059.3|3053.3|3059|3053|3059.4|3053.4|3059|3053|3
1620626250000|2021-05-10 05:57:30|3059.4|3053.4|3060.1|3054.1|3060.4|3054.4|3059.4|3053.4|5
1620626260000|2021-05-10 05:57:40|3060.4|3054.4|3060.1|3054.1|3060.4|3054.4|3059.6|3053.6|6
1620626270000|2021-05-10 05:57:50|3059.9|3053.9|3060.1|3054.1|3060.1|3054.1|3059.8|3053.8|9
1620626280000|2021-05-10 05:58:00|3059.9|3053.9|3060.4|3054.4|3060.4|3054.4|3059.9|3053.9|14
1620626290000|2021-05-10 05:58:10|3059.9|3053.9|3060|3054|3060.1|3054.1|3059.1|3053.1|10
1620626300000|2021-05-10 05:58:20|3060.4|3054.4|3059.9|3053.9|3060.4|3054.4|3059.9|3053.9|4
1620626310000|2021-05-10 05:58:30|3060|3054|3059.6|3053.6|3060|3054|3059.6|3053.6|5
1620626320000|2021-05-10 05:58:40|3060|3054|3060.3|3054.3|3060.3|3054.3|3059.8|3053.8|5
1620626330000|2021-05-10 05:58:50|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|3
1620626340000|2021-05-10 05:59:00|3059.4|3053.4|3059.9|3053.9|3060|3054|3059.4|3053.4|9
1620626370000|2021-05-10 05:59:30|3060.1|3054.1|3060.1|3054.1|3060.3|3054.3|3060.1|3054.1|3
1620626380000|2021-05-10 05:59:40|3060.4|3054.4|3060.1|3054.1|3060.4|3054.4|3060.1|3054.1|2
1620626390000|2021-05-10 05:59:50|3060.4|3054.4|3060.1|3054.1|3060.4|3054.4|3060.1|3054.1|2
1620626400000|2021-05-10 06:00:00|3059.9|3053.9|3059.5|3053.5|3060|3054|3059.5|3053.5|8
1620626410000|2021-05-10 06:00:10|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1620626440000|2021-05-10 06:00:40|3059.4|3053.4|3058.6|3052.6|3059.4|3053.4|3058.6|3052.6|3
1620626450000|2021-05-10 06:00:50|3059|3053|3059.6|3053.6|3059.6|3053.6|3059|3053|3
1620626460000|2021-05-10 06:01:00|3059.9|3053.9|3060.1|3054.1|3060.4|3054.4|3059.9|3053.9|4
1620626470000|2021-05-10 06:01:10|3060.4|3054.4|3060.1|3054.1|3060.4|3054.4|3060.1|3054.1|4
1620626480000|2021-05-10 06:01:20|3060.4|3054.4|3061|3055|3061.1|3055.1|3060.1|3054.1|7
1620626490000|2021-05-10 06:01:30|3061.3|3055.3|3063.1|3057.1|3063.1|3057.1|3061.3|3055.3|11
1620626500000|2021-05-10 06:01:40|3063.3|3057.3|3064.1|3058.1|3064.1|3058.1|3063.3|3057.3|4
1620626510000|2021-05-10 06:01:50|3064.3|3058.3|3064.8|3058.8|3065.1|3059.1|3064.3|3058.3|5
1620626520000|2021-05-10 06:02:00|3064.4|3058.4|3062.8|3056.8|3064.4|3058.4|3062.8|3056.8|12
1620626530000|2021-05-10 06:02:10|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|1
1620626550000|2021-05-10 06:02:30|3062.1|3056.1|3061.9|3055.9|3062.1|3056.1|3061.9|3055.9|2
1620626560000|2021-05-10 06:02:40|3060.4|3054.4|3060|3054|3061|3055|3060|3054|6
1620626570000|2021-05-10 06:02:50|3059.8|3053.8|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|3
1620626590000|2021-05-10 06:03:10|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1620626600000|2021-05-10 06:03:20|3059.6|3053.6|3059.4|3053.4|3059.6|3053.6|3059.4|3053.4|2
1620626610000|2021-05-10 06:03:30|3059.1|3053.1|3058.6|3052.6|3059.1|3053.1|3058.6|3052.6|2
1620626620000|2021-05-10 06:03:40|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|1
1620626630000|2021-05-10 06:03:50|3059.1|3053.1|3058.6|3052.6|3059.4|3053.4|3058.6|3052.6|5
1620626640000|2021-05-10 06:04:00|3058.5|3052.5|3055.6|3049.6|3058.5|3052.5|3055.1|3049.1|10
1620626650000|2021-05-10 06:04:10|3055.9|3049.9|3055.8|3049.8|3055.9|3049.9|3055.8|3049.8|2
1620626660000|2021-05-10 06:04:20|3056.1|3050.1|3056.6|3050.6|3056.6|3050.6|3056.1|3050.1|5
1620626670000|2021-05-10 06:04:30|3056.9|3050.9|3056.5|3050.5|3057.5|3051.5|3056.5|3050.5|7
1620626680000|2021-05-10 06:04:40|3056.6|3050.6|3056.1|3050.1|3056.6|3050.6|3056.1|3050.1|4
1620626690000|2021-05-10 06:04:50|3056.4|3050.4|3057.4|3051.4|3057.6|3051.6|3056.4|3050.4|6
1620626700000|2021-05-10 06:05:00|3057.5|3051.5|3057.4|3051.4|3057.5|3051.5|3057.4|3051.4|2
1620626710000|2021-05-10 06:05:10|3057.1|3051.1|3056.1|3050.1|3057.1|3051.1|3056.1|3050.1|4
1620626720000|2021-05-10 06:05:20|3055.9|3049.9|3055.4|3049.4|3056.1|3050.1|3055.4|3049.4|6
1620626740000|2021-05-10 06:05:40|3055.1|3049.1|3055.5|3049.5|3056.1|3050.1|3055.1|3049.1|11
1620626750000|2021-05-10 06:05:50|3055.8|3049.8|3056|3050|3056|3050|3055.6|3049.6|8
1620626760000|2021-05-10 06:06:00|3056.1|3050.1|3056.4|3050.4|3056.4|3050.4|3056.1|3050.1|2
1620626780000|2021-05-10 06:06:20|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|1
1620626790000|2021-05-10 06:06:30|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1620626810000|2021-05-10 06:06:50|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1620626820000|2021-05-10 06:07:00|3057.1|3051.1|3056.9|3050.9|3057.1|3051.1|3056.9|3050.9|2
1620626830000|2021-05-10 06:07:10|3058.4|3052.4|3058.9|3052.9|3059|3053|3057.3|3051.3|13
1620626840000|2021-05-10 06:07:20|3059.1|3053.1|3059.4|3053.4|3060.4|3054.4|3059.1|3053.1|9
1620626850000|2021-05-10 06:07:30|3059.6|3053.6|3059.1|3053.1|3059.6|3053.6|3059.1|3053.1|2
1620626870000|2021-05-10 06:07:50|3058.9|3052.9|3059.5|3053.5|3060.1|3054.1|3058.1|3052.1|9
1620626880000|2021-05-10 06:08:00|3059.3|3053.3|3058.5|3052.5|3059.4|3053.4|3058.5|3052.5|6
1620626890000|2021-05-10 06:08:10|3058.6|3052.6|3057.6|3051.6|3058.6|3052.6|3057.5|3051.5|6
1620626900000|2021-05-10 06:08:20|3057.5|3051.5|3056.8|3050.8|3057.5|3051.5|3056.5|3050.5|6
1620626910000|2021-05-10 06:08:30|3056.5|3050.5|3057.6|3051.6|3057.6|3051.6|3056.5|3050.5|4
1620626930000|2021-05-10 06:08:50|3057.8|3051.8|3057.6|3051.6|3057.8|3051.8|3057.6|3051.6|6
1620626940000|2021-05-10 06:09:00|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1620626950000|2021-05-10 06:09:10|3058|3052|3058|3052|3058|3052|3058|3052|1
1620626960000|2021-05-10 06:09:20|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|1
1620626970000|2021-05-10 06:09:30|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|1
1620626990000|2021-05-10 06:09:50|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|2
1620627010000|2021-05-10 06:10:10|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1620627020000|2021-05-10 06:10:20|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|2
1620627030000|2021-05-10 06:10:30|3056|3050|3055.6|3049.6|3056|3050|3055.6|3049.6|3
1620627050000|2021-05-10 06:10:50|3055.4|3049.4|3054|3048|3055.4|3049.4|3054|3048|5
1620627060000|2021-05-10 06:11:00|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1620627070000|2021-05-10 06:11:10|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1620627080000|2021-05-10 06:11:20|3054.6|3048.6|3054.9|3048.9|3054.9|3048.9|3054.6|3048.6|2
1620627100000|2021-05-10 06:11:40|3054.6|3048.6|3054.3|3048.3|3054.6|3048.6|3054.1|3048.1|4
1620627110000|2021-05-10 06:11:50|3054|3048|3054|3048|3054|3048|3054|3048|1
1620627120000|2021-05-10 06:12:00|3054.4|3048.4|3054.9|3048.9|3054.9|3048.9|3054.4|3048.4|3
1620627150000|2021-05-10 06:12:30|3055|3049|3054.9|3048.9|3055.3|3049.3|3054.9|3048.9|4
1620627170000|2021-05-10 06:12:50|3055.1|3049.1|3052.9|3046.9|3055.4|3049.4|3052.9|3046.9|5
1620627180000|2021-05-10 06:13:00|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1620627190000|2021-05-10 06:13:10|3052.4|3046.4|3050.6|3044.6|3052.4|3046.4|3050.6|3044.6|13
1620627200000|2021-05-10 06:13:20|3050.4|3044.4|3049.9|3043.9|3050.4|3044.4|3049.9|3043.9|5
1620627210000|2021-05-10 06:13:30|3049.6|3043.6|3051|3045|3051.1|3045.1|3049.6|3043.6|8
1620627220000|2021-05-10 06:13:40|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|4
1620627230000|2021-05-10 06:13:50|3051.1|3045.1|3050.5|3044.5|3051.1|3045.1|3050.5|3044.5|4
1620627240000|2021-05-10 06:14:00|3050.8|3044.8|3050|3044|3050.8|3044.8|3050|3044|8
1620627250000|2021-05-10 06:14:10|3050.4|3044.4|3050.9|3044.9|3050.9|3044.9|3050.1|3044.1|9
1620627260000|2021-05-10 06:14:20|3050.6|3044.6|3048.9|3042.9|3050.6|3044.6|3048.9|3042.9|5
1620627270000|2021-05-10 06:14:30|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1620627280000|2021-05-10 06:14:40|3049.4|3043.4|3050.1|3044.1|3050.1|3044.1|3049.1|3043.1|4
1620627290000|2021-05-10 06:14:50|3050.4|3044.4|3050.5|3044.5|3051|3045|3050.3|3044.3|16
1620627300000|2021-05-10 06:15:00|3050.4|3044.4|3050.4|3044.4|3050.6|3044.6|3050.1|3044.1|7
1620627310000|2021-05-10 06:15:10|3050.3|3044.3|3050.6|3044.6|3050.6|3044.6|3049.8|3043.8|9
1620627320000|2021-05-10 06:15:20|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|2
1620627330000|2021-05-10 06:15:30|3050|3044|3050.1|3044.1|3050.1|3044.1|3050|3044|2
1620627340000|2021-05-10 06:15:40|3050.4|3044.4|3049.4|3043.4|3050.4|3044.4|3049.1|3043.1|10
1620627350000|2021-05-10 06:15:50|3049.1|3043.1|3048.3|3042.3|3049.4|3043.4|3048.3|3042.3|10
1620627360000|2021-05-10 06:16:00|3047.9|3041.9|3046.9|3040.9|3047.9|3041.9|3046.5|3040.5|5
1620627370000|2021-05-10 06:16:10|3047|3041|3048.4|3042.4|3048.4|3042.4|3047|3041|8
1620627380000|2021-05-10 06:16:20|3048.6|3042.6|3048.1|3042.1|3049.3|3043.3|3048.1|3042.1|5
1620627390000|2021-05-10 06:16:30|3047.9|3041.9|3047.8|3041.8|3047.9|3041.9|3046.8|3040.8|7
1620627400000|2021-05-10 06:16:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1620627410000|2021-05-10 06:16:50|3047.6|3041.6|3047.1|3041.1|3047.6|3041.6|3047|3041|5
1620627420000|2021-05-10 06:17:00|3046.9|3040.9|3042.6|3036.6|3046.9|3040.9|3042.6|3036.6|14
1620627430000|2021-05-10 06:17:10|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1620627440000|2021-05-10 06:17:20|3043.4|3037.4|3043.3|3037.3|3043.4|3037.4|3043|3037|3
1620627450000|2021-05-10 06:17:30|3043.6|3037.6|3044.9|3038.9|3044.9|3038.9|3043.3|3037.3|4
1620627460000|2021-05-10 06:17:40|3045|3039|3045.8|3039.8|3046|3040|3045|3039|5
1620627470000|2021-05-10 06:17:50|3046|3040|3046|3040|3046|3040|3046|3040|1
1620627480000|2021-05-10 06:18:00|3045.8|3039.8|3045.1|3039.1|3045.8|3039.8|3045.1|3039.1|2
1620627490000|2021-05-10 06:18:10|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1620627500000|2021-05-10 06:18:20|3045.1|3039.1|3045.8|3039.8|3045.8|3039.8|3045.1|3039.1|6
1620627510000|2021-05-10 06:18:30|3045.6|3039.6|3045.5|3039.5|3045.6|3039.6|3045.3|3039.3|3
1620627520000|2021-05-10 06:18:40|3045.9|3039.9|3046|3040|3046|3040|3045.9|3039.9|2
1620627530000|2021-05-10 06:18:50|3046.3|3040.3|3046.9|3040.9|3047.4|3041.4|3046.3|3040.3|6
1620627540000|2021-05-10 06:19:00|3046.6|3040.6|3045.4|3039.4|3046.6|3040.6|3045.4|3039.4|5
1620627550000|2021-05-10 06:19:10|3045.6|3039.6|3046.9|3040.9|3046.9|3040.9|3045.6|3039.6|7
1620627560000|2021-05-10 06:19:20|3046.8|3040.8|3046.9|3040.9|3047|3041|3046.1|3040.1|7
1620627570000|2021-05-10 06:19:30|3046.8|3040.8|3046.1|3040.1|3046.9|3040.9|3046.1|3040.1|4
1620627580000|2021-05-10 06:19:40|3046.4|3040.4|3046.9|3040.9|3046.9|3040.9|3046.4|3040.4|2
1620627600000|2021-05-10 06:20:00|3046.5|3040.5|3044.8|3038.8|3046.5|3040.5|3044.8|3038.8|5
1620627610000|2021-05-10 06:20:10|3044.4|3038.4|3044.3|3038.3|3044.6|3038.6|3044.3|3038.3|3
1620627620000|2021-05-10 06:20:20|3044|3038|3043.9|3037.9|3044|3038|3043.8|3037.8|7
1620627630000|2021-05-10 06:20:30|3043.6|3037.6|3044.6|3038.6|3044.6|3038.6|3043.6|3037.6|9
1620627640000|2021-05-10 06:20:40|3044.4|3038.4|3043.1|3037.1|3044.6|3038.6|3042.9|3036.9|7
1620627650000|2021-05-10 06:20:50|3042.9|3036.9|3043.1|3037.1|3043.1|3037.1|3042.9|3036.9|2
1620627660000|2021-05-10 06:21:00|3042.9|3036.9|3042.5|3036.5|3042.9|3036.9|3042.5|3036.5|2
1620627670000|2021-05-10 06:21:10|3042.8|3036.8|3043.1|3037.1|3043.1|3037.1|3042.6|3036.6|5
1620627680000|2021-05-10 06:21:20|3043.4|3037.4|3043.8|3037.8|3043.8|3037.8|3043.4|3037.4|3
1620627690000|2021-05-10 06:21:30|3043.9|3037.9|3044.8|3038.8|3044.8|3038.8|3043.9|3037.9|9
1620627700000|2021-05-10 06:21:40|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.4|3038.4|3
1620627710000|2021-05-10 06:21:50|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1620627720000|2021-05-10 06:22:00|3044.1|3038.1|3043.6|3037.6|3044.4|3038.4|3043.6|3037.6|6
1620627730000|2021-05-10 06:22:10|3043.3|3037.3|3042.9|3036.9|3043.3|3037.3|3042.9|3036.9|2
1620627740000|2021-05-10 06:22:20|3042.6|3036.6|3042.5|3036.5|3042.6|3036.6|3042.5|3036.5|2
1620627750000|2021-05-10 06:22:30|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1620627760000|2021-05-10 06:22:40|3042.4|3036.4|3042.1|3036.1|3042.4|3036.4|3042.1|3036.1|2
1620627770000|2021-05-10 06:22:50|3042.4|3036.4|3042.8|3036.8|3042.8|3036.8|3042.4|3036.4|2
1620627800000|2021-05-10 06:23:20|3043|3037|3043.1|3037.1|3043.1|3037.1|3043|3037|2
1620627810000|2021-05-10 06:23:30|3043.3|3037.3|3041.4|3035.4|3043.3|3037.3|3041.3|3035.3|9
1620627820000|2021-05-10 06:23:40|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040|3034|10
1620627830000|2021-05-10 06:23:50|3041.1|3035.1|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|5
1620627840000|2021-05-10 06:24:00|3040.9|3034.9|3042|3036|3042|3036|3040.9|3034.9|5
1620627850000|2021-05-10 06:24:10|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1620627860000|2021-05-10 06:24:20|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1620627870000|2021-05-10 06:24:30|3042.6|3036.6|3042.9|3036.9|3042.9|3036.9|3042.6|3036.6|2
1620627880000|2021-05-10 06:24:40|3042.6|3036.6|3042.9|3036.9|3042.9|3036.9|3042.5|3036.5|4
1620627890000|2021-05-10 06:24:50|3043.3|3037.3|3043.6|3037.6|3043.6|3037.6|3043.3|3037.3|3
1620627900000|2021-05-10 06:25:00|3043.4|3037.4|3042.3|3036.3|3043.4|3037.4|3042.3|3036.3|7
1620627910000|2021-05-10 06:25:10|3042.5|3036.5|3042.8|3036.8|3042.9|3036.9|3042.5|3036.5|4
1620627920000|2021-05-10 06:25:20|3043.1|3037.1|3044|3038|3044.1|3038.1|3042.8|3036.8|11
1620627930000|2021-05-10 06:25:30|3044.1|3038.1|3044.4|3038.4|3044.6|3038.6|3043.9|3037.9|6
1620627940000|2021-05-10 06:25:40|3044.8|3038.8|3044.6|3038.6|3045.4|3039.4|3044.6|3038.6|7
1620627950000|2021-05-10 06:25:50|3044.9|3038.9|3043|3037|3044.9|3038.9|3043|3037|9
1620627960000|2021-05-10 06:26:00|3043.6|3037.6|3042.6|3036.6|3043.8|3037.8|3042.6|3036.6|11
1620627970000|2021-05-10 06:26:10|3042.4|3036.4|3041.5|3035.5|3042.6|3036.6|3041.5|3035.5|5
1620627980000|2021-05-10 06:26:20|3041.8|3035.8|3041.3|3035.3|3042.4|3036.4|3041.3|3035.3|5
1620627990000|2021-05-10 06:26:30|3041.1|3035.1|3040.5|3034.5|3041.4|3035.4|3040.5|3034.5|4
1620628000000|2021-05-10 06:26:40|3040.4|3034.4|3040.5|3034.5|3040.5|3034.5|3040.1|3034.1|3
1620628010000|2021-05-10 06:26:50|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1620628020000|2021-05-10 06:27:00|3040.6|3034.6|3041.4|3035.4|3041.4|3035.4|3040.6|3034.6|3
1620628030000|2021-05-10 06:27:10|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1620628040000|2021-05-10 06:27:20|3041.6|3035.6|3041.5|3035.5|3041.6|3035.6|3041.3|3035.3|3
1620628060000|2021-05-10 06:27:40|3041.3|3035.3|3041.3|3035.3|3041.4|3035.4|3041.3|3035.3|3
1620628070000|2021-05-10 06:27:50|3041|3035|3040.8|3034.8|3041|3035|3040.5|3034.5|3
1620628080000|2021-05-10 06:28:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|5
1620628090000|2021-05-10 06:28:10|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1620628110000|2021-05-10 06:28:30|3040|3034|3040|3034|3040|3034|3039.9|3033.9|3
1620628130000|2021-05-10 06:28:50|3039.9|3033.9|3040.1|3034.1|3040.1|3034.1|3039.4|3033.4|8
1620628140000|2021-05-10 06:29:00|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.1|3034.1|3
1620628150000|2021-05-10 06:29:10|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1620628180000|2021-05-10 06:29:40|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1620628190000|2021-05-10 06:29:50|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1620628200000|2021-05-10 06:30:00|3040.5|3034.5|3040.6|3034.6|3041|3035|3040.1|3034.1|8
1620628210000|2021-05-10 06:30:10|3041.1|3035.1|3042.6|3036.6|3042.9|3036.9|3040.9|3034.9|8
1620628220000|2021-05-10 06:30:20|3043.1|3037.1|3042|3036|3043.1|3037.1|3042|3036|14
1620628230000|2021-05-10 06:30:30|3042.4|3036.4|3042.1|3036.1|3042.6|3036.6|3042.1|3036.1|15
1620628240000|2021-05-10 06:30:40|3041.9|3035.9|3042.1|3036.1|3042.1|3036.1|3040.8|3034.8|9
1620628250000|2021-05-10 06:30:50|3042.4|3036.4|3044.4|3038.4|3044.4|3038.4|3042.4|3036.4|8
1620628260000|2021-05-10 06:31:00|3043.6|3037.6|3043.8|3037.8|3043.8|3037.8|3043.4|3037.4|4
1620628270000|2021-05-10 06:31:10|3044.1|3038.1|3043.3|3037.3|3044.6|3038.6|3043.3|3037.3|7
1620628280000|2021-05-10 06:31:20|3043.6|3037.6|3043.9|3037.9|3044|3038|3043.6|3037.6|6
1620628290000|2021-05-10 06:31:30|3043.6|3037.6|3042.9|3036.9|3043.6|3037.6|3042.8|3036.8|5
1620628300000|2021-05-10 06:31:40|3042.6|3036.6|3043.1|3037.1|3043.1|3037.1|3042.6|3036.6|9
1620628310000|2021-05-10 06:31:50|3042.4|3036.4|3042.6|3036.6|3042.9|3036.9|3041.6|3035.6|9
1620628320000|2021-05-10 06:32:00|3042|3036|3042.1|3036.1|3042.6|3036.6|3042|3036|4
1620628330000|2021-05-10 06:32:10|3042|3036|3043|3037|3043|3037|3042|3036|3
1620628340000|2021-05-10 06:32:20|3042.9|3036.9|3043.4|3037.4|3043.4|3037.4|3042.9|3036.9|3
1620628370000|2021-05-10 06:32:50|3043.6|3037.6|3043.8|3037.8|3043.8|3037.8|3043.6|3037.6|2
1620628380000|2021-05-10 06:33:00|3044.1|3038.1|3044.4|3038.4|3044.4|3038.4|3044.1|3038.1|2
1620628390000|2021-05-10 06:33:10|3044.6|3038.6|3044.4|3038.4|3044.6|3038.6|3044.4|3038.4|2
1620628400000|2021-05-10 06:33:20|3044.6|3038.6|3045.4|3039.4|3045.4|3039.4|3044.6|3038.6|3
1620628410000|2021-05-10 06:33:30|3045.1|3039.1|3045.3|3039.3|3045.3|3039.3|3045.1|3039.1|2
1620628420000|2021-05-10 06:33:40|3045.1|3039.1|3043.9|3037.9|3045.1|3039.1|3043.4|3037.4|10
1620628430000|2021-05-10 06:33:50|3044.1|3038.1|3044|3038|3045.1|3039.1|3044|3038|7
1620628440000|2021-05-10 06:34:00|3044.3|3038.3|3044.6|3038.6|3044.9|3038.9|3044.3|3038.3|4
1620628450000|2021-05-10 06:34:10|3044.9|3038.9|3044.6|3038.6|3044.9|3038.9|3044.5|3038.5|4
1620628460000|2021-05-10 06:34:20|3044.5|3038.5|3043.5|3037.5|3044.5|3038.5|3043.5|3037.5|6
1620628470000|2021-05-10 06:34:30|3043.3|3037.3|3042.5|3036.5|3043.3|3037.3|3042.5|3036.5|3
1620628480000|2021-05-10 06:34:40|3042.3|3036.3|3040.9|3034.9|3042.3|3036.3|3040.9|3034.9|8
1620628490000|2021-05-10 06:34:50|3040.5|3034.5|3039.1|3033.1|3040.8|3034.8|3039.1|3033.1|11
1620628500000|2021-05-10 06:35:00|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3039.6|3033.6|10
1620628510000|2021-05-10 06:35:10|3040.9|3034.9|3041.1|3035.1|3041.5|3035.5|3040.9|3034.9|3
1620628530000|2021-05-10 06:35:30|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1620628540000|2021-05-10 06:35:40|3041.8|3035.8|3043.4|3037.4|3043.4|3037.4|3041.8|3035.8|6
1620628550000|2021-05-10 06:35:50|3043.6|3037.6|3044.3|3038.3|3044.3|3038.3|3043.6|3037.6|6
1620628560000|2021-05-10 06:36:00|3044.5|3038.5|3045|3039|3045|3039|3044.5|3038.5|3
1620628570000|2021-05-10 06:36:10|3044.8|3038.8|3046|3040|3046|3040|3044.8|3038.8|5
1620628580000|2021-05-10 06:36:20|3045.6|3039.6|3045.1|3039.1|3045.6|3039.6|3045.1|3039.1|2
1620628590000|2021-05-10 06:36:30|3044.3|3038.3|3044.8|3038.8|3045|3039|3044.3|3038.3|3
1620628600000|2021-05-10 06:36:40|3044.5|3038.5|3044.6|3038.6|3044.6|3038.6|3044.5|3038.5|2
1620628610000|2021-05-10 06:36:50|3044.4|3038.4|3043.6|3037.6|3044.4|3038.4|3043.6|3037.6|4
1620628620000|2021-05-10 06:37:00|3043.4|3037.4|3042.5|3036.5|3043.4|3037.4|3042.5|3036.5|2
1620628630000|2021-05-10 06:37:10|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1620628640000|2021-05-10 06:37:20|3042|3036|3041.6|3035.6|3042|3036|3041.6|3035.6|2
1620628660000|2021-05-10 06:37:40|3041.5|3035.5|3041.5|3035.5|3041.6|3035.6|3041.5|3035.5|3
1620628670000|2021-05-10 06:37:50|3041.3|3035.3|3042.1|3036.1|3042.4|3036.4|3040.9|3034.9|10
1620628700000|2021-05-10 06:38:20|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1620628710000|2021-05-10 06:38:30|3042.4|3036.4|3043.3|3037.3|3043.3|3037.3|3042.4|3036.4|2
1620628730000|2021-05-10 06:38:50|3043.1|3037.1|3042.1|3036.1|3043.1|3037.1|3042.1|3036.1|3
1620628740000|2021-05-10 06:39:00|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3041.9|3035.9|4
1620628750000|2021-05-10 06:39:10|3042.1|3036.1|3040.8|3034.8|3042.1|3036.1|3040.8|3034.8|3
1620628760000|2021-05-10 06:39:20|3040.5|3034.5|3041.1|3035.1|3041.1|3035.1|3040.5|3034.5|3
1620628770000|2021-05-10 06:39:30|3040.9|3034.9|3039.8|3033.8|3040.9|3034.9|3039.8|3033.8|4
1620628780000|2021-05-10 06:39:40|3040.4|3034.4|3039.9|3033.9|3040.4|3034.4|3039.9|3033.9|3
1620628790000|2021-05-10 06:39:50|3039.1|3033.1|3038.9|3032.9|3039.1|3033.1|3038.9|3032.9|2
1620628800000|2021-05-10 06:40:00|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1620628820000|2021-05-10 06:40:20|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1620628830000|2021-05-10 06:40:30|3039.1|3033.1|3038.9|3032.9|3039.1|3033.1|3038.9|3032.9|2
1620628840000|2021-05-10 06:40:40|3038.6|3032.6|3038.1|3032.1|3039|3033|3037.6|3031.6|5
1620628870000|2021-05-10 06:41:10|3038.4|3032.4|3038.1|3032.1|3038.4|3032.4|3038.1|3032.1|2
1620628890000|2021-05-10 06:41:30|3038.4|3032.4|3038.6|3032.6|3038.6|3032.6|3038.4|3032.4|2
1620628900000|2021-05-10 06:41:40|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1620628910000|2021-05-10 06:41:50|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.4|3032.4|3
1620628920000|2021-05-10 06:42:00|3038.4|3032.4|3038.6|3032.6|3038.6|3032.6|3038.4|3032.4|4
1620628930000|2021-05-10 06:42:10|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3037.9|3031.9|3
1620628940000|2021-05-10 06:42:20|3037.9|3031.9|3036.1|3030.1|3038.1|3032.1|3036.1|3030.1|13
1620628950000|2021-05-10 06:42:30|3034.9|3028.9|3034.5|3028.5|3035.5|3029.5|3034.5|3028.5|9
1620628960000|2021-05-10 06:42:40|3034.4|3028.4|3031.8|3025.8|3034.4|3028.4|3031.8|3025.8|10
1620628970000|2021-05-10 06:42:50|3032.3|3026.3|3032.6|3026.6|3032.6|3026.6|3031.9|3025.9|5
1620628980000|2021-05-10 06:43:00|3032.5|3026.5|3032.9|3026.9|3033.5|3027.5|3032.5|3026.5|8
1620628990000|2021-05-10 06:43:10|3033.4|3027.4|3033.8|3027.8|3034.5|3028.5|3033.4|3027.4|6
1620629000000|2021-05-10 06:43:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1620629010000|2021-05-10 06:43:30|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1620629020000|2021-05-10 06:43:40|3033.6|3027.6|3035.4|3029.4|3035.4|3029.4|3033.4|3027.4|11
1620629030000|2021-05-10 06:43:50|3035.1|3029.1|3037.1|3031.1|3037.1|3031.1|3035.1|3029.1|6
1620629040000|2021-05-10 06:44:00|3036.4|3030.4|3036.4|3030.4|3037.1|3031.1|3035.9|3029.9|16
1620629050000|2021-05-10 06:44:10|3037.1|3031.1|3039.1|3033.1|3039.1|3033.1|3036.4|3030.4|11
1620629060000|2021-05-10 06:44:20|3039.4|3033.4|3039.8|3033.8|3040.1|3034.1|3038.8|3032.8|9
1620629070000|2021-05-10 06:44:30|3040.4|3034.4|3040.6|3034.6|3040.9|3034.9|3039.4|3033.4|10
1620629080000|2021-05-10 06:44:40|3040.9|3034.9|3040.9|3034.9|3041.4|3035.4|3040.1|3034.1|10
1620629090000|2021-05-10 06:44:50|3041.1|3035.1|3041.4|3035.4|3041.9|3035.9|3040.9|3034.9|13
1620629100000|2021-05-10 06:45:00|3041.6|3035.6|3042.4|3036.4|3042.9|3036.9|3040.9|3034.9|16
1620629110000|2021-05-10 06:45:10|3042.6|3036.6|3040.6|3034.6|3042.6|3036.6|3040.6|3034.6|8
1620629120000|2021-05-10 06:45:20|3041.4|3035.4|3041.9|3035.9|3041.9|3035.9|3040.1|3034.1|14
1620629130000|2021-05-10 06:45:30|3042.1|3036.1|3041.4|3035.4|3042.6|3036.6|3041.3|3035.3|11
1620629140000|2021-05-10 06:45:40|3041.3|3035.3|3041.4|3035.4|3041.9|3035.9|3040.4|3034.4|14
1620629150000|2021-05-10 06:45:50|3041.9|3035.9|3041.6|3035.6|3042.4|3036.4|3041.1|3035.1|8
1620629160000|2021-05-10 06:46:00|3041.9|3035.9|3039.1|3033.1|3041.9|3035.9|3038.9|3032.9|13
1620629170000|2021-05-10 06:46:10|3039.4|3033.4|3038|3032|3039.9|3033.9|3037.9|3031.9|11
1620629180000|2021-05-10 06:46:20|3038.1|3032.1|3038|3032|3038.1|3032.1|3038|3032|2
1620629190000|2021-05-10 06:46:30|3038.1|3032.1|3036.1|3030.1|3038.1|3032.1|3035.5|3029.5|12
1620629200000|2021-05-10 06:46:40|3036.4|3030.4|3036.8|3030.8|3036.8|3030.8|3036.4|3030.4|4
1620629210000|2021-05-10 06:46:50|3036.4|3030.4|3035.6|3029.6|3036.4|3030.4|3035.6|3029.6|4
1620629220000|2021-05-10 06:47:00|3035.4|3029.4|3036.6|3030.6|3036.9|3030.9|3035.4|3029.4|7
1620629230000|2021-05-10 06:47:10|3036.4|3030.4|3036.1|3030.1|3036.4|3030.4|3036.1|3030.1|2
1620629240000|2021-05-10 06:47:20|3036.4|3030.4|3035.9|3029.9|3036.4|3030.4|3035.6|3029.6|6
1620629250000|2021-05-10 06:47:30|3035.6|3029.6|3035.4|3029.4|3035.9|3029.9|3035.4|3029.4|4
1620629260000|2021-05-10 06:47:40|3035.1|3029.1|3034.1|3028.1|3035.1|3029.1|3033.9|3027.9|6
1620629270000|2021-05-10 06:47:50|3034.4|3028.4|3036.6|3030.6|3036.6|3030.6|3034.4|3028.4|3
1620629280000|2021-05-10 06:48:00|3036.9|3030.9|3036.6|3030.6|3037.1|3031.1|3036.6|3030.6|4
1620629290000|2021-05-10 06:48:10|3036.9|3030.9|3036.9|3030.9|3037.3|3031.3|3036.4|3030.4|7
1620629300000|2021-05-10 06:48:20|3036.1|3030.1|3037.6|3031.6|3037.9|3031.9|3036.1|3030.1|10
1620629310000|2021-05-10 06:48:30|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3036.6|3030.6|7
1620629330000|2021-05-10 06:48:50|3037.5|3031.5|3038.5|3032.5|3038.5|3032.5|3037.5|3031.5|8
1620629340000|2021-05-10 06:49:00|3038.4|3032.4|3037.8|3031.8|3038.4|3032.4|3037.8|3031.8|3
1620629350000|2021-05-10 06:49:10|3037.5|3031.5|3038|3032|3038|3032|3037.5|3031.5|3
1620629360000|2021-05-10 06:49:20|3038.3|3032.3|3038.5|3032.5|3038.9|3032.9|3038.3|3032.3|7
1620629370000|2021-05-10 06:49:30|3038.3|3032.3|3037.1|3031.1|3038.3|3032.3|3037.1|3031.1|5
1620629380000|2021-05-10 06:49:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.1|3031.1|3
1620629390000|2021-05-10 06:49:50|3037.5|3031.5|3037.1|3031.1|3037.5|3031.5|3037.1|3031.1|2
1620629400000|2021-05-10 06:50:00|3036.9|3030.9|3036.6|3030.6|3036.9|3030.9|3036.6|3030.6|2
1620629420000|2021-05-10 06:50:20|3036.4|3030.4|3035.9|3029.9|3036.4|3030.4|3035.9|3029.9|3
1620629440000|2021-05-10 06:50:40|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1620629450000|2021-05-10 06:50:50|3036.4|3030.4|3036.1|3030.1|3036.9|3030.9|3035.9|3029.9|5
1620629460000|2021-05-10 06:51:00|3035.9|3029.9|3036.4|3030.4|3036.4|3030.4|3035.9|3029.9|5
1620629470000|2021-05-10 06:51:10|3036.6|3030.6|3037.5|3031.5|3037.5|3031.5|3036.6|3030.6|6
1620629480000|2021-05-10 06:51:20|3037.8|3031.8|3037.9|3031.9|3038.4|3032.4|3037.8|3031.8|5
1620629490000|2021-05-10 06:51:30|3038|3032|3038.5|3032.5|3038.6|3032.6|3037.8|3031.8|6
1620629500000|2021-05-10 06:51:40|3038.8|3032.8|3039|3033|3039|3033|3038.8|3032.8|4
1620629510000|2021-05-10 06:51:50|3039.3|3033.3|3038.9|3032.9|3039.4|3033.4|3038.9|3032.9|4
1620629520000|2021-05-10 06:52:00|3039.3|3033.3|3039|3033|3039.4|3033.4|3038.8|3032.8|8
1620629530000|2021-05-10 06:52:10|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1620629540000|2021-05-10 06:52:20|3038.9|3032.9|3039.8|3033.8|3039.8|3033.8|3038.9|3032.9|4
1620629560000|2021-05-10 06:52:40|3040|3034|3040|3034|3040|3034|3040|3034|1
1620629570000|2021-05-10 06:52:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1620629580000|2021-05-10 06:53:00|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1620629590000|2021-05-10 06:53:10|3040|3034|3040.1|3034.1|3040.1|3034.1|3040|3034|2
1620629600000|2021-05-10 06:53:20|3040.6|3034.6|3040.9|3034.9|3040.9|3034.9|3040.6|3034.6|2
1620629620000|2021-05-10 06:53:40|3040.4|3034.4|3041.4|3035.4|3041.4|3035.4|3040.4|3034.4|4
1620629640000|2021-05-10 06:54:00|3041.8|3035.8|3041.5|3035.5|3042|3036|3041.5|3035.5|3
1620629650000|2021-05-10 06:54:10|3041.4|3035.4|3039.9|3033.9|3041.4|3035.4|3039.9|3033.9|9
1620629660000|2021-05-10 06:54:20|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1620629670000|2021-05-10 06:54:30|3039.1|3033.1|3038.6|3032.6|3039.1|3033.1|3038.6|3032.6|3
1620629680000|2021-05-10 06:54:40|3038.4|3032.4|3037.5|3031.5|3038.4|3032.4|3037.5|3031.5|5
1620629690000|2021-05-10 06:54:50|3038|3032|3037.5|3031.5|3038.1|3032.1|3037.5|3031.5|5
1620629700000|2021-05-10 06:55:00|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|3
1620629710000|2021-05-10 06:55:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1620629720000|2021-05-10 06:55:20|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1620629730000|2021-05-10 06:55:30|3037.3|3031.3|3038.5|3032.5|3038.5|3032.5|3037.3|3031.3|4
1620629740000|2021-05-10 06:55:40|3038.8|3032.8|3039.5|3033.5|3039.8|3033.8|3038.8|3032.8|4
1620629750000|2021-05-10 06:55:50|3040.3|3034.3|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|3
1620629760000|2021-05-10 06:56:00|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|4
1620629770000|2021-05-10 06:56:10|3040.5|3034.5|3041|3035|3041|3035|3040.5|3034.5|3
1620629780000|2021-05-10 06:56:20|3040.5|3034.5|3040.8|3034.8|3041|3035|3040.5|3034.5|6
1620629790000|2021-05-10 06:56:30|3041|3035|3040.8|3034.8|3041.8|3035.8|3040.5|3034.5|5
1620629820000|2021-05-10 06:57:00|3041|3035|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|3
1620629830000|2021-05-10 06:57:10|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|4
1620629840000|2021-05-10 06:57:20|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1620629860000|2021-05-10 06:57:40|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1620629870000|2021-05-10 06:57:50|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1620629890000|2021-05-10 06:58:10|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|3
1620629900000|2021-05-10 06:58:20|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1620629910000|2021-05-10 06:58:30|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041|3035|4
1620629920000|2021-05-10 06:58:40|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|3
1620629940000|2021-05-10 06:59:00|3041.5|3035.5|3040.8|3034.8|3041.5|3035.5|3040.8|3034.8|6
1620629950000|2021-05-10 06:59:10|3040.3|3034.3|3039.5|3033.5|3040.3|3034.3|3038.5|3032.5|11
1620629960000|2021-05-10 06:59:20|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1620629970000|2021-05-10 06:59:30|3039.5|3033.5|3041.5|3035.5|3041.5|3035.5|3039.5|3033.5|7
1620629980000|2021-05-10 06:59:40|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.3|3035.3|5
1620629990000|2021-05-10 06:59:50|3041.3|3035.3|3044.3|3038.3|3044.3|3038.3|3041.3|3035.3|4
1620630000000|2021-05-10 07:00:00|3045|3039|3044.3|3038.3|3045|3039|3044.3|3038.3|4
1620630010000|2021-05-10 07:00:10|3044|3038|3041.8|3035.8|3044|3038|3041.8|3035.8|5
1620630020000|2021-05-10 07:00:20|3041.3|3035.3|3039.5|3033.5|3041.3|3035.3|3039.5|3033.5|4
1620630060000|2021-05-10 07:01:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1620630070000|2021-05-10 07:01:10|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|2
1620630130000|2021-05-10 07:02:10|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|2
1620630150000|2021-05-10 07:02:30|3042|3036|3042|3036|3042|3036|3042|3036|1
1620630160000|2021-05-10 07:02:40|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|4
1620630170000|2021-05-10 07:02:50|3041.8|3035.8|3040.8|3034.8|3041.8|3035.8|3040.8|3034.8|5
1620630190000|2021-05-10 07:03:10|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1620630200000|2021-05-10 07:03:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1620630210000|2021-05-10 07:03:30|3040.8|3034.8|3041.5|3035.5|3041.5|3035.5|3040.8|3034.8|3
1620630250000|2021-05-10 07:04:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1620630260000|2021-05-10 07:04:20|3041.5|3035.5|3040.5|3034.5|3041.5|3035.5|3040.3|3034.3|5
1620630270000|2021-05-10 07:04:30|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1620630280000|2021-05-10 07:04:40|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1620630290000|2021-05-10 07:04:50|3040.3|3034.3|3041.8|3035.8|3042|3036|3040.3|3034.3|5
1620630320000|2021-05-10 07:05:20|3042|3036|3042|3036|3042|3036|3042|3036|1
1620630340000|2021-05-10 07:05:40|3041.8|3035.8|3041.3|3035.3|3041.8|3035.8|3041.3|3035.3|2
1620630350000|2021-05-10 07:05:50|3041|3035|3040.8|3034.8|3041|3035|3040.3|3034.3|4
1620630360000|2021-05-10 07:06:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1620630370000|2021-05-10 07:06:10|3041.3|3035.3|3041.8|3035.8|3042.5|3036.5|3041.3|3035.3|5
1620630400000|2021-05-10 07:06:40|3042|3036|3042.5|3036.5|3042.5|3036.5|3042|3036|2
1620630430000|2021-05-10 07:07:10|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|4
1620630440000|2021-05-10 07:07:20|3043.3|3037.3|3043|3037|3043.3|3037.3|3043|3037|2
1620630460000|2021-05-10 07:07:40|3043.3|3037.3|3042.5|3036.5|3043.3|3037.3|3042.5|3036.5|4
1620630470000|2021-05-10 07:07:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1620630480000|2021-05-10 07:08:00|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1620630490000|2021-05-10 07:08:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1620630510000|2021-05-10 07:08:30|3042|3036|3044|3038|3044|3038|3041.8|3035.8|5
1620630520000|2021-05-10 07:08:40|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1620630530000|2021-05-10 07:08:50|3044|3038|3046.3|3040.3|3046.3|3040.3|3044|3038|4
1620630540000|2021-05-10 07:09:00|3046.5|3040.5|3047|3041|3047.8|3041.8|3046.5|3040.5|4
1620630550000|2021-05-10 07:09:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1620630560000|2021-05-10 07:09:20|3047.5|3041.5|3048|3042|3048|3042|3047.3|3041.3|4
1620630570000|2021-05-10 07:09:30|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1620630580000|2021-05-10 07:09:40|3047.8|3041.8|3046.8|3040.8|3047.8|3041.8|3046.8|3040.8|5
1620630590000|2021-05-10 07:09:50|3046.5|3040.5|3046|3040|3046.5|3040.5|3046|3040|2
1620630600000|2021-05-10 07:10:00|3046.3|3040.3|3047.3|3041.3|3047.3|3041.3|3046.3|3040.3|2
1620630650000|2021-05-10 07:10:50|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1620630660000|2021-05-10 07:11:00|3047|3041|3047|3041|3047|3041|3047|3041|1
1620630690000|2021-05-10 07:11:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1620630700000|2021-05-10 07:11:40|3048|3042|3048|3042|3048.3|3042.3|3048|3042|3
1620630710000|2021-05-10 07:11:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1620630740000|2021-05-10 07:12:20|3048|3042|3048|3042|3048|3042|3048|3042|1
1620630760000|2021-05-10 07:12:40|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1620630800000|2021-05-10 07:13:20|3048.3|3042.3|3050.8|3044.8|3050.8|3044.8|3048.3|3042.3|3
1620630810000|2021-05-10 07:13:30|3050.5|3044.5|3051.8|3045.8|3051.8|3045.8|3050.5|3044.5|3
1620630820000|2021-05-10 07:13:40|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1620630830000|2021-05-10 07:13:50|3051.8|3045.8|3051.5|3045.5|3052|3046|3051.5|3045.5|4
1620630840000|2021-05-10 07:14:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1620630850000|2021-05-10 07:14:10|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1620630880000|2021-05-10 07:14:40|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1620630900000|2021-05-10 07:15:00|3052|3046|3052|3046|3052|3046|3052|3046|1
1620630910000|2021-05-10 07:15:10|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1620630930000|2021-05-10 07:15:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1620630940000|2021-05-10 07:15:40|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1620630950000|2021-05-10 07:15:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1620630960000|2021-05-10 07:16:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1620630990000|2021-05-10 07:16:30|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1620631000000|2021-05-10 07:16:40|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1620631010000|2021-05-10 07:16:50|3051|3045|3048.8|3042.8|3051|3045|3048.8|3042.8|3
1620631020000|2021-05-10 07:17:00|3049.8|3043.8|3047|3041|3049.8|3043.8|3047|3041|6
1620631030000|2021-05-10 07:17:10|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1620631050000|2021-05-10 07:17:30|3047.5|3041.5|3046.8|3040.8|3047.5|3041.5|3046.8|3040.8|2
1620631070000|2021-05-10 07:17:50|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1620631090000|2021-05-10 07:18:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1620631120000|2021-05-10 07:18:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1620631210000|2021-05-10 07:20:10|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|2
1620631220000|2021-05-10 07:20:20|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1620631240000|2021-05-10 07:20:40|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|2
1620631280000|2021-05-10 07:21:20|3046.5|3040.5|3047.8|3041.8|3047.8|3041.8|3046.5|3040.5|3
1620631300000|2021-05-10 07:21:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1620631350000|2021-05-10 07:22:30|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1620631370000|2021-05-10 07:22:50|3048.3|3042.3|3049|3043|3049|3043|3048.3|3042.3|3
1620631380000|2021-05-10 07:23:00|3049.3|3043.3|3051|3045|3051|3045|3049.3|3043.3|6
1620631390000|2021-05-10 07:23:10|3051.3|3045.3|3051.8|3045.8|3051.8|3045.8|3051.3|3045.3|3
1620631410000|2021-05-10 07:23:30|3051.3|3045.3|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|2
1620631430000|2021-05-10 07:23:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1620631460000|2021-05-10 07:24:20|3050.3|3044.3|3049.3|3043.3|3050.3|3044.3|3049.3|3043.3|3
1620631490000|2021-05-10 07:24:50|3049|3043|3048.3|3042.3|3049|3043|3048.3|3042.3|4
1620631500000|2021-05-10 07:25:00|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1620631520000|2021-05-10 07:25:20|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1620631640000|2021-05-10 07:27:20|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1620631730000|2021-05-10 07:28:50|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047.5|3041.5|3
1620631750000|2021-05-10 07:29:10|3047.3|3041.3|3046.5|3040.5|3047.3|3041.3|3046.5|3040.5|2
1620631810000|2021-05-10 07:30:10|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1620631840000|2021-05-10 07:30:40|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1620631850000|2021-05-10 07:30:50|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1620631860000|2021-05-10 07:31:00|3046.5|3040.5|3047|3041|3047|3041|3046.5|3040.5|3
1620631920000|2021-05-10 07:32:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1620631950000|2021-05-10 07:32:30|3047.5|3041.5|3049.3|3043.3|3049.3|3043.3|3047.5|3041.5|7
1620631960000|2021-05-10 07:32:40|3049.5|3043.5|3050.5|3044.5|3050.8|3044.8|3049.5|3043.5|6
1620631970000|2021-05-10 07:32:50|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|3
1620632000000|2021-05-10 07:33:20|3050.8|3044.8|3048.8|3042.8|3050.8|3044.8|3048.8|3042.8|3
1620632010000|2021-05-10 07:33:30|3048.5|3042.5|3048|3042|3048.5|3042.5|3048|3042|6
1620632040000|2021-05-10 07:34:00|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|2
1620632060000|2021-05-10 07:34:20|3049|3043|3049|3043|3049|3043|3049|3043|1
1620632070000|2021-05-10 07:34:30|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1620632080000|2021-05-10 07:34:40|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1620632110000|2021-05-10 07:35:10|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1620632120000|2021-05-10 07:35:20|3048.8|3042.8|3049.5|3043.5|3049.5|3043.5|3048.8|3042.8|2
1620632130000|2021-05-10 07:35:30|3049.3|3043.3|3048.8|3042.8|3049.3|3043.3|3048.8|3042.8|3
1620632140000|2021-05-10 07:35:40|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1620632160000|2021-05-10 07:36:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1620632210000|2021-05-10 07:36:50|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1620632230000|2021-05-10 07:37:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1620632240000|2021-05-10 07:37:20|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1620632250000|2021-05-10 07:37:30|3050|3044|3050.8|3044.8|3050.8|3044.8|3050|3044|3
1620632310000|2021-05-10 07:38:30|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1620632330000|2021-05-10 07:38:50|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1620632340000|2021-05-10 07:39:00|3051.3|3045.3|3052|3046|3052|3046|3050.8|3044.8|5
1620632350000|2021-05-10 07:39:10|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1620632370000|2021-05-10 07:39:30|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1620632390000|2021-05-10 07:39:50|3051.8|3045.8|3050.3|3044.3|3051.8|3045.8|3050.3|3044.3|3
1620632400000|2021-05-10 07:40:00|3050.5|3044.5|3049.3|3043.3|3050.5|3044.5|3049.3|3043.3|3
1620632410000|2021-05-10 07:40:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1620632440000|2021-05-10 07:40:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1620632460000|2021-05-10 07:41:00|3050.3|3044.3|3049.5|3043.5|3050.3|3044.3|3049.5|3043.5|2
1620632470000|2021-05-10 07:41:10|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1620632480000|2021-05-10 07:41:20|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1620632490000|2021-05-10 07:41:30|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1620632500000|2021-05-10 07:41:40|3050.8|3044.8|3049.5|3043.5|3050.8|3044.8|3049.5|3043.5|3
1620632510000|2021-05-10 07:41:50|3050.3|3044.3|3048.5|3042.5|3050.3|3044.3|3048.5|3042.5|4
1620632520000|2021-05-10 07:42:00|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1620632530000|2021-05-10 07:42:10|3047|3041|3047|3041|3047|3041|3047|3041|1
1620632540000|2021-05-10 07:42:20|3046.8|3040.8|3046|3040|3046.8|3040.8|3046|3040|4
1620632550000|2021-05-10 07:42:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1620632570000|2021-05-10 07:42:50|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1620632590000|2021-05-10 07:43:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1620632630000|2021-05-10 07:43:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1620632650000|2021-05-10 07:44:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1620632660000|2021-05-10 07:44:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1620632690000|2021-05-10 07:44:50|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1620632770000|2021-05-10 07:46:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620632800000|2021-05-10 07:46:40|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1620632810000|2021-05-10 07:46:50|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|2
1620632830000|2021-05-10 07:47:10|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|2
1620632840000|2021-05-10 07:47:20|3042|3036|3042|3036|3042|3036|3042|3036|1
1620632850000|2021-05-10 07:47:30|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|2
1620632870000|2021-05-10 07:47:50|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1620632930000|2021-05-10 07:48:50|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1620632940000|2021-05-10 07:49:00|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1620632950000|2021-05-10 07:49:10|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|3
1620632970000|2021-05-10 07:49:30|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1620632990000|2021-05-10 07:49:50|3041|3035|3042|3036|3042|3036|3041|3035|2
1620633000000|2021-05-10 07:50:00|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|3
1620633010000|2021-05-10 07:50:10|3042|3036|3041.5|3035.5|3042|3036|3041.5|3035.5|3
1620633020000|2021-05-10 07:50:20|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|2
1620633030000|2021-05-10 07:50:30|3042.5|3036.5|3044.3|3038.3|3044.5|3038.5|3042.5|3036.5|4
1620633040000|2021-05-10 07:50:40|3044|3038|3044.5|3038.5|3044.5|3038.5|3043.8|3037.8|4
1620633060000|2021-05-10 07:51:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1620633070000|2021-05-10 07:51:10|3044.8|3038.8|3045.5|3039.5|3045.5|3039.5|3044.8|3038.8|2
1620633100000|2021-05-10 07:51:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620633110000|2021-05-10 07:51:50|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1620633120000|2021-05-10 07:52:00|3045.8|3039.8|3046.3|3040.3|3046.3|3040.3|3045.8|3039.8|3
1620633130000|2021-05-10 07:52:10|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1620633140000|2021-05-10 07:52:20|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|2
1620633230000|2021-05-10 07:53:50|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1620633290000|2021-05-10 07:54:50|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1620633360000|2021-05-10 07:56:00|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1620633380000|2021-05-10 07:56:20|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|2
1620633410000|2021-05-10 07:56:50|3046|3040|3046|3040|3046|3040|3046|3040|1
1620633450000|2021-05-10 07:57:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1620633500000|2021-05-10 07:58:20|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1620633520000|2021-05-10 07:58:40|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1620633530000|2021-05-10 07:58:50|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1620633540000|2021-05-10 07:59:00|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1620633570000|2021-05-10 07:59:30|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|2
1620633580000|2021-05-10 07:59:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1620633600000|2021-05-10 08:00:00|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|2
1620633640000|2021-05-10 08:00:40|3047.5|3041.5|3046.8|3040.8|3047.5|3041.5|3046.8|3040.8|2
1620633780000|2021-05-10 08:03:00|3046.5|3040.5|3044.5|3038.5|3046.5|3040.5|3044.5|3038.5|3
1620633790000|2021-05-10 08:03:10|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1620633810000|2021-05-10 08:03:30|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1620633830000|2021-05-10 08:03:50|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3044.3|3038.3|2
1620633840000|2021-05-10 08:04:00|3044|3038|3044|3038|3044|3038|3044|3038|1
1620633870000|2021-05-10 08:04:30|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1620633900000|2021-05-10 08:05:00|3044.5|3038.5|3045|3039|3045|3039|3044.5|3038.5|2
1620633910000|2021-05-10 08:05:10|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1620633930000|2021-05-10 08:05:30|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1620633960000|2021-05-10 08:06:00|3044.3|3038.3|3044.5|3038.5|3044.8|3038.8|3044.3|3038.3|3
1620633970000|2021-05-10 08:06:10|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1620634010000|2021-05-10 08:06:50|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1620634030000|2021-05-10 08:07:10|3044|3038|3044|3038|3044|3038|3044|3038|1
1620634080000|2021-05-10 08:08:00|3044.5|3038.5|3045|3039|3045|3039|3044.5|3038.5|3
1620634090000|2021-05-10 08:08:10|3045.3|3039.3|3045.5|3039.5|3045.8|3039.8|3045.3|3039.3|3
1620634100000|2021-05-10 08:08:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1620634110000|2021-05-10 08:08:30|3046|3040|3046.8|3040.8|3046.8|3040.8|3046|3040|4
1620634120000|2021-05-10 08:08:40|3047|3041|3048|3042|3048.3|3042.3|3047|3041|6
1620634130000|2021-05-10 08:08:50|3048.3|3042.3|3046.8|3040.8|3048.5|3042.5|3046.5|3040.5|5
1620634140000|2021-05-10 08:09:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1620634150000|2021-05-10 08:09:10|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1620634160000|2021-05-10 08:09:20|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620634170000|2021-05-10 08:09:30|3045|3039|3045|3039|3045|3039|3045|3039|1
1620634200000|2021-05-10 08:10:00|3045.3|3039.3|3046.5|3040.5|3046.5|3040.5|3045.3|3039.3|4
1620634240000|2021-05-10 08:10:40|3046.3|3040.3|3044|3038|3046.3|3040.3|3044|3038|5
1620634250000|2021-05-10 08:10:50|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1620634290000|2021-05-10 08:11:30|3043.8|3037.8|3044|3038|3044|3038|3043.8|3037.8|2
1620634300000|2021-05-10 08:11:40|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1620634350000|2021-05-10 08:12:30|3044|3038|3043.3|3037.3|3044|3038|3043.3|3037.3|3
1620634380000|2021-05-10 08:13:00|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1620634390000|2021-05-10 08:13:10|3044|3038|3044|3038|3044|3038|3044|3038|1
1620634400000|2021-05-10 08:13:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1620634420000|2021-05-10 08:13:40|3044|3038|3044|3038|3044|3038|3044|3038|1
1620634460000|2021-05-10 08:14:20|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1620634470000|2021-05-10 08:14:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1620634480000|2021-05-10 08:14:40|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1620634500000|2021-05-10 08:15:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1620634510000|2021-05-10 08:15:10|3045.8|3039.8|3047.3|3041.3|3047.3|3041.3|3045.8|3039.8|5
1620634520000|2021-05-10 08:15:20|3047.5|3041.5|3047.8|3041.8|3048|3042|3047.5|3041.5|4
1620634530000|2021-05-10 08:15:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1620634590000|2021-05-10 08:16:30|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1620634600000|2021-05-10 08:16:40|3047|3041|3047|3041|3047|3041|3047|3041|1
1620634640000|2021-05-10 08:17:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1620634660000|2021-05-10 08:17:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1620634680000|2021-05-10 08:18:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1620634690000|2021-05-10 08:18:10|3048|3042|3048.8|3042.8|3048.8|3042.8|3048|3042|3
1620634720000|2021-05-10 08:18:40|3049|3043|3049.8|3043.8|3049.8|3043.8|3049|3043|2
1620634750000|2021-05-10 08:19:10|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1620634780000|2021-05-10 08:19:40|3050.5|3044.5|3051.3|3045.3|3051.3|3045.3|3050.5|3044.5|3
1620634800000|2021-05-10 08:20:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1620634830000|2021-05-10 08:20:30|3051.3|3045.3|3050.5|3044.5|3051.3|3045.3|3050.5|3044.5|3
1620634840000|2021-05-10 08:20:40|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620634850000|2021-05-10 08:20:50|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1620634870000|2021-05-10 08:21:10|3050.5|3044.5|3049.8|3043.8|3050.5|3044.5|3049.8|3043.8|2
1620634890000|2021-05-10 08:21:30|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|4
1620635050000|2021-05-10 08:24:10|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1620635060000|2021-05-10 08:24:20|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1620635070000|2021-05-10 08:24:30|3048.8|3042.8|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|2
1620635080000|2021-05-10 08:24:40|3048.8|3042.8|3048|3042|3048.8|3042.8|3048|3042|2
1620635170000|2021-05-10 08:26:10|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1620635210000|2021-05-10 08:26:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1620635220000|2021-05-10 08:27:00|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1620635240000|2021-05-10 08:27:20|3048|3042|3048.5|3042.5|3048.5|3042.5|3048|3042|2
1620635300000|2021-05-10 08:28:20|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|2
1620635380000|2021-05-10 08:29:40|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1620635390000|2021-05-10 08:29:50|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1620635440000|2021-05-10 08:30:40|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1620635450000|2021-05-10 08:30:50|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1620635460000|2021-05-10 08:31:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1620635480000|2021-05-10 08:31:20|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1620635500000|2021-05-10 08:31:40|3046.8|3040.8|3045.5|3039.5|3046.8|3040.8|3045.5|3039.5|2
1620635510000|2021-05-10 08:31:50|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620635540000|2021-05-10 08:32:20|3044.5|3038.5|3044|3038|3044.5|3038.5|3044|3038|2
1620635560000|2021-05-10 08:32:40|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1620635570000|2021-05-10 08:32:50|3044|3038|3044|3038|3044|3038|3044|3038|1
1620635580000|2021-05-10 08:33:00|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1620635590000|2021-05-10 08:33:10|3044.5|3038.5|3045|3039|3045|3039|3044.5|3038.5|2
1620635620000|2021-05-10 08:33:40|3045.3|3039.3|3046.3|3040.3|3046.3|3040.3|3045.3|3039.3|4
1620635640000|2021-05-10 08:34:00|3046.5|3040.5|3047.5|3041.5|3047.5|3041.5|3046.5|3040.5|2
1620635650000|2021-05-10 08:34:10|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1620635670000|2021-05-10 08:34:30|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|2
1620635690000|2021-05-10 08:34:50|3047|3041|3046.5|3040.5|3047|3041|3046.5|3040.5|2
1620635700000|2021-05-10 08:35:00|3046.8|3040.8|3047.5|3041.5|3047.5|3041.5|3046.8|3040.8|4
1620635720000|2021-05-10 08:35:20|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|2
1620635770000|2021-05-10 08:36:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1620635850000|2021-05-10 08:37:30|3048.3|3042.3|3049|3043|3049|3043|3048.3|3042.3|4
1620635860000|2021-05-10 08:37:40|3049.5|3043.5|3050|3044|3050|3044|3049.5|3043.5|2
1620635870000|2021-05-10 08:37:50|3050.3|3044.3|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|3
1620635890000|2021-05-10 08:38:10|3050|3044|3050.5|3044.5|3050.5|3044.5|3049.8|3043.8|5
1620635930000|2021-05-10 08:38:50|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|2
1620635960000|2021-05-10 08:39:20|3051.5|3045.5|3051|3045|3051.8|3045.8|3051|3045|5
1620636000000|2021-05-10 08:40:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1620636050000|2021-05-10 08:40:50|3051|3045|3051|3045|3051|3045|3051|3045|1
1620636060000|2021-05-10 08:41:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1620636100000|2021-05-10 08:41:40|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620636130000|2021-05-10 08:42:10|3050|3044|3050|3044|3050|3044|3050|3044|1
1620636170000|2021-05-10 08:42:50|3049.8|3043.8|3049.3|3043.3|3049.8|3043.8|3049.3|3043.3|2
1620636180000|2021-05-10 08:43:00|3049.5|3043.5|3050|3044|3050|3044|3049.5|3043.5|2
1620636240000|2021-05-10 08:44:00|3050.3|3044.3|3051|3045|3051|3045|3050.3|3044.3|2
1620636250000|2021-05-10 08:44:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1620636270000|2021-05-10 08:44:30|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1620636280000|2021-05-10 08:44:40|3051.8|3045.8|3052|3046|3052.3|3046.3|3051.8|3045.8|4
1620636340000|2021-05-10 08:45:40|3052.3|3046.3|3051|3045|3052.3|3046.3|3051|3045|4
1620636360000|2021-05-10 08:46:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1620636370000|2021-05-10 08:46:10|3051.3|3045.3|3049|3043|3051.3|3045.3|3049|3043|2
1620636380000|2021-05-10 08:46:20|3048.8|3042.8|3048.3|3042.3|3048.8|3042.8|3048.3|3042.3|2
1620636400000|2021-05-10 08:46:40|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1620636410000|2021-05-10 08:46:50|3047.5|3041.5|3045.5|3039.5|3047.5|3041.5|3045.5|3039.5|4
1620636420000|2021-05-10 08:47:00|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1620636440000|2021-05-10 08:47:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1620636460000|2021-05-10 08:47:40|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|4
1620636470000|2021-05-10 08:47:50|3045.5|3039.5|3043.8|3037.8|3045.5|3039.5|3043.8|3037.8|3
1620636480000|2021-05-10 08:48:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1620636560000|2021-05-10 08:49:20|3043.8|3037.8|3045|3039|3045|3039|3043.8|3037.8|3
1620636590000|2021-05-10 08:49:50|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620636610000|2021-05-10 08:50:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1620636620000|2021-05-10 08:50:20|3045.8|3039.8|3047.5|3041.5|3047.5|3041.5|3045.8|3039.8|2
1620636630000|2021-05-10 08:50:30|3047.3|3041.3|3046.5|3040.5|3047.3|3041.3|3046.5|3040.5|3
1620636640000|2021-05-10 08:50:40|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1620636710000|2021-05-10 08:51:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1620636720000|2021-05-10 08:52:00|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1620636730000|2021-05-10 08:52:10|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1620636740000|2021-05-10 08:52:20|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1620636770000|2021-05-10 08:52:50|3046.5|3040.5|3047.3|3041.3|3047.3|3041.3|3046.5|3040.5|2
1620636780000|2021-05-10 08:53:00|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1620636790000|2021-05-10 08:53:10|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1620636810000|2021-05-10 08:53:30|3048.5|3042.5|3049|3043|3049|3043|3048.5|3042.5|3
1620636840000|2021-05-10 08:54:00|3049.3|3043.3|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|3
1620636930000|2021-05-10 08:55:30|3050|3044|3050|3044|3050|3044|3050|3044|1
1620636950000|2021-05-10 08:55:50|3050.3|3044.3|3049.8|3043.8|3050.3|3044.3|3049.8|3043.8|3
1620637000000|2021-05-10 08:56:40|3050.3|3044.3|3051|3045|3051|3045|3050.3|3044.3|2
1620637030000|2021-05-10 08:57:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1620637050000|2021-05-10 08:57:30|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1620637070000|2021-05-10 08:57:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1620637080000|2021-05-10 08:58:00|3052|3046|3052|3046|3052|3046|3052|3046|1
1620637100000|2021-05-10 08:58:20|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1620637120000|2021-05-10 08:58:40|3051.3|3045.3|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|3
1620637130000|2021-05-10 08:58:50|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1620637140000|2021-05-10 08:59:00|3052|3046|3052|3046|3052|3046|3052|3046|1
1620637150000|2021-05-10 08:59:10|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1620637170000|2021-05-10 08:59:30|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051|3045|3
1620637190000|2021-05-10 08:59:50|3051|3045|3051|3045|3051|3045|3051|3045|1
1620637200000|2021-05-10 09:00:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1620637210000|2021-05-10 09:00:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1620637220000|2021-05-10 09:00:20|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1620637320000|2021-05-10 09:02:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620637340000|2021-05-10 09:02:20|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1620637380000|2021-05-10 09:03:00|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.3|3044.3|3
1620637390000|2021-05-10 09:03:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620637460000|2021-05-10 09:04:20|3050|3044|3049.8|3043.8|3050|3044|3049.5|3043.5|4
1620637470000|2021-05-10 09:04:30|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1620637500000|2021-05-10 09:05:00|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|2
1620637510000|2021-05-10 09:05:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1620637540000|2021-05-10 09:05:40|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1620637570000|2021-05-10 09:06:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1620637580000|2021-05-10 09:06:20|3051|3045|3051|3045|3051|3045|3051|3045|1
1620637610000|2021-05-10 09:06:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1620637640000|2021-05-10 09:07:20|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1620637650000|2021-05-10 09:07:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1620637710000|2021-05-10 09:08:30|3051.8|3045.8|3051.3|3045.3|3051.8|3045.8|3051.3|3045.3|2
1620637780000|2021-05-10 09:09:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1620637790000|2021-05-10 09:09:50|3051.3|3045.3|3051.8|3045.8|3052|3046|3051.3|3045.3|3
1620637800000|2021-05-10 09:10:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1620637830000|2021-05-10 09:10:30|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1620637850000|2021-05-10 09:10:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1620637860000|2021-05-10 09:11:00|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1620637870000|2021-05-10 09:11:10|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1620637900000|2021-05-10 09:11:40|3052|3046|3052|3046|3052|3046|3052|3046|1
1620637910000|2021-05-10 09:11:50|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1620637930000|2021-05-10 09:12:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1620637940000|2021-05-10 09:12:20|3051.8|3045.8|3051.8|3045.8|3052|3046|3051.8|3045.8|3
1620638000000|2021-05-10 09:13:20|3050.8|3044.8|3049.8|3043.8|3050.8|3044.8|3049.8|3043.8|3
1620638010000|2021-05-10 09:13:30|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3048.8|3042.8|5
1620638050000|2021-05-10 09:14:10|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1620638080000|2021-05-10 09:14:40|3050|3044|3050|3044|3050|3044|3050|3044|1
1620638090000|2021-05-10 09:14:50|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620638100000|2021-05-10 09:15:00|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|3
1620638120000|2021-05-10 09:15:20|3050|3044|3050|3044|3050|3044|3050|3044|1
1620638200000|2021-05-10 09:16:40|3049.8|3043.8|3049.3|3043.3|3049.8|3043.8|3049|3043|3
1620638210000|2021-05-10 09:16:50|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1620638270000|2021-05-10 09:17:50|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1620638280000|2021-05-10 09:18:00|3049|3043|3047.3|3041.3|3049.3|3043.3|3047.3|3041.3|4
1620638290000|2021-05-10 09:18:10|3047.5|3041.5|3048.3|3042.3|3048.3|3042.3|3047.5|3041.5|2
1620638310000|2021-05-10 09:18:30|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|2
1620638390000|2021-05-10 09:19:50|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|2
1620638420000|2021-05-10 09:20:20|3047.8|3041.8|3049.3|3043.3|3049.3|3043.3|3047.8|3041.8|2
1620638430000|2021-05-10 09:20:30|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1620638440000|2021-05-10 09:20:40|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1620638450000|2021-05-10 09:20:50|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1620638460000|2021-05-10 09:21:00|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1620638520000|2021-05-10 09:22:00|3050|3044|3049.8|3043.8|3050|3044|3049.8|3043.8|2
1620638530000|2021-05-10 09:22:10|3050|3044|3048.5|3042.5|3050|3044|3048.5|3042.5|4
1620638540000|2021-05-10 09:22:20|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1620638560000|2021-05-10 09:22:40|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1620638570000|2021-05-10 09:22:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1620638590000|2021-05-10 09:23:10|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1620638630000|2021-05-10 09:23:50|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1620638640000|2021-05-10 09:24:00|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1620638680000|2021-05-10 09:24:40|3048.5|3042.5|3048|3042|3048.5|3042.5|3047.3|3041.3|3
1620638690000|2021-05-10 09:24:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1620638700000|2021-05-10 09:25:00|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1620638720000|2021-05-10 09:25:20|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1620638870000|2021-05-10 09:27:50|3047.8|3041.8|3049.3|3043.3|3049.3|3043.3|3047.8|3041.8|2
1620638880000|2021-05-10 09:28:00|3049|3043|3047.5|3041.5|3049|3043|3047.5|3041.5|4
1620638960000|2021-05-10 09:29:20|3047.3|3041.3|3047|3041|3047.3|3041.3|3046.8|3040.8|3
1620638970000|2021-05-10 09:29:30|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1620638980000|2021-05-10 09:29:40|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1620638990000|2021-05-10 09:29:50|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1620639000000|2021-05-10 09:30:00|3046|3040|3046|3040|3046|3040|3046|3040|1
1620639080000|2021-05-10 09:31:20|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046|3040|3
1620639090000|2021-05-10 09:31:30|3046|3040|3046|3040|3046|3040|3046|3040|1
1620639150000|2021-05-10 09:32:30|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1620639160000|2021-05-10 09:32:40|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1620639220000|2021-05-10 09:33:40|3046.3|3040.3|3047.3|3041.3|3047.3|3041.3|3046.3|3040.3|2
1620639240000|2021-05-10 09:34:00|3047|3041|3047|3041|3047|3041|3047|3041|1
1620639250000|2021-05-10 09:34:10|3046.5|3040.5|3045.8|3039.8|3046.5|3040.5|3045.8|3039.8|2
1620639280000|2021-05-10 09:34:40|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|2
1620639300000|2021-05-10 09:35:00|3045.3|3039.3|3045.5|3039.5|3045.8|3039.8|3045.3|3039.3|3
1620639310000|2021-05-10 09:35:10|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1620639350000|2021-05-10 09:35:50|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620639360000|2021-05-10 09:36:00|3045|3039|3044.3|3038.3|3045|3039|3044.3|3038.3|2
1620639390000|2021-05-10 09:36:30|3044|3038|3044.8|3038.8|3044.8|3038.8|3044|3038|2
1620639450000|2021-05-10 09:37:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620639470000|2021-05-10 09:37:50|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1620639490000|2021-05-10 09:38:10|3046|3040|3046.8|3040.8|3046.8|3040.8|3046|3040|3
1620639500000|2021-05-10 09:38:20|3046.5|3040.5|3045|3039|3046.5|3040.5|3045|3039|2
1620639510000|2021-05-10 09:38:30|3045.5|3039.5|3046|3040|3046|3040|3045.5|3039.5|2
1620639520000|2021-05-10 09:38:40|3046.3|3040.3|3047.8|3041.8|3047.8|3041.8|3046.3|3040.3|3
1620639530000|2021-05-10 09:38:50|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1620639550000|2021-05-10 09:39:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1620639570000|2021-05-10 09:39:30|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1620639580000|2021-05-10 09:39:40|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1620639590000|2021-05-10 09:39:50|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1620639610000|2021-05-10 09:40:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1620639620000|2021-05-10 09:40:20|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1620639640000|2021-05-10 09:40:40|3048|3042|3046.5|3040.5|3048|3042|3046.5|3040.5|2
1620639680000|2021-05-10 09:41:20|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1620639690000|2021-05-10 09:41:30|3046.8|3040.8|3046|3040|3046.8|3040.8|3045.5|3039.5|5
1620639700000|2021-05-10 09:41:40|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1620639720000|2021-05-10 09:42:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045|3039|3
1620639730000|2021-05-10 09:42:10|3046|3040|3045.3|3039.3|3046|3040|3045.3|3039.3|2
1620639750000|2021-05-10 09:42:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1620639810000|2021-05-10 09:43:30|3045.5|3039.5|3044.3|3038.3|3045.5|3039.5|3044.3|3038.3|2
1620639830000|2021-05-10 09:43:50|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1620639860000|2021-05-10 09:44:20|3045|3039|3044|3038|3045|3039|3044|3038|2
1620639880000|2021-05-10 09:44:40|3042.8|3036.8|3043.5|3037.5|3043.5|3037.5|3042.8|3036.8|2
1620639910000|2021-05-10 09:45:10|3043.3|3037.3|3042.5|3036.5|3043.3|3037.3|3042.5|3036.5|2
1620639950000|2021-05-10 09:45:50|3042|3036|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|3
1620639970000|2021-05-10 09:46:10|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1620639990000|2021-05-10 09:46:30|3041.5|3035.5|3043.3|3037.3|3043.3|3037.3|3041.3|3035.3|4
1620640010000|2021-05-10 09:46:50|3043.5|3037.5|3043.8|3037.8|3044|3038|3043.5|3037.5|3
1620640020000|2021-05-10 09:47:00|3044|3038|3044|3038|3044|3038|3044|3038|1
1620640050000|2021-05-10 09:47:30|3043.8|3037.8|3044|3038|3044|3038|3043.8|3037.8|2
1620640070000|2021-05-10 09:47:50|3043.8|3037.8|3042.8|3036.8|3043.8|3037.8|3042.8|3036.8|3
1620640110000|2021-05-10 09:48:30|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|2
1620640130000|2021-05-10 09:48:50|3042|3036|3041.3|3035.3|3042|3036|3041.3|3035.3|2
1620640150000|2021-05-10 09:49:10|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|2
1620640170000|2021-05-10 09:49:30|3040.8|3034.8|3041.8|3035.8|3041.8|3035.8|3040.5|3034.5|4
1620640190000|2021-05-10 09:49:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1620640260000|2021-05-10 09:51:00|3041.8|3035.8|3042.5|3036.5|3042.5|3036.5|3041.8|3035.8|3
1620640270000|2021-05-10 09:51:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1620640280000|2021-05-10 09:51:20|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1620640320000|2021-05-10 09:52:00|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1620640340000|2021-05-10 09:52:20|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1620640350000|2021-05-10 09:52:30|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1620640360000|2021-05-10 09:52:40|3043|3037|3044.5|3038.5|3044.5|3038.5|3043|3037|3
1620640400000|2021-05-10 09:53:20|3044.3|3038.3|3043.8|3037.8|3044.3|3038.3|3043.8|3037.8|2
1620640410000|2021-05-10 09:53:30|3043.5|3037.5|3043|3037|3043.5|3037.5|3043|3037|3
1620640440000|2021-05-10 09:54:00|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|2
1620640460000|2021-05-10 09:54:20|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1620640480000|2021-05-10 09:54:40|3042|3036|3042|3036|3042|3036|3041.8|3035.8|3
1620640490000|2021-05-10 09:54:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1620640500000|2021-05-10 09:55:00|3042|3036|3041.5|3035.5|3042|3036|3041.5|3035.5|3
1620640520000|2021-05-10 09:55:20|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|4
1620640530000|2021-05-10 09:55:30|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1620640550000|2021-05-10 09:55:50|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1620640560000|2021-05-10 09:56:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1620640570000|2021-05-10 09:56:10|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.3|3035.3|3
1620640590000|2021-05-10 09:56:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1620640660000|2021-05-10 09:57:40|3042|3036|3042.8|3036.8|3043|3037|3042|3036|5
1620640690000|2021-05-10 09:58:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1620640700000|2021-05-10 09:58:20|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1620640710000|2021-05-10 09:58:30|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1620640730000|2021-05-10 09:58:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1620640790000|2021-05-10 09:59:50|3042|3036|3042|3036|3042|3036|3041|3035|3
1620640830000|2021-05-10 10:00:30|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041|3035|3
1620640870000|2021-05-10 10:01:10|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|2
1620640880000|2021-05-10 10:01:20|3042|3036|3042|3036|3042|3036|3042|3036|1
1620640900000|2021-05-10 10:01:40|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1620640910000|2021-05-10 10:01:50|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1620640990000|2021-05-10 10:03:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042|3036|3
1620641010000|2021-05-10 10:03:30|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1620641030000|2021-05-10 10:03:50|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1620641040000|2021-05-10 10:04:00|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1620641050000|2021-05-10 10:04:10|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1620641070000|2021-05-10 10:04:30|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|2
1620641100000|2021-05-10 10:05:00|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042|3036|3
1620641110000|2021-05-10 10:05:10|3042|3036|3042|3036|3042|3036|3042|3036|1
1620641200000|2021-05-10 10:06:40|3042.3|3036.3|3044.5|3038.5|3044.5|3038.5|3042.3|3036.3|3
1620641210000|2021-05-10 10:06:50|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|2
1620641220000|2021-05-10 10:07:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1620641230000|2021-05-10 10:07:10|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1620641300000|2021-05-10 10:08:20|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1620641310000|2021-05-10 10:08:30|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1620641360000|2021-05-10 10:09:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1620641410000|2021-05-10 10:10:10|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1620641420000|2021-05-10 10:10:20|3046|3040|3046|3040|3046|3040|3046|3040|1
1620641470000|2021-05-10 10:11:10|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1620641530000|2021-05-10 10:12:10|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|3
1620641550000|2021-05-10 10:12:30|3047|3041|3046|3040|3047|3041|3046|3040|2
1620641590000|2021-05-10 10:13:10|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1620641610000|2021-05-10 10:13:30|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1620641760000|2021-05-10 10:16:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|3
1620641770000|2021-05-10 10:16:10|3046.3|3040.3|3045.3|3039.3|3046.3|3040.3|3045.3|3039.3|2
1620641790000|2021-05-10 10:16:30|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1620641810000|2021-05-10 10:16:50|3045.5|3039.5|3046.3|3040.3|3046.3|3040.3|3045.5|3039.5|3
1620641820000|2021-05-10 10:17:00|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1620641840000|2021-05-10 10:17:20|3046.5|3040.5|3045.5|3039.5|3046.5|3040.5|3045.5|3039.5|3
1620641850000|2021-05-10 10:17:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1620641860000|2021-05-10 10:17:40|3046|3040|3046|3040|3046|3040|3046|3040|1
1620641930000|2021-05-10 10:18:50|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1620642030000|2021-05-10 10:20:30|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1620642050000|2021-05-10 10:20:50|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|2
1620642080000|2021-05-10 10:21:20|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1620642140000|2021-05-10 10:22:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1620642290000|2021-05-10 10:24:50|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1620642300000|2021-05-10 10:25:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1620642310000|2021-05-10 10:25:10|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|3
1620642320000|2021-05-10 10:25:20|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1620642400000|2021-05-10 10:26:40|3046|3040|3046|3040|3046|3040|3046|3040|1
1620642410000|2021-05-10 10:26:50|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1620642450000|2021-05-10 10:27:30|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1620642500000|2021-05-10 10:28:20|3046|3040|3046|3040|3046|3040|3046|3040|1
1620642540000|2021-05-10 10:29:00|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|4
1620642620000|2021-05-10 10:30:20|3046|3040|3046.3|3040.3|3046.8|3040.8|3046|3040|6
1620642630000|2021-05-10 10:30:30|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1620642660000|2021-05-10 10:31:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1620642700000|2021-05-10 10:31:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620642750000|2021-05-10 10:32:30|3045|3039|3045|3039|3045|3039|3045|3039|1
1620642860000|2021-05-10 10:34:20|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1620642870000|2021-05-10 10:34:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1620642930000|2021-05-10 10:35:30|3045|3039|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|3
1620642970000|2021-05-10 10:36:10|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1620643020000|2021-05-10 10:37:00|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1620643120000|2021-05-10 10:38:40|3044.5|3038.5|3045|3039|3045|3039|3044.5|3038.5|3
1620643130000|2021-05-10 10:38:50|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620643140000|2021-05-10 10:39:00|3045|3039|3044.5|3038.5|3045|3039|3044.5|3038.5|2
1620643160000|2021-05-10 10:39:20|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1620643250000|2021-05-10 10:40:50|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1620643290000|2021-05-10 10:41:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1620643300000|2021-05-10 10:41:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1620643340000|2021-05-10 10:42:20|3044.3|3038.3|3044.8|3038.8|3044.8|3038.8|3044.3|3038.3|2
1620643390000|2021-05-10 10:43:10|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|2
1620643400000|2021-05-10 10:43:20|3046|3040|3047|3041|3047.3|3041.3|3046|3040|4
1620643450000|2021-05-10 10:44:10|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1620643490000|2021-05-10 10:44:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1620643500000|2021-05-10 10:45:00|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1620643560000|2021-05-10 10:46:00|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1620643570000|2021-05-10 10:46:10|3047.8|3041.8|3047|3041|3047.8|3041.8|3047|3041|2
1620643590000|2021-05-10 10:46:30|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1620643630000|2021-05-10 10:47:10|3047.3|3041.3|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|2
1620643650000|2021-05-10 10:47:30|3047|3041|3047|3041|3047|3041|3047|3041|1
1620643690000|2021-05-10 10:48:10|3046.8|3040.8|3046|3040|3046.8|3040.8|3046|3040|4
1620643700000|2021-05-10 10:48:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|3
1620643710000|2021-05-10 10:48:30|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1620643740000|2021-05-10 10:49:00|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1620643750000|2021-05-10 10:49:10|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1620643780000|2021-05-10 10:49:40|3047|3041|3047|3041|3047|3041|3047|3041|1
1620643790000|2021-05-10 10:49:50|3047.3|3041.3|3048.3|3042.3|3048.3|3042.3|3047.3|3041.3|3
1620643800000|2021-05-10 10:50:00|3048|3042|3048.5|3042.5|3048.5|3042.5|3048|3042|2
1620643810000|2021-05-10 10:50:10|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1620643820000|2021-05-10 10:50:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1620643830000|2021-05-10 10:50:30|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1620643850000|2021-05-10 10:50:50|3049.5|3043.5|3049.8|3043.8|3050.3|3044.3|3049.5|3043.5|5
1620643860000|2021-05-10 10:51:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1620643870000|2021-05-10 10:51:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620643880000|2021-05-10 10:51:20|3050|3044|3049.8|3043.8|3050|3044|3049.8|3043.8|2
1620643930000|2021-05-10 10:52:10|3050.3|3044.3|3051.3|3045.3|3051.3|3045.3|3049.8|3043.8|4
1620643940000|2021-05-10 10:52:20|3051|3045|3051|3045|3051|3045|3051|3045|1
1620643970000|2021-05-10 10:52:50|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|2
1620643990000|2021-05-10 10:53:10|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1620644010000|2021-05-10 10:53:30|3051|3045|3049.5|3043.5|3051|3045|3049.5|3043.5|4
1620644040000|2021-05-10 10:54:00|3049|3043|3048.8|3042.8|3049|3043|3048.5|3042.5|4
1620644050000|2021-05-10 10:54:10|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1620644060000|2021-05-10 10:54:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1620644110000|2021-05-10 10:55:10|3049.3|3043.3|3050.8|3044.8|3050.8|3044.8|3049.3|3043.3|4
1620644120000|2021-05-10 10:55:20|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620644170000|2021-05-10 10:56:10|3050.8|3044.8|3050.3|3044.3|3050.8|3044.8|3050.3|3044.3|2
1620644230000|2021-05-10 10:57:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1620644240000|2021-05-10 10:57:20|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620644290000|2021-05-10 10:58:10|3050.8|3044.8|3051.8|3045.8|3051.8|3045.8|3050.3|3044.3|5
1620644340000|2021-05-10 10:59:00|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|4
1620644350000|2021-05-10 10:59:10|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1620644400000|2021-05-10 11:00:00|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1620644410000|2021-05-10 11:00:10|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1620644420000|2021-05-10 11:00:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1620644460000|2021-05-10 11:01:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1620644520000|2021-05-10 11:02:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1620644580000|2021-05-10 11:03:00|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|2
1620644590000|2021-05-10 11:03:10|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1620644600000|2021-05-10 11:03:20|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1620644610000|2021-05-10 11:03:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1620644640000|2021-05-10 11:04:00|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1620644700000|2021-05-10 11:05:00|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1620644710000|2021-05-10 11:05:10|3052.5|3046.5|3051.8|3045.8|3052.5|3046.5|3051.8|3045.8|2
1620644730000|2021-05-10 11:05:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1620644790000|2021-05-10 11:06:30|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1620644870000|2021-05-10 11:07:50|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1620644910000|2021-05-10 11:08:30|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1620644950000|2021-05-10 11:09:10|3053.5|3047.5|3054.5|3048.5|3055|3049|3053.5|3047.5|3
1620645000000|2021-05-10 11:10:00|3055|3049|3054.5|3048.5|3055|3049|3054.5|3048.5|2
1620645010000|2021-05-10 11:10:10|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1620645050000|2021-05-10 11:10:50|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1620645060000|2021-05-10 11:11:00|3055.5|3049.5|3056.5|3050.5|3056.5|3050.5|3055.5|3049.5|2
1620645080000|2021-05-10 11:11:20|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1620645090000|2021-05-10 11:11:30|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1620645100000|2021-05-10 11:11:40|3056.3|3050.3|3055.5|3049.5|3056.3|3050.3|3055.5|3049.5|2
1620645120000|2021-05-10 11:12:00|3055.8|3049.8|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|3
1620645160000|2021-05-10 11:12:40|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|2
1620645180000|2021-05-10 11:13:00|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1620645190000|2021-05-10 11:13:10|3056.3|3050.3|3056.8|3050.8|3056.8|3050.8|3056.3|3050.3|2
1620645230000|2021-05-10 11:13:50|3057|3051|3057|3051|3057|3051|3057|3051|1
1620645240000|2021-05-10 11:14:00|3056.8|3050.8|3057.3|3051.3|3057.3|3051.3|3056.5|3050.5|4
1620645280000|2021-05-10 11:14:40|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1620645290000|2021-05-10 11:14:50|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056|3050|4
1620645340000|2021-05-10 11:15:40|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1620645360000|2021-05-10 11:16:00|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1620645430000|2021-05-10 11:17:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1620645450000|2021-05-10 11:17:30|3056|3050|3056|3050|3056|3050|3056|3050|1
1620645610000|2021-05-10 11:20:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1620645620000|2021-05-10 11:20:20|3056|3050|3056|3050|3056|3050|3056|3050|1
1620645650000|2021-05-10 11:20:50|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1620645710000|2021-05-10 11:21:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1620645720000|2021-05-10 11:22:00|3056|3050|3055|3049|3056|3050|3055|3049|3
1620645730000|2021-05-10 11:22:10|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1620645790000|2021-05-10 11:23:10|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1620645800000|2021-05-10 11:23:20|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1620645830000|2021-05-10 11:23:50|3054.8|3048.8|3055.8|3049.8|3055.8|3049.8|3054.8|3048.8|2
1620645840000|2021-05-10 11:24:00|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1620645850000|2021-05-10 11:24:10|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1620645870000|2021-05-10 11:24:30|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1620645910000|2021-05-10 11:25:10|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1620645950000|2021-05-10 11:25:50|3055.8|3049.8|3055|3049|3055.8|3049.8|3055|3049|3
1620645960000|2021-05-10 11:26:00|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1620645980000|2021-05-10 11:26:20|3055|3049|3055|3049|3055|3049|3055|3049|1
1620645990000|2021-05-10 11:26:30|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1620646030000|2021-05-10 11:27:10|3056|3050|3056.3|3050.3|3056.5|3050.5|3056|3050|4
1620646040000|2021-05-10 11:27:20|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1620646050000|2021-05-10 11:27:30|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1620646170000|2021-05-10 11:29:30|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1620646180000|2021-05-10 11:29:40|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|2
1620646200000|2021-05-10 11:30:00|3057|3051|3056.3|3050.3|3057|3051|3056.3|3050.3|2
1620646210000|2021-05-10 11:30:10|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1620646220000|2021-05-10 11:30:20|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1620646250000|2021-05-10 11:30:50|3057|3051|3057|3051|3057|3051|3057|3051|1
1620646260000|2021-05-10 11:31:00|3056.3|3050.3|3054.8|3048.8|3056.3|3050.3|3054.8|3048.8|5
1620646270000|2021-05-10 11:31:10|3055|3049|3054|3048|3055.3|3049.3|3053.8|3047.8|7
1620646280000|2021-05-10 11:31:20|3054.8|3048.8|3053.8|3047.8|3054.8|3048.8|3053.8|3047.8|5
1620646330000|2021-05-10 11:32:10|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1620646350000|2021-05-10 11:32:30|3053.8|3047.8|3054.3|3048.3|3054.3|3048.3|3053.8|3047.8|3
1620646370000|2021-05-10 11:32:50|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1620646380000|2021-05-10 11:33:00|3054.3|3048.3|3053.3|3047.3|3054.3|3048.3|3053.3|3047.3|5
1620646390000|2021-05-10 11:33:10|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.3|3047.3|5
1620646510000|2021-05-10 11:35:10|3053.8|3047.8|3054|3048|3054.5|3048.5|3053.8|3047.8|5
1620646520000|2021-05-10 11:35:20|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1620646530000|2021-05-10 11:35:30|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1620646540000|2021-05-10 11:35:40|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|2
1620646600000|2021-05-10 11:36:40|3053.5|3047.5|3052.5|3046.5|3053.5|3047.5|3052.5|3046.5|2
1620646630000|2021-05-10 11:37:10|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1620646660000|2021-05-10 11:37:40|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1620646700000|2021-05-10 11:38:20|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1620646750000|2021-05-10 11:39:10|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1620646760000|2021-05-10 11:39:20|3054.5|3048.5|3054|3048|3054.5|3048.5|3054|3048|2
1620646780000|2021-05-10 11:39:40|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1620646800000|2021-05-10 11:40:00|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1620646830000|2021-05-10 11:40:30|3054|3048|3053.5|3047.5|3054|3048|3053.5|3047.5|2
1620646840000|2021-05-10 11:40:40|3053.8|3047.8|3054.5|3048.5|3054.5|3048.5|3053.8|3047.8|3
1620646890000|2021-05-10 11:41:30|3054.3|3048.3|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|2
1620646920000|2021-05-10 11:42:00|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1620646940000|2021-05-10 11:42:20|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1620646980000|2021-05-10 11:43:00|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|4
1620647020000|2021-05-10 11:43:40|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1620647070000|2021-05-10 11:44:30|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1620647080000|2021-05-10 11:44:40|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1620647090000|2021-05-10 11:44:50|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|2
1620647120000|2021-05-10 11:45:20|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|2
1620647130000|2021-05-10 11:45:30|3055.8|3049.8|3055|3049|3055.8|3049.8|3055|3049|3
1620647140000|2021-05-10 11:45:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1620647160000|2021-05-10 11:46:00|3055|3049|3055|3049|3055|3049|3055|3049|1
1620647210000|2021-05-10 11:46:50|3054.8|3048.8|3056|3050|3056|3050|3054.8|3048.8|6
1620647220000|2021-05-10 11:47:00|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1620647240000|2021-05-10 11:47:20|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1620647250000|2021-05-10 11:47:30|3056|3050|3056|3050|3056|3050|3056|3050|1
1620647330000|2021-05-10 11:48:50|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1620647340000|2021-05-10 11:49:00|3056.8|3050.8|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|3
1620647380000|2021-05-10 11:49:40|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1620647390000|2021-05-10 11:49:50|3055|3049|3055|3049|3055|3049|3055|3049|1
1620647430000|2021-05-10 11:50:30|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1620647440000|2021-05-10 11:50:40|3055.3|3049.3|3056.8|3050.8|3056.8|3050.8|3055.3|3049.3|5
1620647450000|2021-05-10 11:50:50|3057|3051|3057|3051|3057|3051|3057|3051|1
1620647460000|2021-05-10 11:51:00|3056.8|3050.8|3057|3051|3057|3051|3056.8|3050.8|2
1620647470000|2021-05-10 11:51:10|3056.8|3050.8|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|2
1620647490000|2021-05-10 11:51:30|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|2
1620647500000|2021-05-10 11:51:40|3057|3051|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|5
1620647520000|2021-05-10 11:52:00|3057|3051|3057|3051|3057|3051|3056.8|3050.8|3
1620647530000|2021-05-10 11:52:10|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1620647550000|2021-05-10 11:52:30|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1620647570000|2021-05-10 11:52:50|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1620647580000|2021-05-10 11:53:00|3057.3|3051.3|3056.5|3050.5|3057.3|3051.3|3056.3|3050.3|3
1620647600000|2021-05-10 11:53:20|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1620647610000|2021-05-10 11:53:30|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1620647620000|2021-05-10 11:53:40|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|2
1620647630000|2021-05-10 11:53:50|3055|3049|3055|3049|3055.5|3049.5|3055|3049|3
1620647640000|2021-05-10 11:54:00|3054.8|3048.8|3054.5|3048.5|3055.3|3049.3|3054.5|3048.5|10
1620647650000|2021-05-10 11:54:10|3054.3|3048.3|3053.5|3047.5|3054.3|3048.3|3053.5|3047.5|2
1620647660000|2021-05-10 11:54:20|3053.8|3047.8|3054|3048|3054.3|3048.3|3053.8|3047.8|6
1620647670000|2021-05-10 11:54:30|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|2
1620647680000|2021-05-10 11:54:40|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|3
1620647690000|2021-05-10 11:54:50|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|4
1620647720000|2021-05-10 11:55:20|3054|3048|3054|3048|3054|3048|3054|3048|1
1620647730000|2021-05-10 11:55:30|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054|3048|3
1620647740000|2021-05-10 11:55:40|3052.8|3046.8|3052|3046|3052.8|3046.8|3052|3046|2
1620647750000|2021-05-10 11:55:50|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052|3046|4
1620647770000|2021-05-10 11:56:10|3052.8|3046.8|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|2
1620647780000|2021-05-10 11:56:20|3053|3047|3051|3045|3053|3047|3051|3045|3
1620647800000|2021-05-10 11:56:40|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1620647810000|2021-05-10 11:56:50|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1620647860000|2021-05-10 11:57:40|3051.3|3045.3|3052.8|3046.8|3052.8|3046.8|3051.3|3045.3|4
1620647880000|2021-05-10 11:58:00|3053|3047|3053.5|3047.5|3053.5|3047.5|3053|3047|3
1620647890000|2021-05-10 11:58:10|3052.8|3046.8|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|3
1620647900000|2021-05-10 11:58:20|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1620647910000|2021-05-10 11:58:30|3053.3|3047.3|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|2
1620647920000|2021-05-10 11:58:40|3052.5|3046.5|3050.8|3044.8|3052.5|3046.5|3050.8|3044.8|3
1620647940000|2021-05-10 11:59:00|3051.5|3045.5|3050.5|3044.5|3051.8|3045.8|3050.5|3044.5|3
1620647950000|2021-05-10 11:59:10|3051|3045|3051.5|3045.5|3051.5|3045.5|3051|3045|3
1620648000000|2021-05-10 12:00:00|3051.3|3045.3|3050.3|3044.3|3051.3|3045.3|3050.3|3044.3|2
1620648040000|2021-05-10 12:00:40|3050|3044|3050|3044|3050|3044|3049.8|3043.8|3
1620648050000|2021-05-10 12:00:50|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1620648060000|2021-05-10 12:01:00|3049.8|3043.8|3050.8|3044.8|3050.8|3044.8|3049.8|3043.8|4
1620648070000|2021-05-10 12:01:10|3051|3045|3051|3045|3051.3|3045.3|3050.8|3044.8|5
1620648090000|2021-05-10 12:01:30|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1620648100000|2021-05-10 12:01:40|3050.3|3044.3|3049.8|3043.8|3050.3|3044.3|3049.8|3043.8|3
1620648110000|2021-05-10 12:01:50|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1620648150000|2021-05-10 12:02:30|3050.5|3044.5|3050.8|3044.8|3051.8|3045.8|3050.5|3044.5|6
1620648160000|2021-05-10 12:02:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1620648190000|2021-05-10 12:03:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1620648200000|2021-05-10 12:03:20|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3050|3044|3
1620648220000|2021-05-10 12:03:40|3050|3044|3050.3|3044.3|3050.5|3044.5|3049.8|3043.8|6
1620648240000|2021-05-10 12:04:00|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1620648250000|2021-05-10 12:04:10|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1620648260000|2021-05-10 12:04:20|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1620648270000|2021-05-10 12:04:30|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1620648280000|2021-05-10 12:04:40|3050.8|3044.8|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|5
1620648290000|2021-05-10 12:04:50|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1620648320000|2021-05-10 12:05:20|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|2
1620648330000|2021-05-10 12:05:30|3050|3044|3050|3044|3050|3044|3050|3044|1
1620648340000|2021-05-10 12:05:40|3049.8|3043.8|3048.5|3042.5|3049.8|3043.8|3048|3042|4
1620648360000|2021-05-10 12:06:00|3048.3|3042.3|3049.3|3043.3|3049.3|3043.3|3048|3042|6
1620648370000|2021-05-10 12:06:10|3049|3043|3048.8|3042.8|3049.3|3043.3|3048.8|3042.8|4
1620648390000|2021-05-10 12:06:30|3049|3043|3049|3043|3049|3043|3049|3043|1
1620648400000|2021-05-10 12:06:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1620648410000|2021-05-10 12:06:50|3049.5|3043.5|3049.3|3043.3|3049.8|3043.8|3048.8|3042.8|4
1620648430000|2021-05-10 12:07:10|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1620648440000|2021-05-10 12:07:20|3049.5|3043.5|3048.8|3042.8|3049.5|3043.5|3048.5|3042.5|3
1620648450000|2021-05-10 12:07:30|3049|3043|3048.8|3042.8|3049.3|3043.3|3048.8|3042.8|4
1620648460000|2021-05-10 12:07:40|3049.3|3043.3|3050|3044|3050|3044|3049.3|3043.3|3
1620648510000|2021-05-10 12:08:30|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620648550000|2021-05-10 12:09:10|3050.5|3044.5|3051|3045|3051|3045|3050.5|3044.5|3
1620648560000|2021-05-10 12:09:20|3050.8|3044.8|3050.3|3044.3|3050.8|3044.8|3050.3|3044.3|4
1620648570000|2021-05-10 12:09:30|3049.8|3043.8|3048.3|3042.3|3049.8|3043.8|3048.3|3042.3|2
1620648600000|2021-05-10 12:10:00|3048|3042|3046.3|3040.3|3048|3042|3046.3|3040.3|6
1620648610000|2021-05-10 12:10:10|3046.8|3040.8|3046|3040|3046.8|3040.8|3046|3040|2
1620648670000|2021-05-10 12:11:10|3046.3|3040.3|3046.5|3040.5|3046.8|3040.8|3046.3|3040.3|3
1620648680000|2021-05-10 12:11:20|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1620648690000|2021-05-10 12:11:30|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1620648700000|2021-05-10 12:11:40|3046.5|3040.5|3045.5|3039.5|3046.5|3040.5|3045.5|3039.5|2
1620648710000|2021-05-10 12:11:50|3045|3039|3045|3039|3045|3039|3045|3039|1
1620648730000|2021-05-10 12:12:10|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1620648740000|2021-05-10 12:12:20|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1620648760000|2021-05-10 12:12:40|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1620648770000|2021-05-10 12:12:50|3045|3039|3045|3039|3045|3039|3045|3039|1
1620648780000|2021-05-10 12:13:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620648820000|2021-05-10 12:13:40|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1620648830000|2021-05-10 12:13:50|3044.5|3038.5|3043.8|3037.8|3044.5|3038.5|3043.8|3037.8|2
1620648840000|2021-05-10 12:14:00|3043.5|3037.5|3041.8|3035.8|3043.5|3037.5|3041.8|3035.8|7
1620648850000|2021-05-10 12:14:10|3042|3036|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|4
1620648860000|2021-05-10 12:14:20|3042|3036|3043.3|3037.3|3043.3|3037.3|3042|3036|4
1620648870000|2021-05-10 12:14:30|3043.5|3037.5|3045|3039|3045|3039|3043.5|3037.5|2
1620648880000|2021-05-10 12:14:40|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1620648890000|2021-05-10 12:14:50|3045.8|3039.8|3046.3|3040.3|3046.3|3040.3|3045.8|3039.8|2
1620648900000|2021-05-10 12:15:00|3046.5|3040.5|3046|3040|3046.8|3040.8|3046|3040|4
1620648920000|2021-05-10 12:15:20|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1620648930000|2021-05-10 12:15:30|3046.3|3040.3|3045.3|3039.3|3046.3|3040.3|3045.3|3039.3|3
1620648950000|2021-05-10 12:15:50|3044.8|3038.8|3043.3|3037.3|3044.8|3038.8|3043.3|3037.3|5
1620648970000|2021-05-10 12:16:10|3042.5|3036.5|3041.8|3035.8|3042.5|3036.5|3041.5|3035.5|5
1620648980000|2021-05-10 12:16:20|3041.5|3035.5|3039.3|3033.3|3041.8|3035.8|3039|3033|8
1620649020000|2021-05-10 12:17:00|3039.5|3033.5|3040.8|3034.8|3040.8|3034.8|3039.5|3033.5|2
1620649030000|2021-05-10 12:17:10|3041.5|3035.5|3042.3|3036.3|3042.5|3036.5|3041.5|3035.5|4
1620649050000|2021-05-10 12:17:30|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1620649060000|2021-05-10 12:17:40|3042.5|3036.5|3041.3|3035.3|3042.5|3036.5|3041.3|3035.3|3
1620649160000|2021-05-10 12:19:20|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1620649170000|2021-05-10 12:19:30|3041.5|3035.5|3042.8|3036.8|3042.8|3036.8|3041.5|3035.5|4
1620649180000|2021-05-10 12:19:40|3042.5|3036.5|3041.5|3035.5|3042.5|3036.5|3041.5|3035.5|7
1620649200000|2021-05-10 12:20:00|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1620649210000|2021-05-10 12:20:10|3041.8|3035.8|3040.5|3034.5|3041.8|3035.8|3040.5|3034.5|2
1620649280000|2021-05-10 12:21:20|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1620649300000|2021-05-10 12:21:40|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1620649310000|2021-05-10 12:21:50|3042.3|3036.3|3042|3036|3042.3|3036.3|3041.5|3035.5|4
1620649340000|2021-05-10 12:22:20|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041|3035|3
1620649350000|2021-05-10 12:22:30|3041|3035|3042|3036|3043.6|3037.6|3041|3035|3
1620649360000|2021-05-10 12:22:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1620649370000|2021-05-10 12:22:50|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|3
1620649390000|2021-05-10 12:23:10|3043.8|3037.8|3043.3|3037.3|3043.8|3037.8|3043|3037|3
1620649410000|2021-05-10 12:23:30|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1620649430000|2021-05-10 12:23:50|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1620649440000|2021-05-10 12:24:00|3042.5|3036.5|3043|3037|3043|3037|3042.5|3036.5|3
1620649490000|2021-05-10 12:24:50|3043.3|3037.3|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|2
1620649530000|2021-05-10 12:25:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044|3038|3
1620649570000|2021-05-10 12:26:10|3045.8|3039.8|3045.3|3039.3|3046|3040|3045|3039|5
1620649580000|2021-05-10 12:26:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1620649590000|2021-05-10 12:26:30|3045.8|3039.8|3045|3039|3045.8|3039.8|3045|3039|2
1620649600000|2021-05-10 12:26:40|3045.8|3039.8|3044.5|3038.5|3045.8|3039.8|3044.5|3038.5|2
1620649610000|2021-05-10 12:26:50|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1620649630000|2021-05-10 12:27:10|3045.8|3039.8|3045|3039|3045.8|3039.8|3045|3039|2
1620649650000|2021-05-10 12:27:30|3045.8|3039.8|3045|3039|3045.8|3039.8|3045|3039|4
1620649680000|2021-05-10 12:28:00|3044.8|3038.8|3043.8|3037.8|3044.8|3038.8|3043.8|3037.8|4
1620649690000|2021-05-10 12:28:10|3044|3038|3044|3038|3044.3|3038.3|3044|3038|3
1620649700000|2021-05-10 12:28:20|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|2
1620649710000|2021-05-10 12:28:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620649730000|2021-05-10 12:28:50|3045.8|3039.8|3046.8|3040.8|3046.8|3040.8|3045.8|3039.8|4
1620649760000|2021-05-10 12:29:20|3047.8|3041.8|3046.8|3040.8|3047.8|3041.8|3046.8|3040.8|2
1620649770000|2021-05-10 12:29:30|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1620649780000|2021-05-10 12:29:40|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|2
1620649830000|2021-05-10 12:30:30|3045|3039|3045|3039|3045|3039|3045|3039|1
1620649840000|2021-05-10 12:30:40|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1620649850000|2021-05-10 12:30:50|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1620649860000|2021-05-10 12:31:00|3044|3038|3043.3|3037.3|3044|3038|3043.3|3037.3|3
1620649960000|2021-05-10 12:32:40|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1620649970000|2021-05-10 12:32:50|3044.5|3038.5|3045|3039|3045|3039|3044.5|3038.5|2
1620649980000|2021-05-10 12:33:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620650000000|2021-05-10 12:33:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1620650010000|2021-05-10 12:33:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1620650040000|2021-05-10 12:34:00|3045.8|3039.8|3046.3|3040.3|3046.3|3040.3|3045.8|3039.8|2
1620650050000|2021-05-10 12:34:10|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1620650080000|2021-05-10 12:34:40|3046|3040|3046|3040|3046|3040|3046|3040|1
1620650160000|2021-05-10 12:36:00|3046.8|3040.8|3046.8|3040.8|3048.3|3042.3|3046.8|3040.8|4
1620650250000|2021-05-10 12:37:30|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|2
1620650260000|2021-05-10 12:37:40|3046.8|3040.8|3046|3040|3046.8|3040.8|3046|3040|2
1620650270000|2021-05-10 12:37:50|3045.8|3039.8|3046.3|3040.3|3046.3|3040.3|3045.8|3039.8|3
1620650350000|2021-05-10 12:39:10|3047|3041|3047|3041|3047|3041|3047|3041|1
1620650360000|2021-05-10 12:39:20|3046.8|3040.8|3046|3040|3046.8|3040.8|3046|3040|2
1620650380000|2021-05-10 12:39:40|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|3
1620650400000|2021-05-10 12:40:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1620650450000|2021-05-10 12:40:50|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046|3040|5
1620650480000|2021-05-10 12:41:20|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1620650510000|2021-05-10 12:41:50|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1620650540000|2021-05-10 12:42:20|3046|3040|3047|3041|3047|3041|3045.8|3039.8|9
1620650550000|2021-05-10 12:42:30|3046.8|3040.8|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|4
1620650560000|2021-05-10 12:42:40|3047|3041|3047|3041|3047|3041|3047|3041|1
1620650580000|2021-05-10 12:43:00|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|3
1620650600000|2021-05-10 12:43:20|3046|3040|3046|3040|3046|3040|3046|3040|1
1620650610000|2021-05-10 12:43:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1620650630000|2021-05-10 12:43:50|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1620650640000|2021-05-10 12:44:00|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|2
1620650720000|2021-05-10 12:45:20|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1620650740000|2021-05-10 12:45:40|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1620650770000|2021-05-10 12:46:10|3048|3042|3048.5|3042.5|3048.5|3042.5|3048|3042|2
1620650780000|2021-05-10 12:46:20|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|3
1620650790000|2021-05-10 12:46:30|3047|3041|3047.8|3041.8|3047.8|3041.8|3047|3041|2
1620650810000|2021-05-10 12:46:50|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1620650880000|2021-05-10 12:48:00|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1620650900000|2021-05-10 12:48:20|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|5
1620650910000|2021-05-10 12:48:30|3046|3040|3046|3040|3046|3040|3046|3040|1
1620650920000|2021-05-10 12:48:40|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.3|3039.3|4
1620650930000|2021-05-10 12:48:50|3045.3|3039.3|3044.5|3038.5|3045.5|3039.5|3044.3|3038.3|7
1620650960000|2021-05-10 12:49:20|3045|3039|3045.8|3039.8|3045.8|3039.8|3045|3039|4
1620650990000|2021-05-10 12:49:50|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1620651000000|2021-05-10 12:50:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620651010000|2021-05-10 12:50:10|3045.5|3039.5|3046.8|3040.8|3046.8|3040.8|3045.5|3039.5|4
1620651030000|2021-05-10 12:50:30|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1620651070000|2021-05-10 12:51:10|3047.5|3041.5|3048|3042|3048|3042|3047.5|3041.5|2
1620651080000|2021-05-10 12:51:20|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1620651140000|2021-05-10 12:52:20|3048.8|3042.8|3049.8|3043.8|3049.8|3043.8|3048.8|3042.8|3
1620651150000|2021-05-10 12:52:30|3050|3044|3050|3044|3050|3044|3050|3044|1
1620651160000|2021-05-10 12:52:40|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620651170000|2021-05-10 12:52:50|3050.8|3044.8|3050.3|3044.3|3050.8|3044.8|3050.3|3044.3|2
1620651180000|2021-05-10 12:53:00|3050.8|3044.8|3050|3044|3050.8|3044.8|3049.8|3043.8|4
1620651200000|2021-05-10 12:53:20|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1620651210000|2021-05-10 12:53:30|3050|3044|3050|3044|3050|3044|3050|3044|1
1620651220000|2021-05-10 12:53:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1620651230000|2021-05-10 12:53:50|3049.5|3043.5|3048.8|3042.8|3049.5|3043.5|3048.8|3042.8|3
1620651240000|2021-05-10 12:54:00|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1620651260000|2021-05-10 12:54:20|3049|3043|3049.3|3043.3|3049.5|3043.5|3049|3043|5
1620651270000|2021-05-10 12:54:30|3049|3043|3049|3043|3049|3043|3049|3043|1
1620651280000|2021-05-10 12:54:40|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1620651290000|2021-05-10 12:54:50|3048.8|3042.8|3047.8|3041.8|3048.8|3042.8|3047.5|3041.5|3
1620651300000|2021-05-10 12:55:00|3048|3042|3047.5|3041.5|3048|3042|3047.5|3041.5|2
1620651310000|2021-05-10 12:55:10|3047.3|3041.3|3046.8|3040.8|3047.8|3041.8|3046.3|3040.3|14
1620651320000|2021-05-10 12:55:20|3047.3|3041.3|3048|3042|3048|3042|3047.3|3041.3|10
1620651350000|2021-05-10 12:55:50|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1620651360000|2021-05-10 12:56:00|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1620651370000|2021-05-10 12:56:10|3049.3|3043.3|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|5
1620651380000|2021-05-10 12:56:20|3049.8|3043.8|3050|3044|3050.3|3044.3|3049.8|3043.8|4
1620651390000|2021-05-10 12:56:30|3049.8|3043.8|3048.3|3042.3|3050|3044|3048.3|3042.3|7
1620651410000|2021-05-10 12:56:50|3048.5|3042.5|3049.3|3043.3|3049.3|3043.3|3048.5|3042.5|4
1620651420000|2021-05-10 12:57:00|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1620651430000|2021-05-10 12:57:10|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|4
1620651440000|2021-05-10 12:57:20|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1620651450000|2021-05-10 12:57:30|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1620651460000|2021-05-10 12:57:40|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1620651480000|2021-05-10 12:58:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1620651490000|2021-05-10 12:58:10|3051|3045|3051.5|3045.5|3051.5|3045.5|3051|3045|3
1620651520000|2021-05-10 12:58:40|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|2
1620651530000|2021-05-10 12:58:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1620651540000|2021-05-10 12:59:00|3051|3045|3055|3049|3055.3|3049.3|3051|3045|11
1620651550000|2021-05-10 12:59:10|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|7
1620651560000|2021-05-10 12:59:20|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1620651570000|2021-05-10 12:59:30|3054.8|3048.8|3055.8|3049.8|3056.3|3050.3|3054.8|3048.8|4
1620651580000|2021-05-10 12:59:40|3055.5|3049.5|3054.5|3048.5|3055.5|3049.5|3054.3|3048.3|3
1620651590000|2021-05-10 12:59:50|3054.3|3048.3|3053.3|3047.3|3054.3|3048.3|3053.3|3047.3|3
1620651600000|2021-05-10 13:00:00|3053.8|3047.8|3051|3045|3054.5|3048.5|3051|3045|15
1620651610000|2021-05-10 13:00:10|3051.3|3045.3|3050.3|3044.3|3051.3|3045.3|3049.5|3043.5|13
1620651620000|2021-05-10 13:00:20|3050|3044|3049.3|3043.3|3050|3044|3048.8|3042.8|12
1620651630000|2021-05-10 13:00:30|3049.5|3043.5|3048.8|3042.8|3049.8|3043.8|3048.8|3042.8|6
1620651640000|2021-05-10 13:00:40|3048.5|3042.5|3048.3|3042.3|3049|3043|3048.3|3042.3|6
1620651650000|2021-05-10 13:00:50|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|4
1620651660000|2021-05-10 13:01:00|3048|3042|3048.5|3042.5|3049|3043|3047.8|3041.8|9
1620651670000|2021-05-10 13:01:10|3048.8|3042.8|3047.8|3041.8|3049|3043|3047|3041|11
1620651680000|2021-05-10 13:01:20|3047|3041|3047.8|3041.8|3047.8|3041.8|3046.3|3040.3|20
1620651690000|2021-05-10 13:01:30|3047.5|3041.5|3048|3042|3048|3042|3047|3041|13
1620651700000|2021-05-10 13:01:40|3047.8|3041.8|3048|3042|3048|3042|3047.3|3041.3|10
1620651710000|2021-05-10 13:01:50|3048.8|3042.8|3048|3042|3049|3043|3047.5|3041.5|7
1620651720000|2021-05-10 13:02:00|3047.8|3041.8|3049|3043|3050|3044|3047.5|3041.5|6
1620651730000|2021-05-10 13:02:10|3048.3|3042.3|3048.8|3042.8|3049|3043|3048|3042|7
1620651740000|2021-05-10 13:02:20|3048.5|3042.5|3050.3|3044.3|3050.3|3044.3|3048.3|3042.3|9
1620651750000|2021-05-10 13:02:30|3050.5|3044.5|3052|3046|3052.3|3046.3|3050.5|3044.5|11
1620651760000|2021-05-10 13:02:40|3051.8|3045.8|3050.3|3044.3|3051.8|3045.8|3050.3|3044.3|5
1620651770000|2021-05-10 13:02:50|3050|3044|3048.3|3042.3|3050|3044|3048.3|3042.3|9
1620651780000|2021-05-10 13:03:00|3047.8|3041.8|3045.8|3039.8|3048.5|3042.5|3044.8|3038.8|18
1620651790000|2021-05-10 13:03:10|3046.3|3040.3|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|6
1620651800000|2021-05-10 13:03:20|3045.8|3039.8|3046.3|3040.3|3046.5|3040.5|3045.8|3039.8|5
1620651810000|2021-05-10 13:03:30|3046.8|3040.8|3049|3043|3049.5|3043.5|3046|3040|19
1620651820000|2021-05-10 13:03:40|3048.8|3042.8|3050.5|3044.5|3050.5|3044.5|3048.8|3042.8|12
1620651830000|2021-05-10 13:03:50|3050.8|3044.8|3051|3045|3051.8|3045.8|3049.8|3043.8|14
1620651840000|2021-05-10 13:04:00|3051.3|3045.3|3051.8|3045.8|3052.3|3046.3|3051|3045|7
1620651850000|2021-05-10 13:04:10|3051.3|3045.3|3051.5|3045.5|3051.8|3045.8|3051.3|3045.3|6
1620651860000|2021-05-10 13:04:20|3051.8|3045.8|3053.5|3047.5|3053.5|3047.5|3051.8|3045.8|10
1620651870000|2021-05-10 13:04:30|3053|3047|3053.3|3047.3|3053.8|3047.8|3053|3047|6
1620651880000|2021-05-10 13:04:40|3053.5|3047.5|3054.3|3048.3|3054.3|3048.3|3053.5|3047.5|6
1620651890000|2021-05-10 13:04:50|3054|3048|3053.5|3047.5|3054|3048|3053.5|3047.5|6
1620651900000|2021-05-10 13:05:00|3053.3|3047.3|3054.3|3048.3|3054.3|3048.3|3053.3|3047.3|8
1620651910000|2021-05-10 13:05:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1620651920000|2021-05-10 13:05:20|3054.3|3048.3|3053.5|3047.5|3054.3|3048.3|3053.3|3047.3|5
1620651930000|2021-05-10 13:05:30|3053.3|3047.3|3051.5|3045.5|3053.3|3047.3|3051.3|3045.3|6
1620651940000|2021-05-10 13:05:40|3051.8|3045.8|3050.3|3044.3|3051.8|3045.8|3050.3|3044.3|5
1620651950000|2021-05-10 13:05:50|3050.5|3044.5|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|5
1620651960000|2021-05-10 13:06:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1620651970000|2021-05-10 13:06:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1620651980000|2021-05-10 13:06:20|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|4
1620651990000|2021-05-10 13:06:30|3050.5|3044.5|3051.5|3045.5|3052.3|3046.3|3050.5|3044.5|8
1620652000000|2021-05-10 13:06:40|3051.3|3045.3|3052.3|3046.3|3052.3|3046.3|3051.3|3045.3|6
1620652010000|2021-05-10 13:06:50|3052.5|3046.5|3052.8|3046.8|3053|3047|3052.3|3046.3|5
1620652020000|2021-05-10 13:07:00|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.3|3046.3|7
1620652030000|2021-05-10 13:07:10|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1620652040000|2021-05-10 13:07:20|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.3|3046.3|6
1620652050000|2021-05-10 13:07:30|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1620652060000|2021-05-10 13:07:40|3053.5|3047.5|3054.3|3048.3|3054.3|3048.3|3053.5|3047.5|4
1620652070000|2021-05-10 13:07:50|3054|3048|3051.8|3045.8|3054.5|3048.5|3051.8|3045.8|7
1620652080000|2021-05-10 13:08:00|3051.5|3045.5|3049.8|3043.8|3051.5|3045.5|3049|3043|12
1620652090000|2021-05-10 13:08:10|3049.5|3043.5|3047.5|3041.5|3049.5|3043.5|3047.3|3041.3|10
1620652100000|2021-05-10 13:08:20|3047.3|3041.3|3047.8|3041.8|3047.8|3041.8|3047.3|3041.3|3
1620652110000|2021-05-10 13:08:30|3048|3042|3048.8|3042.8|3048.8|3042.8|3048|3042|4
1620652120000|2021-05-10 13:08:40|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3048.8|3042.8|5
1620652130000|2021-05-10 13:08:50|3049.3|3043.3|3048|3042|3049.3|3043.3|3048|3042|4
1620652140000|2021-05-10 13:09:00|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1620652150000|2021-05-10 13:09:10|3048|3042|3045.8|3039.8|3048.3|3042.3|3045.8|3039.8|9
1620652160000|2021-05-10 13:09:20|3046|3040|3045.8|3039.8|3046.5|3040.5|3045.5|3039.5|10
1620652170000|2021-05-10 13:09:30|3045.5|3039.5|3043.8|3037.8|3045.8|3039.8|3043.8|3037.8|14
1620652180000|2021-05-10 13:09:40|3044|3038|3042|3036|3045.5|3039.5|3041.5|3035.5|20
1620652190000|2021-05-10 13:09:50|3042.3|3036.3|3042|3036|3043|3037|3042|3036|8
1620652200000|2021-05-10 13:10:00|3041.8|3035.8|3041|3035|3042|3036|3041|3035|15
1620652210000|2021-05-10 13:10:10|3041.3|3035.3|3042|3036|3042.5|3036.5|3041|3035|12
1620652220000|2021-05-10 13:10:20|3041.8|3035.8|3040.5|3034.5|3042|3036|3040.3|3034.3|22
1620652230000|2021-05-10 13:10:30|3040.3|3034.3|3039.8|3033.8|3041|3035|3039.5|3033.5|20
1620652240000|2021-05-10 13:10:40|3039.5|3033.5|3040|3034|3040.3|3034.3|3038.8|3032.8|16
1620652250000|2021-05-10 13:10:50|3039.8|3033.8|3041|3035|3041|3035|3039.5|3033.5|6
1620652260000|2021-05-10 13:11:00|3041.3|3035.3|3041.3|3035.3|3041.5|3035.5|3041|3035|5
1620652270000|2021-05-10 13:11:10|3041|3035|3041.5|3035.5|3041.8|3035.8|3041|3035|5
1620652280000|2021-05-10 13:11:20|3041.8|3035.8|3040.5|3034.5|3042|3036|3040.3|3034.3|14
1620652290000|2021-05-10 13:11:30|3040.8|3034.8|3041.5|3035.5|3041.5|3035.5|3039.8|3033.8|9
1620652300000|2021-05-10 13:11:40|3041.3|3035.3|3042.8|3036.8|3043.3|3037.3|3041.3|3035.3|9
1620652310000|2021-05-10 13:11:50|3042.5|3036.5|3043.3|3037.3|3044.8|3038.8|3042.5|3036.5|12
1620652320000|2021-05-10 13:12:00|3043|3037|3042.8|3036.8|3043|3037|3041.3|3035.3|9
1620652330000|2021-05-10 13:12:10|3043|3037|3044.5|3038.5|3045|3039|3043|3037|10
1620652340000|2021-05-10 13:12:20|3044.8|3038.8|3045.5|3039.5|3045.5|3039.5|3044.8|3038.8|3
1620652350000|2021-05-10 13:12:30|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045|3039|5
1620652360000|2021-05-10 13:12:40|3046|3040|3047.3|3041.3|3047.3|3041.3|3046|3040|5
1620652370000|2021-05-10 13:12:50|3047.5|3041.5|3045.5|3039.5|3047.8|3041.8|3045.3|3039.3|9
1620652380000|2021-05-10 13:13:00|3045.3|3039.3|3045|3039|3045.3|3039.3|3044|3038|7
1620652390000|2021-05-10 13:13:10|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1620652400000|2021-05-10 13:13:20|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|3
1620652410000|2021-05-10 13:13:30|3045|3039|3044.5|3038.5|3045.3|3039.3|3044.5|3038.5|5
1620652430000|2021-05-10 13:13:50|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044|3038|3
1620652440000|2021-05-10 13:14:00|3044|3038|3043.5|3037.5|3044.3|3038.3|3043.5|3037.5|11
1620652450000|2021-05-10 13:14:10|3043.3|3037.3|3042|3036|3043.3|3037.3|3042|3036|8
1620652470000|2021-05-10 13:14:30|3043|3037|3044.5|3038.5|3044.5|3038.5|3043|3037|6
1620652480000|2021-05-10 13:14:40|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1620652500000|2021-05-10 13:15:00|3044|3038|3044|3038|3044|3038|3044|3038|1
1620652510000|2021-05-10 13:15:10|3042.8|3036.8|3041.8|3035.8|3042.8|3036.8|3041.8|3035.8|4
1620652520000|2021-05-10 13:15:20|3041.5|3035.5|3042|3036|3042|3036|3041.3|3035.3|5
1620652530000|2021-05-10 13:15:30|3042.3|3036.3|3043.3|3037.3|3043.5|3037.5|3042.3|3036.3|8
1620652540000|2021-05-10 13:15:40|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1620652550000|2021-05-10 13:15:50|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1620652560000|2021-05-10 13:16:00|3043.5|3037.5|3042.8|3036.8|3043.5|3037.5|3042.8|3036.8|4
1620652570000|2021-05-10 13:16:10|3043|3037|3041.5|3035.5|3043|3037|3041.5|3035.5|6
1620652580000|2021-05-10 13:16:20|3041.8|3035.8|3043|3037|3043|3037|3041.8|3035.8|5
1620652590000|2021-05-10 13:16:30|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.3|3036.3|3
1620652600000|2021-05-10 13:16:40|3043|3037|3043|3037|3043|3037|3043|3037|1
1620652610000|2021-05-10 13:16:50|3043.5|3037.5|3043.8|3037.8|3044|3038|3043.3|3037.3|5
1620652620000|2021-05-10 13:17:00|3044|3038|3044.8|3038.8|3044.8|3038.8|3044|3038|3
1620652630000|2021-05-10 13:17:10|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|3
1620652640000|2021-05-10 13:17:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1620652650000|2021-05-10 13:17:30|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|3
1620652660000|2021-05-10 13:17:40|3045|3039|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|4
1620652670000|2021-05-10 13:17:50|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1620652680000|2021-05-10 13:18:00|3045.8|3039.8|3045|3039|3046|3040|3045|3039|5
1620652690000|2021-05-10 13:18:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1620652700000|2021-05-10 13:18:20|3045.5|3039.5|3046|3040|3046|3040|3045.5|3039.5|2
1620652710000|2021-05-10 13:18:30|3046.5|3040.5|3047.3|3041.3|3047.3|3041.3|3046.5|3040.5|4
1620652720000|2021-05-10 13:18:40|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1620652730000|2021-05-10 13:18:50|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1620652740000|2021-05-10 13:19:00|3047.5|3041.5|3047|3041|3047.8|3041.8|3047|3041|4
1620652750000|2021-05-10 13:19:10|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1620652760000|2021-05-10 13:19:20|3047.3|3041.3|3047|3041|3047.3|3041.3|3046.8|3040.8|3
1620652770000|2021-05-10 13:19:30|3047.5|3041.5|3048|3042|3048|3042|3047|3041|5
1620652780000|2021-05-10 13:19:40|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1620652820000|2021-05-10 13:20:20|3048|3042|3048|3042|3048|3042|3048|3042|1
1620652830000|2021-05-10 13:20:30|3048.3|3042.3|3049.5|3043.5|3049.5|3043.5|3048.3|3042.3|6
1620652850000|2021-05-10 13:20:50|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1620652860000|2021-05-10 13:21:00|3049.8|3043.8|3049|3043|3049.8|3043.8|3049|3043|4
1620652870000|2021-05-10 13:21:10|3049.3|3043.3|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|5
1620652880000|2021-05-10 13:21:20|3049.5|3043.5|3051.3|3045.3|3051.3|3045.3|3049.5|3043.5|5
1620652890000|2021-05-10 13:21:30|3051|3045|3052|3046|3052|3046|3051|3045|4
1620652900000|2021-05-10 13:21:40|3051.8|3045.8|3051.8|3045.8|3052.5|3046.5|3051.5|3045.5|12
1620652910000|2021-05-10 13:21:50|3052|3046|3051.8|3045.8|3052.5|3046.5|3051.5|3045.5|13
1620652920000|2021-05-10 13:22:00|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1620652930000|2021-05-10 13:22:10|3052|3046|3051.8|3045.8|3052.5|3046.5|3051.8|3045.8|5
1620652940000|2021-05-10 13:22:20|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|4
1620652950000|2021-05-10 13:22:30|3051.5|3045.5|3052.3|3046.3|3052.3|3046.3|3050|3044|6
1620652960000|2021-05-10 13:22:40|3052.5|3046.5|3053.3|3047.3|3053.3|3047.3|3052.3|3046.3|5
1620652980000|2021-05-10 13:23:00|3053|3047|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|4
1620652990000|2021-05-10 13:23:10|3053.8|3047.8|3055|3049|3055.3|3049.3|3053.8|3047.8|8
1620653000000|2021-05-10 13:23:20|3055.3|3049.3|3055.5|3049.5|3055.8|3049.8|3055.3|3049.3|4
1620653010000|2021-05-10 13:23:30|3055.8|3049.8|3055.8|3049.8|3056|3050|3055.8|3049.8|3
1620653020000|2021-05-10 13:23:40|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1620653030000|2021-05-10 13:23:50|3055.8|3049.8|3057|3051|3057|3051|3055.8|3049.8|5
1620653040000|2021-05-10 13:24:00|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1620653050000|2021-05-10 13:24:10|3056.5|3050.5|3057|3051|3057|3051|3056.5|3050.5|2
1620653060000|2021-05-10 13:24:20|3057.3|3051.3|3057.5|3051.5|3057.8|3051.8|3057|3051|8
1620653070000|2021-05-10 13:24:30|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057|3051|6
1620653080000|2021-05-10 13:24:40|3057|3051|3057.5|3051.5|3057.5|3051.5|3057|3051|6
1620653090000|2021-05-10 13:24:50|3057.8|3051.8|3057|3051|3057.8|3051.8|3057|3051|4
1620653100000|2021-05-10 13:25:00|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3056.8|3050.8|6
1620653110000|2021-05-10 13:25:10|3057.8|3051.8|3057|3051|3058.3|3052.3|3057|3051|6
1620653120000|2021-05-10 13:25:20|3057.3|3051.3|3057.3|3051.3|3057.5|3051.5|3057|3051|6
1620653130000|2021-05-10 13:25:30|3057|3051|3056.5|3050.5|3057|3051|3056.5|3050.5|5
1620653140000|2021-05-10 13:25:40|3056.3|3050.3|3055.8|3049.8|3057|3051|3055.8|3049.8|6
1620653150000|2021-05-10 13:25:50|3056|3050|3057.3|3051.3|3057.3|3051.3|3056|3050|6
1620653160000|2021-05-10 13:26:00|3056.8|3050.8|3056.8|3050.8|3057.3|3051.3|3056.5|3050.5|6
1620653170000|2021-05-10 13:26:10|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|4
1620653180000|2021-05-10 13:26:20|3056.5|3050.5|3055.3|3049.3|3056.5|3050.5|3055.3|3049.3|3
1620653190000|2021-05-10 13:26:30|3055.5|3049.5|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|3
1620653200000|2021-05-10 13:26:40|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1620653210000|2021-05-10 13:26:50|3055.3|3049.3|3055|3049|3055.8|3049.8|3055|3049|4
1620653240000|2021-05-10 13:27:20|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1620653250000|2021-05-10 13:27:30|3055|3049|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|3
1620653260000|2021-05-10 13:27:40|3055|3049|3055.5|3049.5|3055.8|3049.8|3055|3049|4
1620653270000|2021-05-10 13:27:50|3055.8|3049.8|3052.5|3046.5|3056|3050|3052.3|3046.3|7
1620653280000|2021-05-10 13:28:00|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1620653290000|2021-05-10 13:28:10|3053.3|3047.3|3054|3048|3054|3048|3053.3|3047.3|2
1620653300000|2021-05-10 13:28:20|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1620653310000|2021-05-10 13:28:30|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1620653320000|2021-05-10 13:28:40|3055|3049|3055|3049|3055.3|3049.3|3054.8|3048.8|5
1620653330000|2021-05-10 13:28:50|3055.5|3049.5|3055|3049|3055.5|3049.5|3054.8|3048.8|6
1620653350000|2021-05-10 13:29:10|3055.3|3049.3|3056|3050|3056|3050|3055.3|3049.3|3
1620653370000|2021-05-10 13:29:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1620653380000|2021-05-10 13:29:40|3056|3050|3056.3|3050.3|3056.5|3050.5|3055.3|3049.3|8
1620653390000|2021-05-10 13:29:50|3056|3050|3056.3|3050.3|3056.5|3050.5|3055.8|3049.8|7
1620653400000|2021-05-10 13:30:00|3056.5|3050.5|3055|3049|3056.8|3050.8|3054.5|3048.5|8
1620653410000|2021-05-10 13:30:10|3055.5|3049.5|3056.3|3050.3|3056.5|3050.5|3055.5|3049.5|6
1620653420000|2021-05-10 13:30:20|3056.5|3050.5|3055.5|3049.5|3056.8|3050.8|3055.5|3049.5|4
1620653430000|2021-05-10 13:30:30|3055.8|3049.8|3056.8|3050.8|3056.8|3050.8|3055.8|3049.8|7
1620653440000|2021-05-10 13:30:40|3057|3051|3056|3050|3057|3051|3054.8|3048.8|13
1620653450000|2021-05-10 13:30:50|3056.5|3050.5|3054.3|3048.3|3056.5|3050.5|3054|3048|9
1620653460000|2021-05-10 13:31:00|3054|3048|3052.5|3046.5|3054|3048|3051.8|3045.8|11
1620653470000|2021-05-10 13:31:10|3052.8|3046.8|3051.8|3045.8|3052.8|3046.8|3051.5|3045.5|9
1620653480000|2021-05-10 13:31:20|3052|3046|3051.5|3045.5|3052|3046|3051.3|3045.3|5
1620653490000|2021-05-10 13:31:30|3051.3|3045.3|3047.5|3041.5|3051.3|3045.3|3047.5|3041.5|14
1620653500000|2021-05-10 13:31:40|3048.3|3042.3|3048.3|3042.3|3048.8|3042.8|3048.3|3042.3|7
1620653510000|2021-05-10 13:31:50|3048|3042|3046|3040|3048|3042|3045.8|3039.8|10
1620653520000|2021-05-10 13:32:00|3043.5|3037.5|3044|3038|3044.5|3038.5|3043|3037|10
1620653530000|2021-05-10 13:32:10|3044.3|3038.3|3045.5|3039.5|3045.5|3039.5|3044.3|3038.3|5
1620653540000|2021-05-10 13:32:20|3045.8|3039.8|3046.8|3040.8|3046.8|3040.8|3045.8|3039.8|3
1620653550000|2021-05-10 13:32:30|3047|3041|3045.8|3039.8|3047.3|3041.3|3045.3|3039.3|8
1620653560000|2021-05-10 13:32:40|3046|3040|3045.5|3039.5|3046|3040|3045|3039|8
1620653570000|2021-05-10 13:32:50|3045.8|3039.8|3044.5|3038.5|3046|3040|3044.5|3038.5|7
1620653580000|2021-05-10 13:33:00|3044.8|3038.8|3045.5|3039.5|3045.5|3039.5|3044.5|3038.5|6
1620653590000|2021-05-10 13:33:10|3045.8|3039.8|3045.8|3039.8|3046.5|3040.5|3045.5|3039.5|7
1620653600000|2021-05-10 13:33:20|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1620653610000|2021-05-10 13:33:30|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|2
1620653630000|2021-05-10 13:33:50|3046.5|3040.5|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|3
1620653640000|2021-05-10 13:34:00|3046.3|3040.3|3044.5|3038.5|3046.3|3040.3|3044.3|3038.3|7
1620653650000|2021-05-10 13:34:10|3044.3|3038.3|3042.5|3036.5|3044.3|3038.3|3042.5|3036.5|6
1620653660000|2021-05-10 13:34:20|3042.8|3036.8|3043.5|3037.5|3043.5|3037.5|3042.8|3036.8|4
1620653670000|2021-05-10 13:34:30|3043.8|3037.8|3043|3037|3044|3038|3043|3037|7
1620653680000|2021-05-10 13:34:40|3042.8|3036.8|3043.5|3037.5|3043.5|3037.5|3042.8|3036.8|3
1620653690000|2021-05-10 13:34:50|3043.8|3037.8|3044|3038|3045|3039|3043.8|3037.8|7
1620653700000|2021-05-10 13:35:00|3044.3|3038.3|3045|3039|3045|3039|3044.3|3038.3|3
1620653710000|2021-05-10 13:35:10|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1620653720000|2021-05-10 13:35:20|3044.8|3038.8|3044|3038|3044.8|3038.8|3043.8|3037.8|6
1620653730000|2021-05-10 13:35:30|3043.5|3037.5|3042.5|3036.5|3043.5|3037.5|3042.5|3036.5|4
1620653740000|2021-05-10 13:35:40|3042.8|3036.8|3042.8|3036.8|3043.3|3037.3|3042|3036|9
1620653750000|2021-05-10 13:35:50|3043|3037|3042.3|3036.3|3043|3037|3042.3|3036.3|6
1620653760000|2021-05-10 13:36:00|3042.5|3036.5|3042.3|3036.3|3043|3037|3042|3036|8
1620653770000|2021-05-10 13:36:10|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042|3036|5
1620653780000|2021-05-10 13:36:20|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|3
1620653790000|2021-05-10 13:36:30|3043|3037|3043.5|3037.5|3043.5|3037.5|3043|3037|2
1620653800000|2021-05-10 13:36:40|3043.3|3037.3|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|3
1620653810000|2021-05-10 13:36:50|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1620653820000|2021-05-10 13:37:00|3041.8|3035.8|3042|3036|3042.3|3036.3|3041.5|3035.5|10
1620653830000|2021-05-10 13:37:10|3041.5|3035.5|3041.8|3035.8|3042|3036|3040.5|3034.5|13
1620653840000|2021-05-10 13:37:20|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|3
1620653850000|2021-05-10 13:37:30|3041.5|3035.5|3041|3035|3042|3036|3041|3035|6
1620653860000|2021-05-10 13:37:40|3040.8|3034.8|3040.3|3034.3|3041|3035|3040|3034|7
1620653870000|2021-05-10 13:37:50|3040|3034|3040|3034|3040|3034|3040|3034|1
1620653880000|2021-05-10 13:38:00|3040.3|3034.3|3040.8|3034.8|3040.8|3034.8|3040|3034|8
1620653890000|2021-05-10 13:38:10|3041|3035|3041|3035|3041|3035|3041|3035|1
1620653900000|2021-05-10 13:38:20|3040.8|3034.8|3040.8|3034.8|3041.3|3035.3|3040.3|3034.3|8
1620653910000|2021-05-10 13:38:30|3040.5|3034.5|3038.8|3032.8|3040.5|3034.5|3038.8|3032.8|8
1620653920000|2021-05-10 13:38:40|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3037.8|3031.8|9
1620653930000|2021-05-10 13:38:50|3038|3032|3037.8|3031.8|3038.3|3032.3|3037.8|3031.8|5
1620653940000|2021-05-10 13:39:00|3038|3032|3037|3031|3038|3032|3036.8|3030.8|10
1620653950000|2021-05-10 13:39:10|3037.3|3031.3|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|3
1620653960000|2021-05-10 13:39:20|3037.5|3031.5|3037.3|3031.3|3038|3032|3037.3|3031.3|6
1620653970000|2021-05-10 13:39:30|3037|3031|3036.5|3030.5|3037.3|3031.3|3035.8|3029.8|13
1620653980000|2021-05-10 13:39:40|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1620653990000|2021-05-10 13:39:50|3037.5|3031.5|3037|3031|3037.5|3031.5|3037|3031|3
1620654000000|2021-05-10 13:40:00|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3035.5|3029.5|7
1620654010000|2021-05-10 13:40:10|3036.5|3030.5|3038.5|3032.5|3038.5|3032.5|3036.5|3030.5|6
1620654020000|2021-05-10 13:40:20|3038.8|3032.8|3040|3034|3040|3034|3038.8|3032.8|6
1620654030000|2021-05-10 13:40:30|3040.3|3034.3|3041.3|3035.3|3041.5|3035.5|3040.3|3034.3|9
1620654050000|2021-05-10 13:40:50|3041|3035|3039|3033|3041|3035|3039|3033|6
1620654060000|2021-05-10 13:41:00|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1620654080000|2021-05-10 13:41:20|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1620654090000|2021-05-10 13:41:30|3038|3032|3038.8|3032.8|3038.8|3032.8|3038|3032|2
1620654100000|2021-05-10 13:41:40|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1620654110000|2021-05-10 13:41:50|3038.8|3032.8|3039|3033|3039|3033|3038.8|3032.8|2
1620654120000|2021-05-10 13:42:00|3039.5|3033.5|3039|3033|3039.8|3033.8|3039|3033|4
1620654150000|2021-05-10 13:42:30|3038.8|3032.8|3038.8|3032.8|3039|3033|3038.8|3032.8|3
1620654160000|2021-05-10 13:42:40|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.3|3032.3|3
1620654170000|2021-05-10 13:42:50|3039|3033|3040.8|3034.8|3040.8|3034.8|3039|3033|7
1620654180000|2021-05-10 13:43:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1620654190000|2021-05-10 13:43:10|3040.5|3034.5|3041|3035|3041.3|3035.3|3040.5|3034.5|3
1620654200000|2021-05-10 13:43:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1620654210000|2021-05-10 13:43:30|3041|3035|3041|3035|3041|3035|3041|3035|1
1620654240000|2021-05-10 13:44:00|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|3
1620654260000|2021-05-10 13:44:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1620654270000|2021-05-10 13:44:30|3040.3|3034.3|3040.8|3034.8|3041|3035|3040.3|3034.3|5
1620654280000|2021-05-10 13:44:40|3041.5|3035.5|3040|3034|3041.5|3035.5|3039.8|3033.8|9
1620654290000|2021-05-10 13:44:50|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039|3033|9
1620654300000|2021-05-10 13:45:00|3039|3033|3037.8|3031.8|3039.8|3033.8|3037.8|3031.8|12
1620654310000|2021-05-10 13:45:10|3038|3032|3038.3|3032.3|3039|3033|3038|3032|5
1620654320000|2021-05-10 13:45:20|3038|3032|3036.8|3030.8|3038|3032|3036.8|3030.8|8
1620654330000|2021-05-10 13:45:30|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3035.8|3029.8|6
1620654340000|2021-05-10 13:45:40|3036.5|3030.5|3035.5|3029.5|3036.5|3030.5|3034.8|3028.8|9
1620654350000|2021-05-10 13:45:50|3036|3030|3036.5|3030.5|3036.8|3030.8|3035.5|3029.5|8
1620654360000|2021-05-10 13:46:00|3036.8|3030.8|3037|3031|3037.5|3031.5|3036.3|3030.3|7
1620654370000|2021-05-10 13:46:10|3036.8|3030.8|3036|3030|3036.8|3030.8|3036|3030|3
1620654380000|2021-05-10 13:46:20|3035.8|3029.8|3036.8|3030.8|3036.8|3030.8|3034.8|3028.8|9
1620654390000|2021-05-10 13:46:30|3036.5|3030.5|3035.3|3029.3|3036.8|3030.8|3035|3029|9
1620654400000|2021-05-10 13:46:40|3034|3028|3034.8|3028.8|3035|3029|3034|3028|4
1620654410000|2021-05-10 13:46:50|3035|3029|3035|3029|3035|3029|3035|3029|1
1620654420000|2021-05-10 13:47:00|3034.8|3028.8|3034.3|3028.3|3035.3|3029.3|3034.3|3028.3|7
1620654430000|2021-05-10 13:47:10|3034|3028|3034.3|3028.3|3034.5|3028.5|3033.8|3027.8|15
1620654440000|2021-05-10 13:47:20|3034|3028|3034|3028|3034.8|3028.8|3033.8|3027.8|14
1620654450000|2021-05-10 13:47:30|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.3|3027.3|12
1620654460000|2021-05-10 13:47:40|3033.3|3027.3|3033.3|3027.3|3035|3029|3032.5|3026.5|7
1620654470000|2021-05-10 13:47:50|3033|3027|3031.5|3025.5|3033|3027|3031.5|3025.5|7
1620654480000|2021-05-10 13:48:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3030.5|3024.5|12
1620654490000|2021-05-10 13:48:10|3031.8|3025.8|3030.3|3024.3|3032.5|3026.5|3030|3024|16
1620654500000|2021-05-10 13:48:20|3030|3024|3033|3027|3033|3027|3030|3024|11
1620654510000|2021-05-10 13:48:30|3033.3|3027.3|3035.3|3029.3|3035.3|3029.3|3033.3|3027.3|13
1620654520000|2021-05-10 13:48:40|3035|3029|3036.8|3030.8|3037|3031|3035|3029|15
1620654530000|2021-05-10 13:48:50|3037|3031|3036.3|3030.3|3038.3|3032.3|3036.3|3030.3|16
1620654540000|2021-05-10 13:49:00|3036|3030|3036.5|3030.5|3036.5|3030.5|3035|3029|13
1620654550000|2021-05-10 13:49:10|3036.8|3030.8|3039.5|3033.5|3039.5|3033.5|3036.8|3030.8|12
1620654560000|2021-05-10 13:49:20|3039.3|3033.3|3039.8|3033.8|3040.5|3034.5|3039.3|3033.3|13
1620654580000|2021-05-10 13:49:40|3039.5|3033.5|3037.8|3031.8|3039.5|3033.5|3037.8|3031.8|4
1620654590000|2021-05-10 13:49:50|3038|3032|3037.8|3031.8|3038.5|3032.5|3037.5|3031.5|6
1620654600000|2021-05-10 13:50:00|3038.3|3032.3|3040|3034|3040|3034|3038.3|3032.3|7
1620654610000|2021-05-10 13:50:10|3040.3|3034.3|3038|3032|3040.5|3034.5|3037.8|3031.8|12
1620654620000|2021-05-10 13:50:20|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3036.8|3030.8|8
1620654630000|2021-05-10 13:50:30|3038.8|3032.8|3040|3034|3041|3035|3038.8|3032.8|10
1620654640000|2021-05-10 13:50:40|3040.3|3034.3|3041|3035|3041.5|3035.5|3040.3|3034.3|10
1620654650000|2021-05-10 13:50:50|3040.8|3034.8|3040|3034|3041|3035|3040|3034|4
1620654660000|2021-05-10 13:51:00|3039.5|3033.5|3038|3032|3040|3034|3038|3032|8
1620654670000|2021-05-10 13:51:10|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1620654680000|2021-05-10 13:51:20|3037.5|3031.5|3036.5|3030.5|3037.5|3031.5|3036.5|3030.5|4
1620654690000|2021-05-10 13:51:30|3036.8|3030.8|3037.5|3031.5|3037.8|3031.8|3036.8|3030.8|5
1620654700000|2021-05-10 13:51:40|3037.8|3031.8|3036|3030|3039.3|3033.3|3036|3030|18
1620654710000|2021-05-10 13:51:50|3035.8|3029.8|3035|3029|3035.8|3029.8|3033.8|3027.8|11
1620654720000|2021-05-10 13:52:00|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1620654730000|2021-05-10 13:52:10|3034.3|3028.3|3032.3|3026.3|3034.3|3028.3|3032.3|3026.3|9
1620654740000|2021-05-10 13:52:20|3032|3026|3032.3|3026.3|3032.3|3026.3|3031.5|3025.5|9
1620654750000|2021-05-10 13:52:30|3032.8|3026.8|3030.5|3024.5|3032.8|3026.8|3030|3024|14
1620654760000|2021-05-10 13:52:40|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.3|3024.3|8
1620654770000|2021-05-10 13:52:50|3031|3025|3030|3024|3031|3025|3030|3024|7
1620654780000|2021-05-10 13:53:00|3030.3|3024.3|3030.3|3024.3|3030.5|3024.5|3030|3024|5
1620654790000|2021-05-10 13:53:10|3030|3024|3030|3024|3030|3024|3029.8|3023.8|3
1620654800000|2021-05-10 13:53:20|3029.8|3023.8|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|5
1620654810000|2021-05-10 13:53:30|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1620654820000|2021-05-10 13:53:40|3029.8|3023.8|3027.8|3021.8|3030|3024|3027.8|3021.8|4
1620654830000|2021-05-10 13:53:50|3027.5|3021.5|3026.3|3020.3|3027.8|3021.8|3026.3|3020.3|7
1620654840000|2021-05-10 13:54:00|3026.8|3020.8|3027.5|3021.5|3027.8|3021.8|3026.8|3020.8|7
1620654850000|2021-05-10 13:54:10|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1620654860000|2021-05-10 13:54:20|3027.8|3021.8|3029.5|3023.5|3029.5|3023.5|3027.8|3021.8|5
1620654880000|2021-05-10 13:54:40|3029.8|3023.8|3027.5|3021.5|3029.8|3023.8|3027.5|3021.5|6
1620654890000|2021-05-10 13:54:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1620654900000|2021-05-10 13:55:00|3028|3022|3028|3022|3029.5|3023.5|3028|3022|8
1620654920000|2021-05-10 13:55:20|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1620654930000|2021-05-10 13:55:30|3027.8|3021.8|3027.8|3021.8|3028|3022|3027.8|3021.8|3
1620654940000|2021-05-10 13:55:40|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3027.8|3021.8|3
1620654950000|2021-05-10 13:55:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1620654960000|2021-05-10 13:56:00|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1620654970000|2021-05-10 13:56:10|3027|3021|3026.3|3020.3|3027|3021|3026.3|3020.3|4
1620654980000|2021-05-10 13:56:20|3026.5|3020.5|3026.5|3020.5|3027.3|3021.3|3026|3020|4
1620654990000|2021-05-10 13:56:30|3027|3021|3026.8|3020.8|3027.5|3021.5|3026.8|3020.8|6
1620655000000|2021-05-10 13:56:40|3026.5|3020.5|3024.8|3018.8|3026.5|3020.5|3024.8|3018.8|6
1620655010000|2021-05-10 13:56:50|3025|3019|3026.3|3020.3|3026.5|3020.5|3025|3019|7
1620655020000|2021-05-10 13:57:00|3025.8|3019.8|3026|3020|3026|3020|3025|3019|3
1620655030000|2021-05-10 13:57:10|3025.8|3019.8|3025.8|3019.8|3026|3020|3025.3|3019.3|6
1620655040000|2021-05-10 13:57:20|3025.5|3019.5|3026.8|3020.8|3026.8|3020.8|3025.3|3019.3|8
1620655050000|2021-05-10 13:57:30|3027|3021|3025|3019|3027.5|3021.5|3024.8|3018.8|11
1620655060000|2021-05-10 13:57:40|3025.3|3019.3|3022.8|3016.8|3025.3|3019.3|3022|3016|15
1620655070000|2021-05-10 13:57:50|3023|3017|3024.3|3018.3|3024.3|3018.3|3023|3017|7
1620655080000|2021-05-10 13:58:00|3024|3018|3025|3019|3025.3|3019.3|3024|3018|11
1620655090000|2021-05-10 13:58:10|3024.8|3018.8|3024|3018|3024.8|3018.8|3022.5|3016.5|11
1620655100000|2021-05-10 13:58:20|3024.3|3018.3|3023.5|3017.5|3024.5|3018.5|3023.5|3017.5|4
1620655110000|2021-05-10 13:58:30|3022.8|3016.8|3025|3019|3026|3020|3022.8|3016.8|9
1620655120000|2021-05-10 13:58:40|3025.8|3019.8|3027.5|3021.5|3027.5|3021.5|3025.3|3019.3|14
1620655130000|2021-05-10 13:58:50|3027|3021|3023.5|3017.5|3027.5|3021.5|3023.3|3017.3|10
1620655140000|2021-05-10 13:59:00|3023.8|3017.8|3024|3018|3024.5|3018.5|3023.5|3017.5|7
1620655150000|2021-05-10 13:59:10|3024.3|3018.3|3027.3|3021.3|3027.3|3021.3|3024.3|3018.3|7
1620655160000|2021-05-10 13:59:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1620655170000|2021-05-10 13:59:30|3025.8|3019.8|3023.3|3017.3|3025.8|3019.8|3023.3|3017.3|11
1620655180000|2021-05-10 13:59:40|3023|3017|3022.5|3016.5|3023.8|3017.8|3022.5|3016.5|5
1620655190000|2021-05-10 13:59:50|3021.8|3015.8|3017.3|3011.3|3022|3016|3017.3|3011.3|9
1620655200000|2021-05-10 14:00:00|3017.5|3011.5|3016|3010|3017.5|3011.5|3015.5|3009.5|10
1620655210000|2021-05-10 14:00:10|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3015.5|3009.5|7
1620655220000|2021-05-10 14:00:20|3016.5|3010.5|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|7
1620655230000|2021-05-10 14:00:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|3
1620655240000|2021-05-10 14:00:40|3016.5|3010.5|3019|3013|3019|3013|3016.5|3010.5|6
1620655260000|2021-05-10 14:01:00|3019.3|3013.3|3017|3011|3019.3|3013.3|3017|3011|7
1620655270000|2021-05-10 14:01:10|3016.8|3010.8|3013.3|3007.3|3016.8|3010.8|3012.3|3006.3|12
1620655280000|2021-05-10 14:01:20|3013|3007|3012.5|3006.5|3013.5|3007.5|3012.5|3006.5|4
1620655290000|2021-05-10 14:01:30|3012.4|3006.4|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|3
1620655300000|2021-05-10 14:01:40|3013|3007|3013.3|3007.3|3013.5|3007.5|3013|3007|3
1620655310000|2021-05-10 14:01:50|3013.5|3007.5|3012.5|3006.5|3013.5|3007.5|3012.5|3006.5|8
1620655320000|2021-05-10 14:02:00|3012.3|3006.3|3012.5|3006.5|3012.8|3006.8|3011.8|3005.8|7
1620655330000|2021-05-10 14:02:10|3012.3|3006.3|3009.3|3003.3|3012.3|3006.3|3009.3|3003.3|14
1620655340000|2021-05-10 14:02:20|3009|3003|3001.5|2995.5|3009|3003|3001.3|2995.3|18
1620655350000|2021-05-10 14:02:30|3001.8|2995.8|3003.5|2997.5|3004|2998|3001.8|2995.8|10
1620655360000|2021-05-10 14:02:40|3003.8|2997.8|2995.5|2989.5|3003.8|2997.8|2995.5|2989.5|17
1620655370000|2021-05-10 14:02:50|2994.5|2988.5|2988.3|2982.3|2994.5|2988.5|2987.5|2981.5|17
1620655380000|2021-05-10 14:03:00|2988|2982|2985|2979|2988|2982|2983|2977|21
1620655390000|2021-05-10 14:03:10|2984.8|2978.8|2987|2981|2987.3|2981.3|2984.5|2978.5|14
1620655400000|2021-05-10 14:03:20|2987.3|2981.3|2987.8|2981.8|2988.3|2982.3|2987.3|2981.3|10
1620655410000|2021-05-10 14:03:30|2988|2982|2987.5|2981.5|2990|2984|2986.8|2980.8|15
1620655420000|2021-05-10 14:03:40|2987.8|2981.8|2987.5|2981.5|2989|2983|2987.5|2981.5|3
1620655430000|2021-05-10 14:03:50|2988|2982|2992.3|2986.3|2992.4|2986.4|2988|2982|13
1620655440000|2021-05-10 14:04:00|2991.5|2985.5|2991|2985|2991.5|2985.5|2990.8|2984.8|14
1620655450000|2021-05-10 14:04:10|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.3|2984.3|7
1620655460000|2021-05-10 14:04:20|2991|2985|2991|2985|2991.3|2985.3|2990.3|2984.3|9
1620655470000|2021-05-10 14:04:30|2990.3|2984.3|2994.5|2988.5|2994.5|2988.5|2990.3|2984.3|6
1620655480000|2021-05-10 14:04:40|2995|2989|2997.5|2991.5|2997.5|2991.5|2995|2989|20
1620655490000|2021-05-10 14:04:50|2997.3|2991.3|3003.3|2997.3|3003.3|2997.3|2997|2991|13
1620655500000|2021-05-10 14:05:00|3003.5|2997.5|3001|2995|3003.5|2997.5|3001|2995|7
1620655510000|2021-05-10 14:05:10|3000.8|2994.8|3002.5|2996.5|3002.5|2996.5|3000.8|2994.8|7
1620655530000|2021-05-10 14:05:30|3003.5|2997.5|3003.3|2997.3|3004.5|2998.5|3002.8|2996.8|12
1620655540000|2021-05-10 14:05:40|3003|2997|3004|2998|3004.3|2998.3|3003|2997|7
1620655550000|2021-05-10 14:05:50|3004.3|2998.3|3005|2999|3005.3|2999.3|3004.3|2998.3|8
1620655560000|2021-05-10 14:06:00|3004.8|2998.8|3004.3|2998.3|3005.5|2999.5|3004.3|2998.3|12
1620655570000|2021-05-10 14:06:10|3004|2998|3001.8|2995.8|3004|2998|3001.8|2995.8|5
1620655580000|2021-05-10 14:06:20|3002|2996|3005|2999|3005|2999|3002|2996|8
1620655590000|2021-05-10 14:06:30|3005.8|2999.8|3006.8|3000.8|3006.8|3000.8|3005.8|2999.8|5
1620655600000|2021-05-10 14:06:40|3006.5|3000.5|3009.8|3003.8|3009.8|3003.8|3006.5|3000.5|5
1620655610000|2021-05-10 14:06:50|3010|3004|3009.5|3003.5|3011.5|3005.5|3009.5|3003.5|10
1620655620000|2021-05-10 14:07:00|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|3
1620655630000|2021-05-10 14:07:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1620655640000|2021-05-10 14:07:20|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1620655650000|2021-05-10 14:07:30|3009.8|3003.8|3011.3|3005.3|3011.3|3005.3|3009.5|3003.5|6
1620655660000|2021-05-10 14:07:40|3011|3005|3011.5|3005.5|3012.8|3006.8|3010.8|3004.8|11
1620655680000|2021-05-10 14:08:00|3011.8|3005.8|3013|3007|3013.8|3007.8|3011.8|3005.8|10
1620655690000|2021-05-10 14:08:10|3013.3|3007.3|3011.8|3005.8|3013.5|3007.5|3011.8|3005.8|8
1620655700000|2021-05-10 14:08:20|3011.5|3005.5|3009|3003|3011.5|3005.5|3009|3003|7
1620655710000|2021-05-10 14:08:30|3009.3|3003.3|3011|3005|3011|3005|3009|3003|11
1620655720000|2021-05-10 14:08:40|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|3
1620655730000|2021-05-10 14:08:50|3009.8|3003.8|3011.3|3005.3|3011.3|3005.3|3009.8|3003.8|6
1620655740000|2021-05-10 14:09:00|3012|3006|3012.8|3006.8|3012.8|3006.8|3012|3006|3
1620655750000|2021-05-10 14:09:10|3013|3007|3013.8|3007.8|3013.8|3007.8|3012.8|3006.8|8
1620655760000|2021-05-10 14:09:20|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1620655770000|2021-05-10 14:09:30|3014|3008|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|3
1620655780000|2021-05-10 14:09:40|3014|3008|3015|3009|3015|3009|3014|3008|10
1620655790000|2021-05-10 14:09:50|3015.3|3009.3|3014.3|3008.3|3015.5|3009.5|3014|3008|5
1620655800000|2021-05-10 14:10:00|3013.3|3007.3|3011.3|3005.3|3013.3|3007.3|3011.3|3005.3|8
1620655810000|2021-05-10 14:10:10|3010.3|3004.3|3009.5|3003.5|3010.5|3004.5|3009.5|3003.5|12
1620655820000|2021-05-10 14:10:20|3010.5|3004.5|3010|3004|3010.5|3004.5|3009.5|3003.5|7
1620655830000|2021-05-10 14:10:30|3009.8|3003.8|3009.8|3003.8|3011|3005|3009|3003|11
1620655840000|2021-05-10 14:10:40|3010|3004|3009|3003|3010|3004|3008.8|3002.8|10
1620655850000|2021-05-10 14:10:50|3009.3|3003.3|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|5
1620655860000|2021-05-10 14:11:00|3009.5|3003.5|3009.3|3003.3|3010|3004|3009.3|3003.3|3
1620655870000|2021-05-10 14:11:10|3010|3004|3010|3004|3010|3004|3009.8|3003.8|3
1620655880000|2021-05-10 14:11:20|3009.8|3003.8|3009.3|3003.3|3010|3004|3009.3|3003.3|9
1620655890000|2021-05-10 14:11:30|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1620655900000|2021-05-10 14:11:40|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|3
1620655910000|2021-05-10 14:11:50|3010.3|3004.3|3008.8|3002.8|3010.5|3004.5|3008.8|3002.8|10
1620655920000|2021-05-10 14:12:00|3008.3|3002.3|3010|3004|3010.5|3004.5|3008.3|3002.3|7
1620655930000|2021-05-10 14:12:10|3010.5|3004.5|3010.8|3004.8|3011.3|3005.3|3010.5|3004.5|3
1620655940000|2021-05-10 14:12:20|3011.8|3005.8|3012.8|3006.8|3012.8|3006.8|3011.8|3005.8|5
1620655950000|2021-05-10 14:12:30|3013|3007|3015.3|3009.3|3015.3|3009.3|3013|3007|6
1620655960000|2021-05-10 14:12:40|3015|3009|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|5
1620655970000|2021-05-10 14:12:50|3015|3009|3016.1|3010.1|3016.1|3010.1|3015|3009|4
1620655980000|2021-05-10 14:13:00|3016|3010|3015.3|3009.3|3016|3010|3015.3|3009.3|4
1620655990000|2021-05-10 14:13:10|3015.5|3009.5|3017.5|3011.5|3017.5|3011.5|3015.3|3009.3|7
1620656000000|2021-05-10 14:13:20|3017.3|3011.3|3018.8|3012.8|3019.3|3013.3|3017|3011|7
1620656010000|2021-05-10 14:13:30|3018.5|3012.5|3018|3012|3019|3013|3018|3012|4
1620656020000|2021-05-10 14:13:40|3018.3|3012.3|3019.3|3013.3|3020|3014|3018.3|3012.3|6
1620656030000|2021-05-10 14:13:50|3019|3013|3022|3016|3022|3016|3019|3013|5
1620656040000|2021-05-10 14:14:00|3021.8|3015.8|3017|3011|3021.8|3015.8|3017|3011|14
1620656050000|2021-05-10 14:14:10|3016.5|3010.5|3018|3012|3018|3012|3016.5|3010.5|4
1620656060000|2021-05-10 14:14:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1620656070000|2021-05-10 14:14:30|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1620656080000|2021-05-10 14:14:40|3018.8|3012.8|3018.8|3012.8|3019.5|3013.5|3018.8|3012.8|4
1620656100000|2021-05-10 14:15:00|3018.5|3012.5|3016.8|3010.8|3018.8|3012.8|3016.8|3010.8|7
1620656110000|2021-05-10 14:15:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620656120000|2021-05-10 14:15:20|3016|3010|3015.8|3009.8|3016.8|3010.8|3015.8|3009.8|3
1620656130000|2021-05-10 14:15:30|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1620656140000|2021-05-10 14:15:40|3015.3|3009.3|3015.8|3009.8|3016.8|3010.8|3015.3|3009.3|4
1620656150000|2021-05-10 14:15:50|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1620656160000|2021-05-10 14:16:00|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3016.8|3010.8|4
1620656170000|2021-05-10 14:16:10|3018.3|3012.3|3020.3|3014.3|3020.5|3014.5|3018.3|3012.3|5
1620656180000|2021-05-10 14:16:20|3020.8|3014.8|3021.3|3015.3|3021.5|3015.5|3020.8|3014.8|5
1620656190000|2021-05-10 14:16:30|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|8
1620656200000|2021-05-10 14:16:40|3020.3|3014.3|3018.3|3012.3|3020.5|3014.5|3018.3|3012.3|9
1620656210000|2021-05-10 14:16:50|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.3|3011.3|3
1620656220000|2021-05-10 14:17:00|3016.8|3010.8|3016.5|3010.5|3017.3|3011.3|3016.3|3010.3|7
1620656230000|2021-05-10 14:17:10|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|2
1620656240000|2021-05-10 14:17:20|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1620656250000|2021-05-10 14:17:30|3016.8|3010.8|3018.8|3012.8|3018.8|3012.8|3016.5|3010.5|6
1620656260000|2021-05-10 14:17:40|3019|3013|3019.8|3013.8|3020|3014|3019|3013|5
1620656270000|2021-05-10 14:17:50|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|5
1620656280000|2021-05-10 14:18:00|3019.3|3013.3|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|4
1620656290000|2021-05-10 14:18:10|3018.8|3012.8|3016|3010|3018.8|3012.8|3016|3010|7
1620656300000|2021-05-10 14:18:20|3016.5|3010.5|3017.3|3011.3|3017.3|3011.3|3016.5|3010.5|4
1620656310000|2021-05-10 14:18:30|3017.5|3011.5|3018.3|3012.3|3018.3|3012.3|3017.5|3011.5|3
1620656320000|2021-05-10 14:18:40|3018.5|3012.5|3017|3011|3018.5|3012.5|3017|3011|6
1620656330000|2021-05-10 14:18:50|3016.8|3010.8|3016.5|3010.5|3017|3011|3016.5|3010.5|4
1620656340000|2021-05-10 14:19:00|3016.3|3010.3|3015.3|3009.3|3016.3|3010.3|3015.3|3009.3|7
1620656350000|2021-05-10 14:19:10|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3013|3007|7
1620656370000|2021-05-10 14:19:30|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1620656380000|2021-05-10 14:19:40|3013|3007|3012.8|3006.8|3013|3007|3012|3006|5
1620656390000|2021-05-10 14:19:50|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|3
1620656400000|2021-05-10 14:20:00|3012.3|3006.3|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|3
1620656410000|2021-05-10 14:20:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1620656420000|2021-05-10 14:20:20|3012.3|3006.3|3012|3006|3012.8|3006.8|3012|3006|4
1620656430000|2021-05-10 14:20:30|3011.5|3005.5|3010|3004|3011.5|3005.5|3009.5|3003.5|8
1620656440000|2021-05-10 14:20:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1620656450000|2021-05-10 14:20:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|3
1620656460000|2021-05-10 14:21:00|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|4
1620656470000|2021-05-10 14:21:10|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010|3004|5
1620656480000|2021-05-10 14:21:20|3011|3005|3009.8|3003.8|3011|3005|3009.8|3003.8|5
1620656490000|2021-05-10 14:21:30|3010|3004|3009.8|3003.8|3010|3004|3009.5|3003.5|4
1620656500000|2021-05-10 14:21:40|3010|3004|3008.8|3002.8|3010.3|3004.3|3008.8|3002.8|5
1620656510000|2021-05-10 14:21:50|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.8|3002.8|10
1620656520000|2021-05-10 14:22:00|3009.3|3003.3|3008.5|3002.5|3009.3|3003.3|3007.8|3001.8|6
1620656530000|2021-05-10 14:22:10|3008|3002|3009.3|3003.3|3009.3|3003.3|3008|3002|6
1620656540000|2021-05-10 14:22:20|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1620656560000|2021-05-10 14:22:40|3008.5|3002.5|3009.3|3003.3|3009.5|3003.5|3008.5|3002.5|4
1620656570000|2021-05-10 14:22:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1620656580000|2021-05-10 14:23:00|3009|3003|3009.8|3003.8|3009.8|3003.8|3009|3003|3
1620656590000|2021-05-10 14:23:10|3009.5|3003.5|3007.3|3001.3|3009.5|3003.5|3007.3|3001.3|6
1620656600000|2021-05-10 14:23:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1620656610000|2021-05-10 14:23:30|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1620656620000|2021-05-10 14:23:40|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1620656630000|2021-05-10 14:23:50|3006.3|3000.3|3007.8|3001.8|3007.8|3001.8|3006.3|3000.3|6
1620656640000|2021-05-10 14:24:00|3007.3|3001.3|3008.8|3002.8|3009.5|3003.5|3007.3|3001.3|10
1620656650000|2021-05-10 14:24:10|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|3
1620656660000|2021-05-10 14:24:20|3008.8|3002.8|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|8
1620656670000|2021-05-10 14:24:30|3009|3003|3008.3|3002.3|3009|3003|3008.3|3002.3|4
1620656680000|2021-05-10 14:24:40|3008|3002|3007.8|3001.8|3008|3002|3007.3|3001.3|7
1620656700000|2021-05-10 14:25:00|3008|3002|3007.5|3001.5|3008.3|3002.3|3007.3|3001.3|6
1620656710000|2021-05-10 14:25:10|3007.3|3001.3|3004.8|2998.8|3007.5|3001.5|3004.8|2998.8|10
1620656720000|2021-05-10 14:25:20|3005|2999|3003|2997|3005|2999|3003|2997|10
1620656730000|2021-05-10 14:25:30|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.3|2996.3|5
1620656740000|2021-05-10 14:25:40|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1620656750000|2021-05-10 14:25:50|3003|2997|3002.5|2996.5|3003|2997|3002.5|2996.5|3
1620656760000|2021-05-10 14:26:00|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.8|2996.8|3
1620656770000|2021-05-10 14:26:10|3002.5|2996.5|3003.8|2997.8|3003.8|2997.8|3002.5|2996.5|4
1620656780000|2021-05-10 14:26:20|3004|2998|3004.5|2998.5|3004.8|2998.8|3004|2998|4
1620656790000|2021-05-10 14:26:30|3004.8|2998.8|3005.5|2999.5|3005.8|2999.8|3004.8|2998.8|4
1620656800000|2021-05-10 14:26:40|3005.8|2999.8|3006.5|3000.5|3006.5|3000.5|3005.8|2999.8|2
1620656810000|2021-05-10 14:26:50|3006.8|3000.8|3007.8|3001.8|3007.8|3001.8|3006.8|3000.8|2
1620656820000|2021-05-10 14:27:00|3008.3|3002.3|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|5
1620656830000|2021-05-10 14:27:10|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.8|3002.8|3
1620656850000|2021-05-10 14:27:30|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|3
1620656860000|2021-05-10 14:27:40|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|2
1620656870000|2021-05-10 14:27:50|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|3
1620656880000|2021-05-10 14:28:00|3006.8|3000.8|3004.8|2998.8|3006.8|3000.8|3004.8|2998.8|12
1620656890000|2021-05-10 14:28:10|3004.5|2998.5|3004|2998|3004.8|2998.8|3004|2998|5
1620656900000|2021-05-10 14:28:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1620656910000|2021-05-10 14:28:30|3004.5|2998.5|3005.5|2999.5|3005.5|2999.5|3004.3|2998.3|7
1620656920000|2021-05-10 14:28:40|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3004.8|2998.8|5
1620656940000|2021-05-10 14:29:00|3005.8|2999.8|3006.3|3000.3|3006.8|3000.8|3005.8|2999.8|6
1620656950000|2021-05-10 14:29:10|3006|3000|3005.3|2999.3|3006|3000|3005.3|2999.3|3
1620656960000|2021-05-10 14:29:20|3005.5|2999.5|3004.3|2998.3|3005.8|2999.8|3004|2998|8
1620656970000|2021-05-10 14:29:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1620656980000|2021-05-10 14:29:40|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|2
1620656990000|2021-05-10 14:29:50|3003.5|2997.5|3000.8|2994.8|3003.5|2997.5|3000.8|2994.8|6
1620657000000|2021-05-10 14:30:00|3000.3|2994.3|2998|2992|3000.3|2994.3|2998|2992|6
1620657010000|2021-05-10 14:30:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1620657020000|2021-05-10 14:30:20|2997.5|2991.5|2995.3|2989.3|2997.5|2991.5|2995|2989|6
1620657030000|2021-05-10 14:30:30|2995.5|2989.5|2996.8|2990.8|2997|2991|2995.5|2989.5|9
1620657040000|2021-05-10 14:30:40|2996.5|2990.5|2998.3|2992.3|2998.3|2992.3|2996.5|2990.5|5
1620657050000|2021-05-10 14:30:50|2998.5|2992.5|3000|2994|3000|2994|2998.5|2992.5|4
1620657060000|2021-05-10 14:31:00|3000.3|2994.3|3001|2995|3002|2996|3000.3|2994.3|6
1620657070000|2021-05-10 14:31:10|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|4
1620657090000|2021-05-10 14:31:30|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1620657100000|2021-05-10 14:31:40|3001.8|2995.8|3002.8|2996.8|3002.8|2996.8|3000.8|2994.8|14
1620657110000|2021-05-10 14:31:50|3002.5|2996.5|3003.5|2997.5|3003.8|2997.8|3002.3|2996.3|7
1620657120000|2021-05-10 14:32:00|3003.3|2997.3|3001.8|2995.8|3003.3|2997.3|3001.8|2995.8|5
1620657130000|2021-05-10 14:32:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1620657140000|2021-05-10 14:32:20|3001.8|2995.8|3002.5|2996.5|3002.8|2996.8|3001.8|2995.8|6
1620657150000|2021-05-10 14:32:30|3002.8|2996.8|3001.8|2995.8|3003.3|2997.3|3001.8|2995.8|7
1620657160000|2021-05-10 14:32:40|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1620657170000|2021-05-10 14:32:50|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1620657180000|2021-05-10 14:33:00|3002|2996|3003.3|2997.3|3003.5|2997.5|3002|2996|4
1620657190000|2021-05-10 14:33:10|3002.8|2996.8|3002.3|2996.3|3003|2997|3001.8|2995.8|11
1620657200000|2021-05-10 14:33:20|3002|2996|3001.3|2995.3|3002|2996|3001|2995|3
1620657210000|2021-05-10 14:33:30|3001.5|2995.5|3002.5|2996.5|3003.3|2997.3|3001.5|2995.5|6
1620657220000|2021-05-10 14:33:40|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|6
1620657230000|2021-05-10 14:33:50|3003.3|2997.3|3002.3|2996.3|3003.3|2997.3|3002.3|2996.3|6
1620657240000|2021-05-10 14:34:00|3002.8|2996.8|3004.8|2998.8|3004.8|2998.8|3001.5|2995.5|8
1620657250000|2021-05-10 14:34:10|3005|2999|3006.3|3000.3|3006.3|3000.3|3005|2999|6
1620657260000|2021-05-10 14:34:20|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.3|3000.3|6
1620657270000|2021-05-10 14:34:30|3007.5|3001.5|3007.8|3001.8|3008|3002|3007|3001|14
1620657280000|2021-05-10 14:34:40|3008|3002|3008.8|3002.8|3009|3003|3007.8|3001.8|9
1620657290000|2021-05-10 14:34:50|3009|3003|3008|3002|3009.5|3003.5|3008|3002|9
1620657300000|2021-05-10 14:35:00|3008.3|3002.3|3008.3|3002.3|3008.8|3002.8|3008|3002|6
1620657310000|2021-05-10 14:35:10|3008|3002|3008.5|3002.5|3009.5|3003.5|3008|3002|9
1620657320000|2021-05-10 14:35:20|3008|3002|3007.8|3001.8|3008|3002|3007.5|3001.5|4
1620657340000|2021-05-10 14:35:40|3007.5|3001.5|3007.8|3001.8|3008|3002|3007.3|3001.3|6
1620657350000|2021-05-10 14:35:50|3007.5|3001.5|3004.8|2998.8|3007.5|3001.5|3004.8|2998.8|5
1620657360000|2021-05-10 14:36:00|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1620657370000|2021-05-10 14:36:10|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.3|2998.3|8
1620657380000|2021-05-10 14:36:20|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004|2998|4
1620657390000|2021-05-10 14:36:30|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.3|2998.3|4
1620657400000|2021-05-10 14:36:40|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|3
1620657410000|2021-05-10 14:36:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1620657420000|2021-05-10 14:37:00|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|3
1620657430000|2021-05-10 14:37:10|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|3
1620657440000|2021-05-10 14:37:20|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|8
1620657450000|2021-05-10 14:37:30|3004.3|2998.3|3004.5|2998.5|3005|2999|3004.3|2998.3|6
1620657460000|2021-05-10 14:37:40|3004.8|2998.8|3004.5|2998.5|3005|2999|3004.5|2998.5|8
1620657470000|2021-05-10 14:37:50|3004.3|2998.3|3004.8|2998.8|3005|2999|3004.3|2998.3|9
1620657480000|2021-05-10 14:38:00|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|6
1620657490000|2021-05-10 14:38:10|3004.5|2998.5|3004.8|2998.8|3005|2999|3004.3|2998.3|7
1620657500000|2021-05-10 14:38:20|3004.3|2998.3|3004.3|2998.3|3004.8|2998.8|3004|2998|5
1620657510000|2021-05-10 14:38:30|3004.5|2998.5|3005.3|2999.3|3005.8|2999.8|3004.5|2998.5|3
1620657520000|2021-05-10 14:38:40|3005.8|2999.8|3006.8|3000.8|3006.8|3000.8|3005.8|2999.8|5
1620657530000|2021-05-10 14:38:50|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1620657540000|2021-05-10 14:39:00|3007.5|3001.5|3007.8|3001.8|3008|3002|3007.5|3001.5|3
1620657550000|2021-05-10 14:39:10|3008|3002|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|4
1620657560000|2021-05-10 14:39:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1620657570000|2021-05-10 14:39:30|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1620657580000|2021-05-10 14:39:40|3008.3|3002.3|3008|3002|3008.3|3002.3|3007.8|3001.8|3
1620657590000|2021-05-10 14:39:50|3008.3|3002.3|3010.5|3004.5|3010.5|3004.5|3008.3|3002.3|5
1620657600000|2021-05-10 14:40:00|3010.8|3004.8|3007.5|3001.5|3011.3|3005.3|3007.5|3001.5|10
1620657610000|2021-05-10 14:40:10|3007.3|3001.3|3007.8|3001.8|3008|3002|3007.3|3001.3|5
1620657630000|2021-05-10 14:40:30|3008|3002|3009.8|3003.8|3009.8|3003.8|3008|3002|3
1620657640000|2021-05-10 14:40:40|3011|3005|3012|3006|3012.8|3006.8|3011|3005|9
1620657650000|2021-05-10 14:40:50|3012.5|3006.5|3005.3|2999.3|3012.5|3006.5|3005.3|2999.3|6
1620657660000|2021-05-10 14:41:00|3005|2999|3004.3|2998.3|3005|2999|3004|2998|8
1620657670000|2021-05-10 14:41:10|3004.5|2998.5|3000.8|2994.8|3004.8|2998.8|3000.8|2994.8|10
1620657680000|2021-05-10 14:41:20|3001.4|2995.4|3001|2995|3001.5|2995.5|3000.8|2994.8|5
1620657690000|2021-05-10 14:41:30|3000.5|2994.5|2999.3|2993.3|3000.5|2994.5|2998.8|2992.8|5
1620657700000|2021-05-10 14:41:40|2999|2993|2997.5|2991.5|2999|2993|2997.5|2991.5|8
1620657710000|2021-05-10 14:41:50|2998.3|2992.3|2996.8|2990.8|2998.3|2992.3|2996.8|2990.8|5
1620657720000|2021-05-10 14:42:00|2997.5|2991.5|3000|2994|3000|2994|2997.5|2991.5|6
1620657730000|2021-05-10 14:42:10|2999.8|2993.8|3000.8|2994.8|3001|2995|2999.8|2993.8|7
1620657740000|2021-05-10 14:42:20|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1620657750000|2021-05-10 14:42:30|3001.3|2995.3|2998|2992|3001.3|2995.3|2998|2992|5
1620657760000|2021-05-10 14:42:40|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|2
1620657770000|2021-05-10 14:42:50|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1620657780000|2021-05-10 14:43:00|2998.3|2992.3|3000.5|2994.5|3000.5|2994.5|2998.3|2992.3|7
1620657790000|2021-05-10 14:43:10|2999|2993|2997.3|2991.3|2999|2993|2997.3|2991.3|4
1620657800000|2021-05-10 14:43:20|2997.5|2991.5|2998.3|2992.3|2998.5|2992.5|2997.5|2991.5|4
1620657810000|2021-05-10 14:43:30|2998.8|2992.8|2998|2992|2998.8|2992.8|2997.8|2991.8|3
1620657820000|2021-05-10 14:43:40|2998.3|2992.3|3001|2995|3001|2995|2998.3|2992.3|6
1620657830000|2021-05-10 14:43:50|3001.6|2995.6|3000.5|2994.5|3001.6|2995.6|3000.5|2994.5|10
1620657840000|2021-05-10 14:44:00|3000.8|2994.8|2999.8|2993.8|3000.8|2994.8|2999.8|2993.8|2
1620657850000|2021-05-10 14:44:10|2998.3|2992.3|2997.3|2991.3|2998.3|2992.3|2997|2991|5
1620657860000|2021-05-10 14:44:20|2997.5|2991.5|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1620657870000|2021-05-10 14:44:30|2997.8|2991.8|2999.5|2993.5|2999.5|2993.5|2996.8|2990.8|9
1620657880000|2021-05-10 14:44:40|2999.3|2993.3|2997.3|2991.3|2999.5|2993.5|2997.3|2991.3|10
1620657890000|2021-05-10 14:44:50|2997.5|2991.5|2997|2991|2997.8|2991.8|2996.5|2990.5|10
1620657900000|2021-05-10 14:45:00|2997.3|2991.3|2997.5|2991.5|2998|2992|2997|2991|5
1620657910000|2021-05-10 14:45:10|2997.8|2991.8|2996|2990|2998|2992|2996|2990|8
1620657920000|2021-05-10 14:45:20|2996.3|2990.3|2996.8|2990.8|2997|2991|2996.3|2990.3|3
1620657930000|2021-05-10 14:45:30|2996.5|2990.5|2998|2992|2998.3|2992.3|2996.5|2990.5|9
1620657940000|2021-05-10 14:45:40|2997.8|2991.8|2996.5|2990.5|2998|2992|2996.5|2990.5|6
1620657950000|2021-05-10 14:45:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|4
1620657960000|2021-05-10 14:46:00|2996.8|2990.8|2995.8|2989.8|2997|2991|2995.8|2989.8|7
1620657970000|2021-05-10 14:46:10|2996|2990|2995.8|2989.8|2997|2991|2995.8|2989.8|6
1620657980000|2021-05-10 14:46:20|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|4
1620657990000|2021-05-10 14:46:30|2996.3|2990.3|2997.5|2991.5|2997.5|2991.5|2996|2990|6
1620658000000|2021-05-10 14:46:40|2997.8|2991.8|2997|2991|2997.8|2991.8|2996.8|2990.8|5
1620658010000|2021-05-10 14:46:50|2997.5|2991.5|2995.8|2989.8|2997.5|2991.5|2995.8|2989.8|3
1620658020000|2021-05-10 14:47:00|2995.3|2989.3|2995|2989|2995.8|2989.8|2995|2989|6
1620658030000|2021-05-10 14:47:10|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1620658040000|2021-05-10 14:47:20|2996|2990|2995|2989|2996.3|2990.3|2995|2989|5
1620658050000|2021-05-10 14:47:30|2995.5|2989.5|2998.3|2992.3|2998.3|2992.3|2995.5|2989.5|3
1620658060000|2021-05-10 14:47:40|2998|2992|2998|2992|2999|2993|2998|2992|9
1620658070000|2021-05-10 14:47:50|2997.5|2991.5|2994.8|2988.8|2997.5|2991.5|2994.8|2988.8|8
1620658080000|2021-05-10 14:48:00|2995.5|2989.5|2994.3|2988.3|2995.5|2989.5|2994.3|2988.3|4
1620658090000|2021-05-10 14:48:10|2994|2988|2994.8|2988.8|2995.3|2989.3|2994|2988|6
1620658100000|2021-05-10 14:48:20|2995|2989|2995.8|2989.8|2995.8|2989.8|2994|2988|7
1620658110000|2021-05-10 14:48:30|2995.5|2989.5|2995.8|2989.8|2998|2992|2995|2989|13
1620658120000|2021-05-10 14:48:40|2995.5|2989.5|2995|2989|2995.5|2989.5|2994.8|2988.8|5
1620658130000|2021-05-10 14:48:50|2994.5|2988.5|2992.8|2986.8|2995|2989|2992.8|2986.8|9
1620658140000|2021-05-10 14:49:00|2992.3|2986.3|2991.3|2985.3|2992.5|2986.5|2991.3|2985.3|8
1620658150000|2021-05-10 14:49:10|2991.5|2985.5|2989.8|2983.8|2991.5|2985.5|2989.8|2983.8|5
1620658160000|2021-05-10 14:49:20|2990|2984|2989.8|2983.8|2990|2984|2989.3|2983.3|10
1620658170000|2021-05-10 14:49:30|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|5
1620658180000|2021-05-10 14:49:40|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988|2982|9
1620658190000|2021-05-10 14:49:50|2988.8|2982.8|2987.3|2981.3|2988.8|2982.8|2987|2981|10
1620658200000|2021-05-10 14:50:00|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|4
1620658210000|2021-05-10 14:50:10|2987.5|2981.5|2989.5|2983.5|2990|2984|2987.5|2981.5|9
1620658220000|2021-05-10 14:50:20|2989.3|2983.3|2988|2982|2989.3|2983.3|2988|2982|8
1620658230000|2021-05-10 14:50:30|2986.8|2980.8|2986.8|2980.8|2987.8|2981.8|2986.5|2980.5|6
1620658240000|2021-05-10 14:50:40|2987.8|2981.8|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|3
1620658250000|2021-05-10 14:50:50|2986.8|2980.8|2986|2980|2986.8|2980.8|2986|2980|7
1620658260000|2021-05-10 14:51:00|2986.3|2980.3|2987.8|2981.8|2987.8|2981.8|2986|2980|8
1620658270000|2021-05-10 14:51:10|2986.8|2980.8|2986.8|2980.8|2988|2982|2986.8|2980.8|6
1620658280000|2021-05-10 14:51:20|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1620658290000|2021-05-10 14:51:30|2986.5|2980.5|2985.3|2979.3|2986.5|2980.5|2984.8|2978.8|7
1620658300000|2021-05-10 14:51:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|3
1620658310000|2021-05-10 14:51:50|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|4
1620658320000|2021-05-10 14:52:00|2986.8|2980.8|2986.8|2980.8|2988.5|2982.5|2986.5|2980.5|10
1620658330000|2021-05-10 14:52:10|2986.5|2980.5|2987.5|2981.5|2987.5|2981.5|2986.5|2980.5|5
1620658340000|2021-05-10 14:52:20|2987.8|2981.8|2986.5|2980.5|2987.8|2981.8|2986.5|2980.5|4
1620658350000|2021-05-10 14:52:30|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|8
1620658360000|2021-05-10 14:52:40|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|4
1620658370000|2021-05-10 14:52:50|2985.8|2979.8|2985.3|2979.3|2986|2980|2985.3|2979.3|4
1620658380000|2021-05-10 14:53:00|2984|2978|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|5
1620658390000|2021-05-10 14:53:10|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|6
1620658400000|2021-05-10 14:53:20|2984.3|2978.3|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|6
1620658410000|2021-05-10 14:53:30|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984|2978|6
1620658420000|2021-05-10 14:53:40|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|4
1620658430000|2021-05-10 14:53:50|2983.8|2977.8|2985.5|2979.5|2986|2980|2983.8|2977.8|10
1620658440000|2021-05-10 14:54:00|2984.8|2978.8|2987.3|2981.3|2987.5|2981.5|2984.8|2978.8|4
1620658450000|2021-05-10 14:54:10|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987|2981|9
1620658460000|2021-05-10 14:54:20|2988.5|2982.5|2986.8|2980.8|2988.5|2982.5|2986.3|2980.3|11
1620658470000|2021-05-10 14:54:30|2987|2981|2984|2978|2987.8|2981.8|2984|2978|11
1620658480000|2021-05-10 14:54:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1620658490000|2021-05-10 14:54:50|2985.3|2979.3|2987|2981|2987|2981|2984.8|2978.8|9
1620658500000|2021-05-10 14:55:00|2987.5|2981.5|2986|2980|2988|2982|2986|2980|8
1620658510000|2021-05-10 14:55:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|8
1620658520000|2021-05-10 14:55:20|2984.8|2978.8|2984|2978|2984.8|2978.8|2983.5|2977.5|8
1620658530000|2021-05-10 14:55:30|2984.3|2978.3|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|9
1620658540000|2021-05-10 14:55:40|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2982.5|2976.5|10
1620658550000|2021-05-10 14:55:50|2985|2979|2985.8|2979.8|2985.8|2979.8|2985|2979|3
1620658560000|2021-05-10 14:56:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|6
1620658570000|2021-05-10 14:56:10|2985.5|2979.5|2987.8|2981.8|2987.8|2981.8|2985.5|2979.5|11
1620658580000|2021-05-10 14:56:20|2989|2983|2990.5|2984.5|2990.8|2984.8|2987.8|2981.8|8
1620658590000|2021-05-10 14:56:30|2990.8|2984.8|2993|2987|2993|2987|2990.8|2984.8|10
1620658600000|2021-05-10 14:56:40|2992.8|2986.8|2992|2986|2993|2987|2991.3|2985.3|15
1620658610000|2021-05-10 14:56:50|2992.3|2986.3|2994.8|2988.8|2994.8|2988.8|2992|2986|11
1620658620000|2021-05-10 14:57:00|2994.3|2988.3|2995.8|2989.8|2995.8|2989.8|2994.3|2988.3|11
1620658630000|2021-05-10 14:57:10|2995.5|2989.5|2997|2991|2997|2991|2995.5|2989.5|13
1620658640000|2021-05-10 14:57:20|2997.3|2991.3|2997.3|2991.3|2998.5|2992.5|2997|2991|13
1620658650000|2021-05-10 14:57:30|2997.5|2991.5|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|4
1620658660000|2021-05-10 14:57:40|2997|2991|2997.8|2991.8|2997.8|2991.8|2997|2991|4
1620658670000|2021-05-10 14:57:50|2998|2992|3000|2994|3000|2994|2998|2992|9
1620658680000|2021-05-10 14:58:00|3000.3|2994.3|2999|2993|3000.3|2994.3|2998.8|2992.8|8
1620658690000|2021-05-10 14:58:10|2999.3|2993.3|2999.5|2993.5|2999.8|2993.8|2999.3|2993.3|6
1620658700000|2021-05-10 14:58:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|8
1620658710000|2021-05-10 14:58:30|3000|2994|2999.8|2993.8|3000|2994|2999.5|2993.5|7
1620658720000|2021-05-10 14:58:40|3000|2994|3000.3|2994.3|3001|2995|3000|2994|6
1620658730000|2021-05-10 14:58:50|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1620658740000|2021-05-10 14:59:00|3000.8|2994.8|2999.8|2993.8|3000.8|2994.8|2999|2993|11
1620658750000|2021-05-10 14:59:10|2999.5|2993.5|2999.5|2993.5|2999.8|2993.8|2998.8|2992.8|7
1620658760000|2021-05-10 14:59:20|2999.8|2993.8|3000.3|2994.3|3000.5|2994.5|2999.8|2993.8|10
1620658770000|2021-05-10 14:59:30|3000|2994|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|8
1620658780000|2021-05-10 14:59:40|3000|2994|2999.8|2993.8|3000.5|2994.5|2999.3|2993.3|13
1620658790000|2021-05-10 14:59:50|2999.3|2993.3|2997.3|2991.3|2999.3|2993.3|2996.8|2990.8|11
1620658800000|2021-05-10 15:00:00|2997|2991|2994.8|2988.8|2997|2991|2994.8|2988.8|11
1620658810000|2021-05-10 15:00:10|2995|2989|2993.8|2987.8|2995|2989|2993.8|2987.8|6
1620658820000|2021-05-10 15:00:20|2993.5|2987.5|2991.8|2985.8|2993.8|2987.8|2991.8|2985.8|5
1620658830000|2021-05-10 15:00:30|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|3
1620658840000|2021-05-10 15:00:40|2991.3|2985.3|2991|2985|2991.8|2985.8|2990.8|2984.8|16
1620658850000|2021-05-10 15:00:50|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.3|2984.3|7
1620658860000|2021-05-10 15:01:00|2991.3|2985.3|2990|2984|2991.3|2985.3|2989|2983|7
1620658870000|2021-05-10 15:01:10|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|3
1620658880000|2021-05-10 15:01:20|2989.3|2983.3|2989|2983|2989.3|2983.3|2988.5|2982.5|3
1620658890000|2021-05-10 15:01:30|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1620658910000|2021-05-10 15:01:50|2990.3|2984.3|2991|2985|2991.3|2985.3|2990.3|2984.3|4
1620658920000|2021-05-10 15:02:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.5|2984.5|6
1620658930000|2021-05-10 15:02:10|2991.5|2985.5|2992|2986|2992.3|2986.3|2991.5|2985.5|5
1620658950000|2021-05-10 15:02:30|2990.5|2984.5|2989.5|2983.5|2990.5|2984.5|2989|2983|8
1620658960000|2021-05-10 15:02:40|2989.3|2983.3|2989|2983|2989.5|2983.5|2988.8|2982.8|7
1620658970000|2021-05-10 15:02:50|2988.8|2982.8|2987.8|2981.8|2988.8|2982.8|2987.5|2981.5|10
1620658980000|2021-05-10 15:03:00|2987.5|2981.5|2987.8|2981.8|2988.3|2982.3|2987.5|2981.5|8
1620658990000|2021-05-10 15:03:10|2988|2982|2987.8|2981.8|2988|2982|2987.3|2981.3|4
1620659000000|2021-05-10 15:03:20|2987.3|2981.3|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|5
1620659010000|2021-05-10 15:03:30|2987|2981|2987.5|2981.5|2988.3|2982.3|2987|2981|4
1620659020000|2021-05-10 15:03:40|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2986.8|2980.8|8
1620659030000|2021-05-10 15:03:50|2987|2981|2986.3|2980.3|2987.3|2981.3|2986|2980|7
1620659040000|2021-05-10 15:04:00|2986.5|2980.5|2984|2978|2986.5|2980.5|2984|2978|6
1620659050000|2021-05-10 15:04:10|2983.8|2977.8|2984.3|2978.3|2984.8|2978.8|2983.8|2977.8|7
1620659060000|2021-05-10 15:04:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1620659070000|2021-05-10 15:04:30|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|2
1620659080000|2021-05-10 15:04:40|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|4
1620659090000|2021-05-10 15:04:50|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|4
1620659120000|2021-05-10 15:05:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1620659130000|2021-05-10 15:05:30|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1620659140000|2021-05-10 15:05:40|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|2
1620659150000|2021-05-10 15:05:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1620659160000|2021-05-10 15:06:00|2986|2980|2987.3|2981.3|2987.3|2981.3|2986|2980|2
1620659170000|2021-05-10 15:06:10|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|3
1620659180000|2021-05-10 15:06:20|2988.8|2982.8|2990|2984|2990|2984|2988.8|2982.8|7
1620659200000|2021-05-10 15:06:40|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1620659210000|2021-05-10 15:06:50|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|2
1620659220000|2021-05-10 15:07:00|2992|2986|2990.3|2984.3|2992|2986|2990.3|2984.3|4
1620659240000|2021-05-10 15:07:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1620659250000|2021-05-10 15:07:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1620659260000|2021-05-10 15:07:40|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|2
1620659270000|2021-05-10 15:07:50|2991|2985|2991|2985|2991|2985|2990.8|2984.8|3
1620659290000|2021-05-10 15:08:10|2991.3|2985.3|2989.5|2983.5|2991.3|2985.3|2989.5|2983.5|6
1620659300000|2021-05-10 15:08:20|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1620659310000|2021-05-10 15:08:30|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1620659320000|2021-05-10 15:08:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1620659330000|2021-05-10 15:08:50|2988.8|2982.8|2987.5|2981.5|2988.8|2982.8|2987.5|2981.5|3
1620659340000|2021-05-10 15:09:00|2987.3|2981.3|2987|2981|2987.8|2981.8|2987|2981|6
1620659350000|2021-05-10 15:09:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1620659360000|2021-05-10 15:09:20|2987.8|2981.8|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|4
1620659370000|2021-05-10 15:09:30|2986.8|2980.8|2986.8|2980.8|2987.5|2981.5|2986.5|2980.5|7
1620659380000|2021-05-10 15:09:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1620659390000|2021-05-10 15:09:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1620659400000|2021-05-10 15:10:00|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|6
1620659410000|2021-05-10 15:10:10|2987.8|2981.8|2986.8|2980.8|2988|2982|2986.8|2980.8|3
1620659430000|2021-05-10 15:10:30|2986.5|2980.5|2986|2980|2986.8|2980.8|2986|2980|5
1620659440000|2021-05-10 15:10:40|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1620659460000|2021-05-10 15:11:00|2987.3|2981.3|2988.3|2982.3|2988.3|2982.3|2987|2981|9
1620659470000|2021-05-10 15:11:10|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|2
1620659480000|2021-05-10 15:11:20|2988|2982|2987.5|2981.5|2988|2982|2987.3|2981.3|4
1620659490000|2021-05-10 15:11:30|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1620659500000|2021-05-10 15:11:40|2987.8|2981.8|2988.8|2982.8|2988.8|2982.8|2987.8|2981.8|5
1620659510000|2021-05-10 15:11:50|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|4
1620659530000|2021-05-10 15:12:10|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987|2981|4
1620659540000|2021-05-10 15:12:20|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.5|2980.5|9
1620659550000|2021-05-10 15:12:30|2987.3|2981.3|2988|2982|2988|2982|2987.3|2981.3|4
1620659560000|2021-05-10 15:12:40|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|2
1620659570000|2021-05-10 15:12:50|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1620659580000|2021-05-10 15:13:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1620659590000|2021-05-10 15:13:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1620659600000|2021-05-10 15:13:20|2989.8|2983.8|2988.5|2982.5|2989.8|2983.8|2987.5|2981.5|7
1620659610000|2021-05-10 15:13:30|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.3|2982.3|4
1620659620000|2021-05-10 15:13:40|2988.8|2982.8|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|4
1620659640000|2021-05-10 15:14:00|2988|2982|2990|2984|2990|2984|2988|2982|9
1620659650000|2021-05-10 15:14:10|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1620659660000|2021-05-10 15:14:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1620659670000|2021-05-10 15:14:30|2990.8|2984.8|2991|2985|2991|2985|2990.5|2984.5|4
1620659690000|2021-05-10 15:14:50|2991.3|2985.3|2993.3|2987.3|2993.3|2987.3|2991|2985|7
1620659700000|2021-05-10 15:15:00|2993|2987|2992.3|2986.3|2993|2987|2992|2986|7
1620659710000|2021-05-10 15:15:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1620659720000|2021-05-10 15:15:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1620659730000|2021-05-10 15:15:30|2990.5|2984.5|2989.3|2983.3|2990.5|2984.5|2989.1|2983.1|9
1620659740000|2021-05-10 15:15:40|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|6
1620659750000|2021-05-10 15:15:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1620659760000|2021-05-10 15:16:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1620659770000|2021-05-10 15:16:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1620659780000|2021-05-10 15:16:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1620659790000|2021-05-10 15:16:30|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989|2983|5
1620659810000|2021-05-10 15:16:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1620659820000|2021-05-10 15:17:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1620659830000|2021-05-10 15:17:10|2990.5|2984.5|2991|2985|2991|2985|2990.5|2984.5|3
1620659840000|2021-05-10 15:17:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1620659850000|2021-05-10 15:17:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1620659870000|2021-05-10 15:17:50|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|4
1620659890000|2021-05-10 15:18:10|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1620659900000|2021-05-10 15:18:20|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|4
1620659910000|2021-05-10 15:18:30|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|3
1620659940000|2021-05-10 15:19:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1620659950000|2021-05-10 15:19:10|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1620659990000|2021-05-10 15:19:50|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1620660040000|2021-05-10 15:20:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1620660060000|2021-05-10 15:21:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1620660070000|2021-05-10 15:21:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1620660100000|2021-05-10 15:21:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1620660110000|2021-05-10 15:21:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1620660120000|2021-05-10 15:22:00|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1620660130000|2021-05-10 15:22:10|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1620660150000|2021-05-10 15:22:30|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|6
1620660160000|2021-05-10 15:22:40|2990|2984|2989.8|2983.8|2990|2984|2989.5|2983.5|6
1620660180000|2021-05-10 15:23:00|2990|2984|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|7
1620660190000|2021-05-10 15:23:10|2990.8|2984.8|2990.5|2984.5|2991|2985|2990.5|2984.5|4
1620660200000|2021-05-10 15:23:20|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|2
1620660210000|2021-05-10 15:23:30|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1620660220000|2021-05-10 15:23:40|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1620660250000|2021-05-10 15:24:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1620660260000|2021-05-10 15:24:20|2990.5|2984.5|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|4
1620660280000|2021-05-10 15:24:40|2991|2985|2991|2985|2991|2985|2990.8|2984.8|3
1620660300000|2021-05-10 15:25:00|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|3
1620660310000|2021-05-10 15:25:10|2991.5|2985.5|2991.8|2985.8|2992|2986|2991.3|2985.3|7
1620660320000|2021-05-10 15:25:20|2991.5|2985.5|2991|2985|2991.5|2985.5|2990.8|2984.8|5
1620660330000|2021-05-10 15:25:30|2990.8|2984.8|2990.5|2984.5|2991|2985|2990.5|2984.5|4
1620660340000|2021-05-10 15:25:40|2990.8|2984.8|2991|2985|2991|2985|2990.5|2984.5|4
1620660350000|2021-05-10 15:25:50|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|2
1620660360000|2021-05-10 15:26:00|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|5
1620660400000|2021-05-10 15:26:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1620660440000|2021-05-10 15:27:20|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1620660460000|2021-05-10 15:27:40|2991.5|2985.5|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|5
1620660470000|2021-05-10 15:27:50|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|3
1620660490000|2021-05-10 15:28:10|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.5|2984.5|5
1620660520000|2021-05-10 15:28:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1620660530000|2021-05-10 15:28:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1620660560000|2021-05-10 15:29:20|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|2
1620660580000|2021-05-10 15:29:40|2990.8|2984.8|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1620660590000|2021-05-10 15:29:50|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1620660600000|2021-05-10 15:30:00|2991.3|2985.3|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|6
1620660640000|2021-05-10 15:30:40|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|3
1620660680000|2021-05-10 15:31:20|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1620660690000|2021-05-10 15:31:30|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1620660700000|2021-05-10 15:31:40|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1620660710000|2021-05-10 15:31:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1620660720000|2021-05-10 15:32:00|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|3
1620660730000|2021-05-10 15:32:10|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1620660740000|2021-05-10 15:32:20|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1620660750000|2021-05-10 15:32:30|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1620660760000|2021-05-10 15:32:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1620660800000|2021-05-10 15:33:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1620660820000|2021-05-10 15:33:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1620660830000|2021-05-10 15:33:50|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1620660860000|2021-05-10 15:34:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1620660880000|2021-05-10 15:34:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1620660970000|2021-05-10 15:36:10|2989.5|2983.5|2988|2982|2989.5|2983.5|2988|2982|3
1620660980000|2021-05-10 15:36:20|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1620661000000|2021-05-10 15:36:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1620661010000|2021-05-10 15:36:50|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|2
1620661020000|2021-05-10 15:37:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1620661030000|2021-05-10 15:37:10|2987|2981|2987.8|2981.8|2987.8|2981.8|2987|2981|3
1620661070000|2021-05-10 15:37:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1620661090000|2021-05-10 15:38:10|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|2
1620661100000|2021-05-10 15:38:20|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1620661120000|2021-05-10 15:38:40|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1620661130000|2021-05-10 15:38:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1620661140000|2021-05-10 15:39:00|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1620661160000|2021-05-10 15:39:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1620661170000|2021-05-10 15:39:30|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1620661180000|2021-05-10 15:39:40|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1620661190000|2021-05-10 15:39:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1620661200000|2021-05-10 15:40:00|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1620661210000|2021-05-10 15:40:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1620661230000|2021-05-10 15:40:30|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1620661240000|2021-05-10 15:40:40|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1620661250000|2021-05-10 15:40:50|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989|2983|6
1620661260000|2021-05-10 15:41:00|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1620661270000|2021-05-10 15:41:10|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.8|2982.8|4
1620661280000|2021-05-10 15:41:20|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|3
1620661300000|2021-05-10 15:41:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1620661310000|2021-05-10 15:41:50|2990.5|2984.5|2991.5|2985.5|2991.5|2985.5|2990.5|2984.5|4
1620661320000|2021-05-10 15:42:00|2990.8|2984.8|2991|2985|2991.3|2985.3|2990.8|2984.8|4
1620661330000|2021-05-10 15:42:10|2991.3|2985.3|2991|2985|2991.5|2985.5|2991|2985|4
1620661340000|2021-05-10 15:42:20|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1620661350000|2021-05-10 15:42:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1620661370000|2021-05-10 15:42:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1620661390000|2021-05-10 15:43:10|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|3
1620661400000|2021-05-10 15:43:20|2991|2985|2991.3|2985.3|2991.5|2985.5|2991|2985|4
1620661410000|2021-05-10 15:43:30|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|4
1620661420000|2021-05-10 15:43:40|2991|2985|2990.8|2984.8|2991|2985|2990.5|2984.5|4
1620661440000|2021-05-10 15:44:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1620661450000|2021-05-10 15:44:10|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1620661470000|2021-05-10 15:44:30|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1620661480000|2021-05-10 15:44:40|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.8|2984.8|4
1620661490000|2021-05-10 15:44:50|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1620661500000|2021-05-10 15:45:00|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1620661510000|2021-05-10 15:45:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1620661580000|2021-05-10 15:46:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1620661590000|2021-05-10 15:46:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1620661610000|2021-05-10 15:46:50|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1620661630000|2021-05-10 15:47:10|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|3
1620661660000|2021-05-10 15:47:40|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1620661710000|2021-05-10 15:48:30|2991.5|2985.5|2992|2986|2992|2986|2991.3|2985.3|6
1620661720000|2021-05-10 15:48:40|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|4
1620661730000|2021-05-10 15:48:50|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|6
1620661740000|2021-05-10 15:49:00|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1620661750000|2021-05-10 15:49:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1620661760000|2021-05-10 15:49:20|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1620661780000|2021-05-10 15:49:40|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1620661790000|2021-05-10 15:49:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1620661810000|2021-05-10 15:50:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|4
1620661820000|2021-05-10 15:50:20|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992|2986|7
1620661830000|2021-05-10 15:50:30|2992.3|2986.3|2992|2986|2992.5|2986.5|2992|2986|10
1620661840000|2021-05-10 15:50:40|2992.3|2986.3|2992|2986|2992.5|2986.5|2992|2986|4
1620661850000|2021-05-10 15:50:50|2992.3|2986.3|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|7
1620661860000|2021-05-10 15:51:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991|2985|3
1620661890000|2021-05-10 15:51:30|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|4
1620661990000|2021-05-10 15:53:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1620662000000|2021-05-10 15:53:20|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1620662010000|2021-05-10 15:53:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1620662020000|2021-05-10 15:53:40|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1620662030000|2021-05-10 15:53:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1620662050000|2021-05-10 15:54:10|2990|2984|2991|2985|2991|2985|2990|2984|3
1620662060000|2021-05-10 15:54:20|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991|2985|5
1620662070000|2021-05-10 15:54:30|2991|2985|2990.3|2984.3|2991|2985|2990.3|2984.3|2
1620662270000|2021-05-10 15:57:50|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|3
1620662290000|2021-05-10 15:58:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1620662320000|2021-05-10 15:58:40|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1620662340000|2021-05-10 15:59:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1620662350000|2021-05-10 15:59:10|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1620662650000|2021-05-10 16:04:10|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|2
1620662690000|2021-05-10 16:04:50|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1620662700000|2021-05-10 16:05:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1620662730000|2021-05-10 16:05:30|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1620662750000|2021-05-10 16:05:50|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1620662760000|2021-05-10 16:06:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1620662770000|2021-05-10 16:06:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1620662950000|2021-05-10 16:09:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1620662990000|2021-05-10 16:09:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1620663020000|2021-05-10 16:10:20|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1620663080000|2021-05-10 16:11:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1620663100000|2021-05-10 16:11:40|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1620663110000|2021-05-10 16:11:50|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|3
1620663130000|2021-05-10 16:12:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1620663140000|2021-05-10 16:12:20|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|2
1620663150000|2021-05-10 16:12:30|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1620663180000|2021-05-10 16:13:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1620663210000|2021-05-10 16:13:30|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1620663220000|2021-05-10 16:13:40|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|4
1620663230000|2021-05-10 16:13:50|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|3
1620663240000|2021-05-10 16:14:00|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|3
1620663260000|2021-05-10 16:14:20|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1620663270000|2021-05-10 16:14:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1620663280000|2021-05-10 16:14:40|2990.3|2984.3|2991|2985|2991|2985|2990.3|2984.3|2
1620663290000|2021-05-10 16:14:50|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1620663300000|2021-05-10 16:15:00|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1620663320000|2021-05-10 16:15:20|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1620663330000|2021-05-10 16:15:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1620663340000|2021-05-10 16:15:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1620663350000|2021-05-10 16:15:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1620663360000|2021-05-10 16:16:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1620663370000|2021-05-10 16:16:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1620663430000|2021-05-10 16:17:10|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1620663440000|2021-05-10 16:17:20|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|2
1620663470000|2021-05-10 16:17:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1620663530000|2021-05-10 16:18:50|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1620663540000|2021-05-10 16:19:00|2993.8|2987.8|2993.8|2987.8|2994|2988|2993.8|2987.8|3
1620663570000|2021-05-10 16:19:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1620663590000|2021-05-10 16:19:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1620663610000|2021-05-10 16:20:10|2992.8|2986.8|2992|2986|2992.8|2986.8|2992|2986|4
1620663630000|2021-05-10 16:20:30|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1620663640000|2021-05-10 16:20:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1620663660000|2021-05-10 16:21:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1620663670000|2021-05-10 16:21:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1620663730000|2021-05-10 16:22:10|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1620663750000|2021-05-10 16:22:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1620663780000|2021-05-10 16:23:00|2992.3|2986.3|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1620663790000|2021-05-10 16:23:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1620663820000|2021-05-10 16:23:40|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1620663830000|2021-05-10 16:23:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1620663870000|2021-05-10 16:24:30|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1620663890000|2021-05-10 16:24:50|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|2
1620663910000|2021-05-10 16:25:10|2992.3|2986.3|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|5
1620663920000|2021-05-10 16:25:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|3
1620663930000|2021-05-10 16:25:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1620663940000|2021-05-10 16:25:40|2992.5|2986.5|2992|2986|2992.5|2986.5|2992|2986|3
1620663980000|2021-05-10 16:26:20|2991.8|2985.8|2991|2985|2991.8|2985.8|2991|2985|2
1620664140000|2021-05-10 16:29:00|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|2
1620664150000|2021-05-10 16:29:10|2989.8|2983.8|2988.8|2982.8|2989.8|2983.8|2988.8|2982.8|4
1620664160000|2021-05-10 16:29:20|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1620664170000|2021-05-10 16:29:30|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|4
1620664180000|2021-05-10 16:29:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1620664190000|2021-05-10 16:29:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1620664200000|2021-05-10 16:30:00|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1620664240000|2021-05-10 16:30:40|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1620664280000|2021-05-10 16:31:20|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1620664340000|2021-05-10 16:32:20|2987.8|2981.8|2986.8|2980.8|2987.8|2981.8|2986.8|2980.8|4
1620664350000|2021-05-10 16:32:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|3
1620664360000|2021-05-10 16:32:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1620664370000|2021-05-10 16:32:50|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|4
1620664380000|2021-05-10 16:33:00|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|3
1620664390000|2021-05-10 16:33:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1620664440000|2021-05-10 16:34:00|2988.3|2982.3|2986.5|2980.5|2988.5|2982.5|2986.5|2980.5|4
1620664480000|2021-05-10 16:34:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|4
1620664510000|2021-05-10 16:35:10|2987.8|2981.8|2987|2981|2987.8|2981.8|2987|2981|2
1620664530000|2021-05-10 16:35:30|2987.3|2981.3|2988.3|2982.3|2988.3|2982.3|2987.3|2981.3|3
1620664550000|2021-05-10 16:35:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1620664580000|2021-05-10 16:36:20|2988|2982|2988.5|2982.5|2988.5|2982.5|2988|2982|3
1620664590000|2021-05-10 16:36:30|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.8|2982.8|3
1620664600000|2021-05-10 16:36:40|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1620664610000|2021-05-10 16:36:50|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|3
1620664620000|2021-05-10 16:37:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1620664640000|2021-05-10 16:37:20|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|4
1620664650000|2021-05-10 16:37:30|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|4
1620664670000|2021-05-10 16:37:50|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1620664730000|2021-05-10 16:38:50|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1620664770000|2021-05-10 16:39:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1620664780000|2021-05-10 16:39:40|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1620664790000|2021-05-10 16:39:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1620664800000|2021-05-10 16:40:00|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|2
1620664830000|2021-05-10 16:40:30|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|4
1620664840000|2021-05-10 16:40:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1620664890000|2021-05-10 16:41:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1620665100000|2021-05-10 16:45:00|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1620665180000|2021-05-10 16:46:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1620665220000|2021-05-10 16:47:00|2987.8|2981.8|2988.3|2982.3|2988.5|2982.5|2987.8|2981.8|3
1620665240000|2021-05-10 16:47:20|2988|2982|2987.5|2981.5|2988|2982|2987.3|2981.3|3
1620665270000|2021-05-10 16:47:50|2987.3|2981.3|2986|2980|2987.3|2981.3|2986|2980|2
1620665280000|2021-05-10 16:48:00|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1620665290000|2021-05-10 16:48:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1620665300000|2021-05-10 16:48:20|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1620665310000|2021-05-10 16:48:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1620665340000|2021-05-10 16:49:00|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1620665350000|2021-05-10 16:49:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1620665410000|2021-05-10 16:50:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1620665430000|2021-05-10 16:50:30|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1620665440000|2021-05-10 16:50:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1620665480000|2021-05-10 16:51:20|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1620665490000|2021-05-10 16:51:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|3
1620665500000|2021-05-10 16:51:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1620665530000|2021-05-10 16:52:10|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1620665590000|2021-05-10 16:53:10|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1620665610000|2021-05-10 16:53:30|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1620665630000|2021-05-10 16:53:50|2986.5|2980.5|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|2
1620665640000|2021-05-10 16:54:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1620665650000|2021-05-10 16:54:10|2987.8|2981.8|2989.3|2983.3|2989.3|2983.3|2987.8|2981.8|4
1620665660000|2021-05-10 16:54:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1620665680000|2021-05-10 16:54:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1620665690000|2021-05-10 16:54:50|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1620665710000|2021-05-10 16:55:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1620665720000|2021-05-10 16:55:20|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1620665730000|2021-05-10 16:55:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1620665760000|2021-05-10 16:56:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1620665790000|2021-05-10 16:56:30|2989.3|2983.3|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|5
1620665810000|2021-05-10 16:56:50|2988.5|2982.5|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|2
1620665820000|2021-05-10 16:57:00|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1620665830000|2021-05-10 16:57:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|3
1620665840000|2021-05-10 16:57:20|2988|2982|2988.8|2982.8|2988.8|2982.8|2988|2982|3
1620665870000|2021-05-10 16:57:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1620665880000|2021-05-10 16:58:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1620665920000|2021-05-10 16:58:40|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|2
1620665930000|2021-05-10 16:58:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1620691320000|2021-05-11 00:02:00|2993.3|2987.3|2992.9|2986.9|2993.6|2987.6|2992.9|2986.9|5
1620691330000|2021-05-11 00:02:10|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|2
1620691340000|2021-05-11 00:02:20|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1620691500000|2021-05-11 00:05:00|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1620691700000|2021-05-11 00:08:20|2993.9|2987.9|2994.9|2988.9|2995.1|2989.1|2993.9|2987.9|3
1620691720000|2021-05-11 00:08:40|2994.6|2988.6|2994.4|2988.4|2994.6|2988.6|2994.4|2988.4|2
1620691830000|2021-05-11 00:10:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1620691890000|2021-05-11 00:11:30|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1620691920000|2021-05-11 00:12:00|2994.1|2988.1|2991.1|2985.1|2994.1|2988.1|2991.1|2985.1|5
1620691930000|2021-05-11 00:12:10|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1620691990000|2021-05-11 00:13:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1620692020000|2021-05-11 00:13:40|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1620692250000|2021-05-11 00:17:30|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1620692260000|2021-05-11 00:17:40|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|2
1620692300000|2021-05-11 00:18:20|2995.4|2989.4|2995.9|2989.9|2996.1|2990.1|2995.4|2989.4|4
1620692330000|2021-05-11 00:18:50|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1620692360000|2021-05-11 00:19:20|2994.9|2988.9|2994.6|2988.6|2994.9|2988.9|2994.6|2988.6|2
1620692470000|2021-05-11 00:21:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1620692550000|2021-05-11 00:22:30|2994.3|2988.3|2994.3|2988.3|2994.4|2988.4|2994.3|2988.3|3
1620692660000|2021-05-11 00:24:20|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1620692690000|2021-05-11 00:24:50|2994.1|2988.1|2992.9|2986.9|2994.1|2988.1|2992.9|2986.9|2
1620692750000|2021-05-11 00:25:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1620692760000|2021-05-11 00:26:00|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1620692820000|2021-05-11 00:27:00|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1620692860000|2021-05-11 00:27:40|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2990.1|2984.1|2
1620692920000|2021-05-11 00:28:40|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1620692980000|2021-05-11 00:29:40|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1620693050000|2021-05-11 00:30:50|2989.4|2983.4|2989.3|2983.3|2989.4|2983.4|2989.3|2983.3|2
1620693110000|2021-05-11 00:31:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1620693330000|2021-05-11 00:35:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1620693820000|2021-05-11 00:43:40|2987.9|2981.9|2988.4|2982.4|2988.4|2982.4|2987.9|2981.9|2
1620693880000|2021-05-11 00:44:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1620694070000|2021-05-11 00:47:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1620694460000|2021-05-11 00:54:20|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|3
1620694510000|2021-05-11 00:55:10|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1620694570000|2021-05-11 00:56:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|3
1620694590000|2021-05-11 00:56:30|2986.9|2980.9|2985.1|2979.1|2986.9|2980.9|2985.1|2979.1|4
1620694600000|2021-05-11 00:56:40|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1620694610000|2021-05-11 00:56:50|2985.1|2979.1|2984.5|2978.5|2985.1|2979.1|2984.5|2978.5|3
1620694620000|2021-05-11 00:57:00|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1620694670000|2021-05-11 00:57:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1620694720000|2021-05-11 00:58:40|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|2
1620694740000|2021-05-11 00:59:00|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1620694800000|2021-05-11 01:00:00|2983.6|2977.6|2980.9|2974.9|2983.6|2977.6|2980.9|2974.9|5
1620694810000|2021-05-11 01:00:10|2980.6|2974.6|2979.8|2973.8|2980.6|2974.6|2979.3|2973.3|6
1620694820000|2021-05-11 01:00:20|2980.1|2974.1|2982.9|2976.9|2982.9|2976.9|2980.1|2974.1|6
1620694830000|2021-05-11 01:00:30|2982.6|2976.6|2982|2976|2982.6|2976.6|2982|2976|5
1620694840000|2021-05-11 01:00:40|2982.3|2976.3|2983|2977|2983.4|2977.4|2982.3|2976.3|8
1620694850000|2021-05-11 01:00:50|2982.8|2976.8|2980.3|2974.3|2982.8|2976.8|2980.3|2974.3|3
1620694860000|2021-05-11 01:01:00|2979.9|2973.9|2979.3|2973.3|2980.6|2974.6|2979.3|2973.3|8
1620694870000|2021-05-11 01:01:10|2979.5|2973.5|2982.3|2976.3|2982.3|2976.3|2979.5|2973.5|7
1620694880000|2021-05-11 01:01:20|2982.4|2976.4|2984.3|2978.3|2984.3|2978.3|2982.4|2976.4|13
1620694890000|2021-05-11 01:01:30|2984.5|2978.5|2987.4|2981.4|2987.4|2981.4|2984.4|2978.4|8
1620694900000|2021-05-11 01:01:40|2987.8|2981.8|2989.5|2983.5|2989.5|2983.5|2987.8|2981.8|3
1620694910000|2021-05-11 01:01:50|2989.8|2983.8|2990.4|2984.4|2991.6|2985.6|2989.8|2983.8|11
1620694920000|2021-05-11 01:02:00|2990.6|2984.6|2988|2982|2990.6|2984.6|2988|2982|7
1620694930000|2021-05-11 01:02:10|2988.6|2982.6|2986.8|2980.8|2989.1|2983.1|2986.8|2980.8|12
1620694940000|2021-05-11 01:02:20|2986.9|2980.9|2989.4|2983.4|2989.4|2983.4|2986.9|2980.9|9
1620694950000|2021-05-11 01:02:30|2989.3|2983.3|2989.1|2983.1|2989.3|2983.3|2988.6|2982.6|6
1620694960000|2021-05-11 01:02:40|2989.4|2983.4|2990.9|2984.9|2990.9|2984.9|2989.4|2983.4|2
1620694970000|2021-05-11 01:02:50|2991.1|2985.1|2992.8|2986.8|2992.8|2986.8|2991.1|2985.1|5
1620694980000|2021-05-11 01:03:00|2992.4|2986.4|2989.1|2983.1|2992.4|2986.4|2988.9|2982.9|7
1620694990000|2021-05-11 01:03:10|2988.9|2982.9|2988.1|2982.1|2989.4|2983.4|2987.6|2981.6|8
1620695000000|2021-05-11 01:03:20|2988.4|2982.4|2988.1|2982.1|2990.1|2984.1|2988.1|2982.1|7
1620695010000|2021-05-11 01:03:30|2987.9|2981.9|2987.1|2981.1|2988.4|2982.4|2986.9|2980.9|8
1620695020000|2021-05-11 01:03:40|2986.9|2980.9|2984.4|2978.4|2986.9|2980.9|2984.4|2978.4|11
1620695030000|2021-05-11 01:03:50|2983.9|2977.9|2983.6|2977.6|2983.9|2977.9|2982.6|2976.6|12
1620695040000|2021-05-11 01:04:00|2983.4|2977.4|2981|2975|2983.6|2977.6|2981|2975|9
1620695050000|2021-05-11 01:04:10|2981.3|2975.3|2983.6|2977.6|2983.6|2977.6|2981.3|2975.3|9
1620695060000|2021-05-11 01:04:20|2983.9|2977.9|2986.3|2980.3|2986.5|2980.5|2983.9|2977.9|11
1620695070000|2021-05-11 01:04:30|2986.6|2980.6|2988.4|2982.4|2989.1|2983.1|2986.6|2980.6|8
1620695080000|2021-05-11 01:04:40|2988.9|2982.9|2989.9|2983.9|2989.9|2983.9|2988.4|2982.4|8
1620695090000|2021-05-11 01:04:50|2990.1|2984.1|2991.4|2985.4|2991.4|2985.4|2990.1|2984.1|9
1620695100000|2021-05-11 01:05:00|2991.1|2985.1|2990.1|2984.1|2991.1|2985.1|2988.1|2982.1|10
1620695110000|2021-05-11 01:05:10|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2989.8|2983.8|10
1620695120000|2021-05-11 01:05:20|2990.3|2984.3|2991.6|2985.6|2991.9|2985.9|2989.9|2983.9|13
1620695130000|2021-05-11 01:05:30|2991.9|2985.9|2992.6|2986.6|2993.8|2987.8|2991.4|2985.4|18
1620695140000|2021-05-11 01:05:40|2993.4|2987.4|2991.8|2985.8|2993.4|2987.4|2990.8|2984.8|13
1620695150000|2021-05-11 01:05:50|2991.4|2985.4|2991.4|2985.4|2991.8|2985.8|2991.4|2985.4|3
1620695160000|2021-05-11 01:06:00|2991.6|2985.6|2992.1|2986.1|2992.1|2986.1|2991.4|2985.4|8
1620695170000|2021-05-11 01:06:10|2992.4|2986.4|2994.8|2988.8|2994.8|2988.8|2992.4|2986.4|11
1620695180000|2021-05-11 01:06:20|2994.3|2988.3|2993.1|2987.1|2994.3|2988.3|2993.1|2987.1|5
1620695190000|2021-05-11 01:06:30|2993.4|2987.4|2995.3|2989.3|2995.3|2989.3|2993.4|2987.4|7
1620695200000|2021-05-11 01:06:40|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1620695210000|2021-05-11 01:06:50|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2994.9|2988.9|3
1620695220000|2021-05-11 01:07:00|2995.6|2989.6|2994.6|2988.6|2995.6|2989.6|2994.6|2988.6|2
1620695240000|2021-05-11 01:07:20|2995|2989|2995.6|2989.6|2995.6|2989.6|2995|2989|6
1620695250000|2021-05-11 01:07:30|2995.9|2989.9|2998|2992|2999.3|2993.3|2995.9|2989.9|8
1620695260000|2021-05-11 01:07:40|2998.1|2992.1|3000.1|2994.1|3000.1|2994.1|2998|2992|4
1620695270000|2021-05-11 01:07:50|2999.9|2993.9|2997.6|2991.6|2999.9|2993.9|2997.6|2991.6|6
1620695300000|2021-05-11 01:08:20|2997.4|2991.4|2997.1|2991.1|2997.4|2991.4|2997.1|2991.1|2
1620695310000|2021-05-11 01:08:30|2997.4|2991.4|2996.5|2990.5|2997.4|2991.4|2996.5|2990.5|3
1620695330000|2021-05-11 01:08:50|2997|2991|2998.6|2992.6|2998.6|2992.6|2997|2991|2
1620695340000|2021-05-11 01:09:00|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1620695350000|2021-05-11 01:09:10|3000.6|2994.6|3002.3|2996.3|3002.8|2996.8|3000.6|2994.6|7
1620695370000|2021-05-11 01:09:30|3001.4|2995.4|3002.5|2996.5|3002.6|2996.6|3001.1|2995.1|8
1620695380000|2021-05-11 01:09:40|3001.9|2995.9|3002.5|2996.5|3002.9|2996.9|3001.9|2995.9|4
1620695390000|2021-05-11 01:09:50|3002.3|2996.3|3001.1|2995.1|3002.3|2996.3|3001.1|2995.1|4
1620695410000|2021-05-11 01:10:10|3001.4|2995.4|3001.8|2995.8|3002.1|2996.1|3001.4|2995.4|4
1620695420000|2021-05-11 01:10:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1620695430000|2021-05-11 01:10:30|3001.4|2995.4|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|4
1620695440000|2021-05-11 01:10:40|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1620695450000|2021-05-11 01:10:50|3001.4|2995.4|3001.1|2995.1|3001.4|2995.4|3001.1|2995.1|2
1620695460000|2021-05-11 01:11:00|3000.6|2994.6|3001.1|2995.1|3001.1|2995.1|3000.6|2994.6|2
1620695480000|2021-05-11 01:11:20|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1620695490000|2021-05-11 01:11:30|3001.6|2995.6|3001.9|2995.9|3001.9|2995.9|3001.6|2995.6|2
1620695500000|2021-05-11 01:11:40|3002.1|2996.1|3002.1|2996.1|3002.3|2996.3|3002.1|2996.1|5
1620695510000|2021-05-11 01:11:50|3002.3|2996.3|3002.4|2996.4|3002.8|2996.8|3002.3|2996.3|3
1620695520000|2021-05-11 01:12:00|3002.1|2996.1|3002.4|2996.4|3002.4|2996.4|3002.1|2996.1|2
1620695530000|2021-05-11 01:12:10|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1620695540000|2021-05-11 01:12:20|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1620695560000|2021-05-11 01:12:40|3004|2998|3004.4|2998.4|3004.4|2998.4|3004|2998|2
1620695570000|2021-05-11 01:12:50|3004.1|2998.1|3002.4|2996.4|3004.1|2998.1|3002.4|2996.4|4
1620695580000|2021-05-11 01:13:00|3002.1|2996.1|2999.9|2993.9|3002.4|2996.4|2999.9|2993.9|8
1620695590000|2021-05-11 01:13:10|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.1|2994.1|5
1620695600000|2021-05-11 01:13:20|3000.1|2994.1|3000.6|2994.6|3000.9|2994.9|3000.1|2994.1|8
1620695610000|2021-05-11 01:13:30|3000.1|2994.1|2999.6|2993.6|3001.6|2995.6|2999.6|2993.6|11
1620695620000|2021-05-11 01:13:40|2999.8|2993.8|2999.9|2993.9|2999.9|2993.9|2998.9|2992.9|6
1620695640000|2021-05-11 01:14:00|3000.6|2994.6|3002.3|2996.3|3002.6|2996.6|3000.6|2994.6|5
1620695650000|2021-05-11 01:14:10|3002|2996|3002.1|2996.1|3002.3|2996.3|3001.9|2995.9|5
1620695660000|2021-05-11 01:14:20|3002|2996|3002.4|2996.4|3002.4|2996.4|3001.9|2995.9|4
1620695670000|2021-05-11 01:14:30|3001.9|2995.9|3002.3|2996.3|3002.3|2996.3|3001.9|2995.9|2
1620695680000|2021-05-11 01:14:40|3002.1|2996.1|3000.9|2994.9|3002.1|2996.1|3000.6|2994.6|3
1620695690000|2021-05-11 01:14:50|3001.1|2995.1|3002.1|2996.1|3002.1|2996.1|3001.1|2995.1|2
1620695700000|2021-05-11 01:15:00|3001.9|2995.9|2999.9|2993.9|3001.9|2995.9|2999.9|2993.9|4
1620695710000|2021-05-11 01:15:10|2999.6|2993.6|2999.1|2993.1|2999.6|2993.6|2998.6|2992.6|4
1620695720000|2021-05-11 01:15:20|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1620695730000|2021-05-11 01:15:30|2999.6|2993.6|3000.1|2994.1|3000.1|2994.1|2999.6|2993.6|2
1620695740000|2021-05-11 01:15:40|3000.4|2994.4|3000.6|2994.6|3000.6|2994.6|3000.4|2994.4|2
1620695750000|2021-05-11 01:15:50|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1620695760000|2021-05-11 01:16:00|3001.1|2995.1|3001.4|2995.4|3001.4|2995.4|3001.1|2995.1|4
1620695770000|2021-05-11 01:16:10|3001|2995|3000.9|2994.9|3001|2995|3000.4|2994.4|3
1620695780000|2021-05-11 01:16:20|3000.8|2994.8|3000.1|2994.1|3000.9|2994.9|3000|2994|6
1620695790000|2021-05-11 01:16:30|3000.5|2994.5|3001.8|2995.8|3001.8|2995.8|3000.5|2994.5|3
1620695800000|2021-05-11 01:16:40|3001.5|2995.5|3000.8|2994.8|3002.9|2996.9|3000.6|2994.6|6
1620695810000|2021-05-11 01:16:50|3001|2995|3001.6|2995.6|3002.1|2996.1|3001|2995|4
1620695820000|2021-05-11 01:17:00|3001.9|2995.9|2999.9|2993.9|3001.9|2995.9|2999.9|2993.9|6
1620695850000|2021-05-11 01:17:30|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1620695860000|2021-05-11 01:17:40|2999.9|2993.9|2999.5|2993.5|2999.9|2993.9|2999.5|2993.5|2
1620695870000|2021-05-11 01:17:50|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1620695880000|2021-05-11 01:18:00|3000.1|2994.1|2999.6|2993.6|3000.1|2994.1|2999.6|2993.6|3
1620695900000|2021-05-11 01:18:20|2999.9|2993.9|2999.4|2993.4|2999.9|2993.9|2999.4|2993.4|2
1620695910000|2021-05-11 01:18:30|2999.9|2993.9|2999.4|2993.4|2999.9|2993.9|2998.8|2992.8|6
1620695920000|2021-05-11 01:18:40|2999.1|2993.1|2998.9|2992.9|2999.1|2993.1|2998.9|2992.9|2
1620695930000|2021-05-11 01:18:50|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1620695940000|2021-05-11 01:19:00|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|3
1620695950000|2021-05-11 01:19:10|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1620695960000|2021-05-11 01:19:20|2997.9|2991.9|2998.4|2992.4|2998.4|2992.4|2997.9|2991.9|3
1620695970000|2021-05-11 01:19:30|2998.6|2992.6|2999.3|2993.3|2999.4|2993.4|2998.6|2992.6|3
1620695980000|2021-05-11 01:19:40|2999.6|2993.6|3000.8|2994.8|3000.8|2994.8|2999.6|2993.6|2
1620695990000|2021-05-11 01:19:50|3000.9|2994.9|3001.1|2995.1|3001.6|2995.6|2999.9|2993.9|6
1620696000000|2021-05-11 01:20:00|3001.4|2995.4|3002|2996|3002.1|2996.1|3001|2995|11
1620696010000|2021-05-11 01:20:10|3002.3|2996.3|3001.6|2995.6|3002.4|2996.4|3001.4|2995.4|6
1620696020000|2021-05-11 01:20:20|3001.4|2995.4|3000.9|2994.9|3001.4|2995.4|3000.9|2994.9|2
1620696040000|2021-05-11 01:20:40|3000.6|2994.6|3001.6|2995.6|3001.8|2995.8|3000.6|2994.6|6
1620696060000|2021-05-11 01:21:00|3001.4|2995.4|3001.6|2995.6|3001.6|2995.6|3001.4|2995.4|2
1620696070000|2021-05-11 01:21:10|3001.9|2995.9|3002|2996|3002|2996|3001.9|2995.9|2
1620696080000|2021-05-11 01:21:20|3002.3|2996.3|3002.6|2996.6|3002.6|2996.6|3002.3|2996.3|2
1620696090000|2021-05-11 01:21:30|3003.1|2997.1|3002.9|2996.9|3003.1|2997.1|3002.8|2996.8|10
1620696100000|2021-05-11 01:21:40|3002.8|2996.8|3002.8|2996.8|3003.1|2997.1|3002.8|2996.8|4
1620696120000|2021-05-11 01:22:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1620696130000|2021-05-11 01:22:10|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1620696140000|2021-05-11 01:22:20|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.5|2996.5|3
1620696150000|2021-05-11 01:22:30|3002.5|2996.5|3000.8|2994.8|3002.5|2996.5|3000.8|2994.8|5
1620696160000|2021-05-11 01:22:40|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1620696170000|2021-05-11 01:22:50|3001.4|2995.4|3001.9|2995.9|3001.9|2995.9|3001.3|2995.3|3
1620696180000|2021-05-11 01:23:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.4|2995.4|3
1620696190000|2021-05-11 01:23:10|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1620696200000|2021-05-11 01:23:20|3001.8|2995.8|3002.8|2996.8|3002.8|2996.8|3001.8|2995.8|4
1620696210000|2021-05-11 01:23:30|3002.9|2996.9|3002.5|2996.5|3002.9|2996.9|3002.5|2996.5|7
1620696220000|2021-05-11 01:23:40|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.5|2996.5|5
1620696230000|2021-05-11 01:23:50|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1620696240000|2021-05-11 01:24:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1620696250000|2021-05-11 01:24:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1620696260000|2021-05-11 01:24:20|3002.9|2996.9|3002.9|2996.9|3003.1|2997.1|3002.8|2996.8|4
1620696270000|2021-05-11 01:24:30|3002.4|2996.4|3002.6|2996.6|3002.8|2996.8|3002.4|2996.4|6
1620696280000|2021-05-11 01:24:40|3002.9|2996.9|3002.6|2996.6|3003.3|2997.3|3002.6|2996.6|8
1620696290000|2021-05-11 01:24:50|3002.4|2996.4|3002.6|2996.6|3002.6|2996.6|3002.4|2996.4|2
1620696300000|2021-05-11 01:25:00|3002.9|2996.9|3002.4|2996.4|3002.9|2996.9|3002.1|2996.1|4
1620696310000|2021-05-11 01:25:10|3001.8|2995.8|3000.6|2994.6|3002.1|2996.1|3000.6|2994.6|10
1620696320000|2021-05-11 01:25:20|3001.3|2995.3|3001.1|2995.1|3001.4|2995.4|3000.9|2994.9|11
1620696330000|2021-05-11 01:25:30|3000.9|2994.9|3001.1|2995.1|3001.1|2995.1|3000.3|2994.3|8
1620696340000|2021-05-11 01:25:40|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000|2994|8
1620696350000|2021-05-11 01:25:50|3001.1|2995.1|3000.5|2994.5|3001.4|2995.4|3000.1|2994.1|12
1620696360000|2021-05-11 01:26:00|3000.3|2994.3|3000.4|2994.4|3000.4|2994.4|3000|2994|7
1620696370000|2021-05-11 01:26:10|3000.8|2994.8|3000.9|2994.9|3001.4|2995.4|3000.8|2994.8|5
1620696380000|2021-05-11 01:26:20|3000.4|2994.4|3001.6|2995.6|3001.6|2995.6|3000.4|2994.4|5
1620696390000|2021-05-11 01:26:30|3001.9|2995.9|3002.4|2996.4|3002.4|2996.4|3001.8|2995.8|5
1620696400000|2021-05-11 01:26:40|3002.3|2996.3|3002.9|2996.9|3002.9|2996.9|3002.3|2996.3|9
1620696410000|2021-05-11 01:26:50|3002.6|2996.6|3002.1|2996.1|3002.9|2996.9|3002.1|2996.1|9
1620696420000|2021-05-11 01:27:00|3002.4|2996.4|3002.9|2996.9|3003.5|2997.5|3002.4|2996.4|7
1620696430000|2021-05-11 01:27:10|3003.4|2997.4|3002.9|2996.9|3003.4|2997.4|3002.6|2996.6|4
1620696450000|2021-05-11 01:27:30|3003.6|2997.6|3002.9|2996.9|3003.6|2997.6|3002.9|2996.9|2
1620696460000|2021-05-11 01:27:40|3003.4|2997.4|3003.8|2997.8|3003.8|2997.8|3002.9|2996.9|5
1620696470000|2021-05-11 01:27:50|3003.9|2997.9|3003.4|2997.4|3004.4|2998.4|3003.4|2997.4|6
1620696490000|2021-05-11 01:28:10|3003.1|2997.1|3002|2996|3003.1|2997.1|3002|2996|3
1620696500000|2021-05-11 01:28:20|3002.6|2996.6|3003.4|2997.4|3003.4|2997.4|3002.6|2996.6|2
1620696510000|2021-05-11 01:28:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1620696540000|2021-05-11 01:29:00|3003.9|2997.9|3004.1|2998.1|3004.1|2998.1|3003.9|2997.9|2
1620696550000|2021-05-11 01:29:10|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1620696570000|2021-05-11 01:29:30|3003.6|2997.6|3004.4|2998.4|3005.1|2999.1|3003.5|2997.5|13
1620696580000|2021-05-11 01:29:40|3004.3|2998.3|3004.3|2998.3|3004.9|2998.9|3004.3|2998.3|4
1620696600000|2021-05-11 01:30:00|3003.9|2997.9|3002.3|2996.3|3003.9|2997.9|3002.3|2996.3|5
1620696640000|2021-05-11 01:30:40|3002.5|2996.5|3003.9|2997.9|3003.9|2997.9|3002.5|2996.5|5
1620696670000|2021-05-11 01:31:10|3004.4|2998.4|3003.1|2997.1|3004.4|2998.4|3003.1|2997.1|5
1620696680000|2021-05-11 01:31:20|3003.4|2997.4|3003.9|2997.9|3003.9|2997.9|3003.4|2997.4|3
1620696690000|2021-05-11 01:31:30|3004.3|2998.3|3006.5|3000.5|3006.8|3000.8|3004.3|2998.3|9
1620696700000|2021-05-11 01:31:40|3006.3|3000.3|3006.4|3000.4|3006.6|3000.6|3006|3000|7
1620696710000|2021-05-11 01:31:50|3006.3|3000.3|3005.6|2999.6|3006.3|3000.3|3005.6|2999.6|7
1620696720000|2021-05-11 01:32:00|3005.4|2999.4|3004.5|2998.5|3005.4|2999.4|3004.3|2998.3|8
1620696730000|2021-05-11 01:32:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1620696740000|2021-05-11 01:32:20|3004.6|2998.6|3005.5|2999.5|3005.9|2999.9|3004.6|2998.6|5
1620696750000|2021-05-11 01:32:30|3005.8|2999.8|3006.6|3000.6|3006.6|3000.6|3005.8|2999.8|5
1620696760000|2021-05-11 01:32:40|3006.5|3000.5|3006.6|3000.6|3006.6|3000.6|3006.3|3000.3|3
1620696770000|2021-05-11 01:32:50|3006.4|3000.4|3006.4|3000.4|3006.6|3000.6|3006.4|3000.4|4
1620696780000|2021-05-11 01:33:00|3006.5|3000.5|3005.6|2999.6|3006.9|3000.9|3004.9|2998.9|15
1620696790000|2021-05-11 01:33:10|3005.9|2999.9|3004.1|2998.1|3006.6|3000.6|3004.1|2998.1|11
1620696800000|2021-05-11 01:33:20|3004.8|2998.8|3004.4|2998.4|3004.8|2998.8|3004.4|2998.4|2
1620696810000|2021-05-11 01:33:30|3004.9|2998.9|3005.3|2999.3|3005.6|2999.6|3004.8|2998.8|7
1620696820000|2021-05-11 01:33:40|3004.6|2998.6|3004.6|2998.6|3005.3|2999.3|3004.6|2998.6|6
1620696840000|2021-05-11 01:34:00|3004.9|2998.9|3004.4|2998.4|3004.9|2998.9|3004.4|2998.4|5
1620696850000|2021-05-11 01:34:10|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|2
1620696860000|2021-05-11 01:34:20|3005.3|2999.3|3006.1|3000.1|3006.1|3000.1|3005.3|2999.3|3
1620696870000|2021-05-11 01:34:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1620696880000|2021-05-11 01:34:40|3006.4|3000.4|3006.4|3000.4|3006.9|3000.9|3006.4|3000.4|3
1620696900000|2021-05-11 01:35:00|3006.1|3000.1|3004.8|2998.8|3006.1|3000.1|3004.8|2998.8|5
1620696910000|2021-05-11 01:35:10|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|2
1620696920000|2021-05-11 01:35:20|3005.6|2999.6|3006.4|3000.4|3006.4|3000.4|3005.6|2999.6|3
1620696930000|2021-05-11 01:35:30|3006.1|3000.1|3006.4|3000.4|3006.4|3000.4|3006.1|3000.1|4
1620696940000|2021-05-11 01:35:40|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1620696950000|2021-05-11 01:35:50|3006.4|3000.4|3005.4|2999.4|3006.5|3000.5|3005.4|2999.4|8
1620696960000|2021-05-11 01:36:00|3005.1|2999.1|3004.6|2998.6|3005.1|2999.1|3004.6|2998.6|5
1620696980000|2021-05-11 01:36:20|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1620696990000|2021-05-11 01:36:30|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1620697000000|2021-05-11 01:36:40|3005.4|2999.4|3006|3000|3006|3000|3005.4|2999.4|3
1620697040000|2021-05-11 01:37:20|3006.3|3000.3|3006.1|3000.1|3006.3|3000.3|3006.1|3000.1|2
1620697050000|2021-05-11 01:37:30|3005.9|2999.9|3005.6|2999.6|3005.9|2999.9|3005.6|2999.6|2
1620697060000|2021-05-11 01:37:40|3005.9|2999.9|3006|3000|3006|3000|3005.9|2999.9|2
1620697090000|2021-05-11 01:38:10|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1620697110000|2021-05-11 01:38:30|3006.6|3000.6|3007.1|3001.1|3007.1|3001.1|3006.6|3000.6|2
1620697130000|2021-05-11 01:38:50|3007.5|3001.5|3007.9|3001.9|3007.9|3001.9|3007.5|3001.5|2
1620697140000|2021-05-11 01:39:00|3007.5|3001.5|3007.9|3001.9|3007.9|3001.9|3007.5|3001.5|2
1620697150000|2021-05-11 01:39:10|3007.8|3001.8|3007.9|3001.9|3007.9|3001.9|3007.3|3001.3|5
1620697170000|2021-05-11 01:39:30|3008.3|3002.3|3008.4|3002.4|3008.4|3002.4|3008.3|3002.3|2
1620697180000|2021-05-11 01:39:40|3008.9|3002.9|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|3
1620697190000|2021-05-11 01:39:50|3008.9|3002.9|3008.6|3002.6|3009|3003|3008.6|3002.6|8
1620697200000|2021-05-11 01:40:00|3008.8|3002.8|3008.6|3002.6|3009|3003|3008.6|3002.6|8
1620697210000|2021-05-11 01:40:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1620697230000|2021-05-11 01:40:30|3008|3002|3007.4|3001.4|3008.3|3002.3|3007.4|3001.4|3
1620697240000|2021-05-11 01:40:40|3007.1|3001.1|3006.6|3000.6|3007.1|3001.1|3006.6|3000.6|4
1620697250000|2021-05-11 01:40:50|3006.4|3000.4|3006|3000|3006.4|3000.4|3005.9|2999.9|5
1620697260000|2021-05-11 01:41:00|3006.4|3000.4|3006.4|3000.4|3006.6|3000.6|3006.4|3000.4|3
1620697270000|2021-05-11 01:41:10|3006.5|3000.5|3005.4|2999.4|3006.6|3000.6|3005.4|2999.4|6
1620697280000|2021-05-11 01:41:20|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|2
1620697290000|2021-05-11 01:41:30|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1620697310000|2021-05-11 01:41:50|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1620697340000|2021-05-11 01:42:20|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1620697360000|2021-05-11 01:42:40|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1620697370000|2021-05-11 01:42:50|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1620697380000|2021-05-11 01:43:00|3005.1|2999.1|3004.9|2998.9|3005.1|2999.1|3004.9|2998.9|3
1620697390000|2021-05-11 01:43:10|3005|2999|3003.6|2997.6|3005|2999|3003.6|2997.6|5
1620697400000|2021-05-11 01:43:20|3003.3|2997.3|3003.1|2997.1|3003.3|2997.3|3003.1|2997.1|2
1620697410000|2021-05-11 01:43:30|3002.5|2996.5|3002.6|2996.6|3003.1|2997.1|3002.5|2996.5|4
1620697420000|2021-05-11 01:43:40|3003.1|2997.1|3002.9|2996.9|3003.1|2997.1|3002.9|2996.9|2
1620697440000|2021-05-11 01:44:00|3002.5|2996.5|3001.9|2995.9|3002.5|2996.5|3001.9|2995.9|3
1620697450000|2021-05-11 01:44:10|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1620697460000|2021-05-11 01:44:20|3001.4|2995.4|3001.6|2995.6|3001.6|2995.6|3001.1|2995.1|3
1620697470000|2021-05-11 01:44:30|3001.4|2995.4|3001.8|2995.8|3001.8|2995.8|3001.4|2995.4|2
1620697480000|2021-05-11 01:44:40|3001.4|2995.4|3001.1|2995.1|3001.4|2995.4|3001.1|2995.1|2
1620697490000|2021-05-11 01:44:50|3000.8|2994.8|3000.9|2994.9|3001|2995|3000.4|2994.4|5
1620697500000|2021-05-11 01:45:00|3000.6|2994.6|3001.4|2995.4|3001.8|2995.8|3000.6|2994.6|13
1620697510000|2021-05-11 01:45:10|3001.9|2995.9|3000.9|2994.9|3001.9|2995.9|3000.9|2994.9|6
1620697520000|2021-05-11 01:45:20|3000.5|2994.5|3001.4|2995.4|3001.5|2995.5|3000.5|2994.5|5
1620697540000|2021-05-11 01:45:40|3001.1|2995.1|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|2
1620697550000|2021-05-11 01:45:50|3001.1|2995.1|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|2
1620697560000|2021-05-11 01:46:00|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1620697570000|2021-05-11 01:46:10|3000.9|2994.9|3001.4|2995.4|3001.4|2995.4|3000.9|2994.9|4
1620697580000|2021-05-11 01:46:20|3001.8|2995.8|3001.6|2995.6|3001.8|2995.8|3001.6|2995.6|2
1620697590000|2021-05-11 01:46:30|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1620697600000|2021-05-11 01:46:40|3001|2995|3001.9|2995.9|3001.9|2995.9|3000.9|2994.9|7
1620697610000|2021-05-11 01:46:50|3002.1|2996.1|3002.4|2996.4|3002.4|2996.4|3002.1|2996.1|2
1620697620000|2021-05-11 01:47:00|3002.6|2996.6|3002.5|2996.5|3002.6|2996.6|3002.4|2996.4|3
1620697640000|2021-05-11 01:47:20|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1620697650000|2021-05-11 01:47:30|3003.3|2997.3|3003.6|2997.6|3003.6|2997.6|3003.3|2997.3|2
1620697660000|2021-05-11 01:47:40|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|2
1620697670000|2021-05-11 01:47:50|3003.9|2997.9|3003.9|2997.9|3004.5|2998.5|3003.9|2997.9|5
1620697680000|2021-05-11 01:48:00|3004.6|2998.6|3003.9|2997.9|3004.6|2998.6|3003.9|2997.9|2
1620697690000|2021-05-11 01:48:10|3003.6|2997.6|3003.1|2997.1|3003.6|2997.6|3003.1|2997.1|4
1620697700000|2021-05-11 01:48:20|3002.9|2996.9|3003.1|2997.1|3003.4|2997.4|3002.9|2996.9|3
1620697710000|2021-05-11 01:48:30|3003.4|2997.4|3002.4|2996.4|3003.4|2997.4|3002.4|2996.4|4
1620697720000|2021-05-11 01:48:40|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1620697730000|2021-05-11 01:48:50|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1620697740000|2021-05-11 01:49:00|3002.6|2996.6|3002.4|2996.4|3002.6|2996.6|3002.4|2996.4|4
1620697750000|2021-05-11 01:49:10|3002.8|2996.8|3002.6|2996.6|3003.4|2997.4|3002.4|2996.4|8
1620697760000|2021-05-11 01:49:20|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1620697770000|2021-05-11 01:49:30|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|2
1620697780000|2021-05-11 01:49:40|3001.4|2995.4|2999|2993|3001.4|2995.4|2998.9|2992.9|13
1620697790000|2021-05-11 01:49:50|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1620697800000|2021-05-11 01:50:00|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|2
1620697810000|2021-05-11 01:50:10|2999.9|2993.9|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|4
1620697820000|2021-05-11 01:50:20|2999.9|2993.9|3000.6|2994.6|3000.6|2994.6|2999.9|2993.9|3
1620697830000|2021-05-11 01:50:30|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1620697840000|2021-05-11 01:50:40|3001.1|2995.1|3000.6|2994.6|3001.1|2995.1|3000.6|2994.6|3
1620697870000|2021-05-11 01:51:10|3000.4|2994.4|3001.1|2995.1|3001.1|2995.1|3000.1|2994.1|6
1620697880000|2021-05-11 01:51:20|3000.9|2994.9|3001.4|2995.4|3001.4|2995.4|3000.9|2994.9|2
1620697910000|2021-05-11 01:51:50|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1620697940000|2021-05-11 01:52:20|3001.8|2995.8|3001.9|2995.9|3002|2996|3001.8|2995.8|3
1620697950000|2021-05-11 01:52:30|3002|2996|3002.4|2996.4|3002.8|2996.8|3002|2996|5
1620697960000|2021-05-11 01:52:40|3002|2996|3001.8|2995.8|3002|2996|3001.5|2995.5|5
1620697970000|2021-05-11 01:52:50|3002.1|2996.1|3002.3|2996.3|3002.4|2996.4|3002|2996|5
1620697980000|2021-05-11 01:53:00|3002.6|2996.6|3002.4|2996.4|3002.6|2996.6|3002.4|2996.4|2
1620697990000|2021-05-11 01:53:10|3002.5|2996.5|3002.4|2996.4|3002.5|2996.5|3002.4|2996.4|2
1620698000000|2021-05-11 01:53:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1620698010000|2021-05-11 01:53:30|3002.8|2996.8|3002.9|2996.9|3002.9|2996.9|3002.8|2996.8|2
1620698020000|2021-05-11 01:53:40|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.1|2996.1|5
1620698030000|2021-05-11 01:53:50|3002.9|2996.9|3002.6|2996.6|3002.9|2996.9|3002.6|2996.6|2
1620698040000|2021-05-11 01:54:00|3002.3|2996.3|3002.1|2996.1|3002.3|2996.3|3001.9|2995.9|4
1620698050000|2021-05-11 01:54:10|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|2
1620698060000|2021-05-11 01:54:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1620698070000|2021-05-11 01:54:30|3001.5|2995.5|3001.1|2995.1|3001.5|2995.5|3001.1|2995.1|2
1620698080000|2021-05-11 01:54:40|3001.3|2995.3|3001.6|2995.6|3001.6|2995.6|3001.3|2995.3|4
1620698090000|2021-05-11 01:54:50|3001.3|2995.3|3000.9|2994.9|3001.3|2995.3|3000.9|2994.9|5
1620698100000|2021-05-11 01:55:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1620698120000|2021-05-11 01:55:20|3000.8|2994.8|2999.6|2993.6|3000.8|2994.8|2999.6|2993.6|3
1620698130000|2021-05-11 01:55:30|2999.9|2993.9|2999.9|2993.9|3000.1|2994.1|2999.9|2993.9|3
1620698140000|2021-05-11 01:55:40|3000.1|2994.1|3000.6|2994.6|3000.6|2994.6|3000.1|2994.1|3
1620698150000|2021-05-11 01:55:50|3000.8|2994.8|3001.8|2995.8|3001.8|2995.8|3000.8|2994.8|4
1620698160000|2021-05-11 01:56:00|3001.5|2995.5|3001.1|2995.1|3001.5|2995.5|3001.1|2995.1|2
1620698170000|2021-05-11 01:56:10|3000.8|2994.8|3000.6|2994.6|3000.8|2994.8|2999.9|2993.9|7
1620698180000|2021-05-11 01:56:20|3000.9|2994.9|3001|2995|3001|2995|3000.9|2994.9|2
1620698190000|2021-05-11 01:56:30|3000.9|2994.9|3001.5|2995.5|3001.5|2995.5|3000.1|2994.1|6
1620698200000|2021-05-11 01:56:40|3001.1|2995.1|3001.8|2995.8|3001.8|2995.8|3001.1|2995.1|3
1620698220000|2021-05-11 01:57:00|3002|2996|3001.9|2995.9|3002.5|2996.5|3001.9|2995.9|4
1620698230000|2021-05-11 01:57:10|3001.6|2995.6|3000.9|2994.9|3001.6|2995.6|3000.9|2994.9|3
1620698240000|2021-05-11 01:57:20|3001.1|2995.1|3001.4|2995.4|3001.4|2995.4|3001.1|2995.1|2
1620698260000|2021-05-11 01:57:40|3001.1|2995.1|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|2
1620698270000|2021-05-11 01:57:50|3001.1|2995.1|3001.3|2995.3|3001.3|2995.3|3001.1|2995.1|2
1620698280000|2021-05-11 01:58:00|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3000.9|2994.9|3
1620698290000|2021-05-11 01:58:10|3000.9|2994.9|3000.1|2994.1|3000.9|2994.9|3000.1|2994.1|3
1620698300000|2021-05-11 01:58:20|3000.4|2994.4|3001.3|2995.3|3001.3|2995.3|3000.4|2994.4|2
1620698310000|2021-05-11 01:58:30|3001|2995|3000.4|2994.4|3001|2995|3000.3|2994.3|4
1620698330000|2021-05-11 01:58:50|3000.3|2994.3|2999.1|2993.1|3000.3|2994.3|2999.1|2993.1|5
1620698340000|2021-05-11 01:59:00|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1620698360000|2021-05-11 01:59:20|2999.3|2993.3|2998.9|2992.9|2999.3|2993.3|2998.9|2992.9|2
1620698370000|2021-05-11 01:59:30|2998.6|2992.6|2997.5|2991.5|2998.9|2992.9|2997.5|2991.5|4
1620698380000|2021-05-11 01:59:40|2997.1|2991.1|2996.8|2990.8|2997.1|2991.1|2996.8|2990.8|2
1620698390000|2021-05-11 01:59:50|2997|2991|2997.1|2991.1|2997.1|2991.1|2996.9|2990.9|5
1620698400000|2021-05-11 02:00:00|2996.9|2990.9|2997.1|2991.1|2997.1|2991.1|2996.9|2990.9|2
1620698410000|2021-05-11 02:00:10|2997.4|2991.4|2998.8|2992.8|2998.8|2992.8|2997.4|2991.4|3
1620698420000|2021-05-11 02:00:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1620698430000|2021-05-11 02:00:30|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1620698450000|2021-05-11 02:00:50|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1620698460000|2021-05-11 02:01:00|2997.9|2991.9|2997.6|2991.6|2997.9|2991.9|2997.4|2991.4|3
1620698470000|2021-05-11 02:01:10|2997.9|2991.9|2998.1|2992.1|2998.1|2992.1|2997.9|2991.9|2
1620698480000|2021-05-11 02:01:20|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.4|2991.4|5
1620698490000|2021-05-11 02:01:30|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1620698510000|2021-05-11 02:01:50|2998.1|2992.1|2996.9|2990.9|2998.1|2992.1|2996.9|2990.9|2
1620698540000|2021-05-11 02:02:20|2997.4|2991.4|2996.4|2990.4|2997.4|2991.4|2996.4|2990.4|2
1620698550000|2021-05-11 02:02:30|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1620698570000|2021-05-11 02:02:50|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1620698580000|2021-05-11 02:03:00|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2995.6|2989.6|5
1620698600000|2021-05-11 02:03:20|2995.9|2989.9|2996|2990|2996|2990|2995.6|2989.6|3
1620698610000|2021-05-11 02:03:30|2996.6|2990.6|2995.9|2989.9|2996.6|2990.6|2995.6|2989.6|4
1620698620000|2021-05-11 02:03:40|2995.6|2989.6|2995.4|2989.4|2995.6|2989.6|2995.4|2989.4|2
1620698630000|2021-05-11 02:03:50|2996.1|2990.1|2996.1|2990.1|2996.4|2990.4|2995.4|2989.4|6
1620698650000|2021-05-11 02:04:10|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.1|2990.1|3
1620698660000|2021-05-11 02:04:20|2996.1|2990.1|2996|2990|2996.1|2990.1|2995.9|2989.9|3
1620698670000|2021-05-11 02:04:30|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1620698680000|2021-05-11 02:04:40|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1620698690000|2021-05-11 02:04:50|2996|2990|2996.6|2990.6|2996.6|2990.6|2996|2990|5
1620698700000|2021-05-11 02:05:00|2996.9|2990.9|2996.6|2990.6|2996.9|2990.9|2996.6|2990.6|2
1620698710000|2021-05-11 02:05:10|2996.9|2990.9|2997.4|2991.4|2997.4|2991.4|2996.9|2990.9|3
1620698720000|2021-05-11 02:05:20|2997.1|2991.1|2997|2991|2997.1|2991.1|2996.9|2990.9|3
1620698730000|2021-05-11 02:05:30|2997.3|2991.3|2997.4|2991.4|2997.4|2991.4|2997.1|2991.1|3
1620698740000|2021-05-11 02:05:40|2997.1|2991.1|2998|2992|2998|2992|2997.1|2991.1|4
1620698750000|2021-05-11 02:05:50|2998.4|2992.4|2998.9|2992.9|2999|2993|2998.4|2992.4|7
1620698760000|2021-05-11 02:06:00|2999.1|2993.1|2998.9|2992.9|2999.6|2993.6|2998.6|2992.6|9
1620698770000|2021-05-11 02:06:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.9|2992.9|4
1620698780000|2021-05-11 02:06:20|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|3
1620698790000|2021-05-11 02:06:30|2999.1|2993.1|2999.1|2993.1|2999.5|2993.5|2999.1|2993.1|4
1620698810000|2021-05-11 02:06:50|2998.9|2992.9|2999|2993|2999|2993|2998.6|2992.6|4
1620698820000|2021-05-11 02:07:00|2999.4|2993.4|2999.5|2993.5|2999.5|2993.5|2999.4|2993.4|2
1620698850000|2021-05-11 02:07:30|2999.8|2993.8|2999.3|2993.3|3000|2994|2999.3|2993.3|4
1620698860000|2021-05-11 02:07:40|2999.8|2993.8|2998.9|2992.9|2999.8|2993.8|2998.9|2992.9|4
1620698870000|2021-05-11 02:07:50|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1620698880000|2021-05-11 02:08:00|2999.4|2993.4|2999.4|2993.4|2999.9|2993.9|2999.4|2993.4|3
1620698890000|2021-05-11 02:08:10|2999.6|2993.6|2998.9|2992.9|2999.6|2993.6|2998.6|2992.6|6
1620698930000|2021-05-11 02:08:50|2999.1|2993.1|2998.9|2992.9|2999.4|2993.4|2998.9|2992.9|3
1620698940000|2021-05-11 02:09:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1620698950000|2021-05-11 02:09:10|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1620698980000|2021-05-11 02:09:40|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1620698990000|2021-05-11 02:09:50|2998.9|2992.9|2998.1|2992.1|2998.9|2992.9|2998.1|2992.1|4
1620699000000|2021-05-11 02:10:00|2998.4|2992.4|2998.9|2992.9|2998.9|2992.9|2998.4|2992.4|5
1620699010000|2021-05-11 02:10:10|2998.6|2992.6|2997.9|2991.9|2998.6|2992.6|2997.9|2991.9|4
1620699030000|2021-05-11 02:10:30|2998.4|2992.4|2997.9|2991.9|2998.4|2992.4|2997.9|2991.9|2
1620699040000|2021-05-11 02:10:40|2997.6|2991.6|2998|2992|2998|2992|2996.9|2990.9|6
1620699050000|2021-05-11 02:10:50|2998.3|2992.3|2998.4|2992.4|2999|2993|2998.1|2992.1|5
1620699060000|2021-05-11 02:11:00|2998.8|2992.8|2998.4|2992.4|2998.8|2992.8|2998.1|2992.1|4
1620699070000|2021-05-11 02:11:10|2999.1|2993.1|2998.9|2992.9|2999.1|2993.1|2998.6|2992.6|4
1620699080000|2021-05-11 02:11:20|2999.4|2993.4|2999.8|2993.8|2999.8|2993.8|2998.9|2992.9|7
1620699090000|2021-05-11 02:11:30|3000|2994|3000.4|2994.4|3000.6|2994.6|3000|2994|4
1620699150000|2021-05-11 02:12:30|3000.3|2994.3|3000.4|2994.4|3000.4|2994.4|3000.3|2994.3|2
1620699160000|2021-05-11 02:12:40|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1620699170000|2021-05-11 02:12:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1620699180000|2021-05-11 02:13:00|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1620699200000|2021-05-11 02:13:20|3000.6|2994.6|3001|2995|3001.1|2995.1|3000.6|2994.6|3
1620699210000|2021-05-11 02:13:30|3000.8|2994.8|3000.5|2994.5|3001|2995|3000.5|2994.5|4
1620699220000|2021-05-11 02:13:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1620699230000|2021-05-11 02:13:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1620699250000|2021-05-11 02:14:10|3000.9|2994.9|3000.9|2994.9|3001.6|2995.6|3000.9|2994.9|5
1620699260000|2021-05-11 02:14:20|3001|2995|3000.6|2994.6|3001.4|2995.4|3000.6|2994.6|4
1620699270000|2021-05-11 02:14:30|3000.4|2994.4|3000.4|2994.4|3000.5|2994.5|3000.4|2994.4|3
1620699290000|2021-05-11 02:14:50|3000.6|2994.6|2999.9|2993.9|3000.9|2994.9|2999.9|2993.9|10
1620699310000|2021-05-11 02:15:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1620699370000|2021-05-11 02:16:10|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1620699620000|2021-05-11 02:20:20|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1620699790000|2021-05-11 02:23:10|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1620699820000|2021-05-11 02:23:40|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1620700090000|2021-05-11 02:28:10|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1620700140000|2021-05-11 02:29:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1620700200000|2021-05-11 02:30:00|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|3
1620700210000|2021-05-11 02:30:10|3002.6|2996.6|3002.8|2996.8|3002.9|2996.9|3002.4|2996.4|4
1620700220000|2021-05-11 02:30:20|3002.4|2996.4|3003.9|2997.9|3004.1|2998.1|3002.4|2996.4|7
1620700230000|2021-05-11 02:30:30|3003.4|2997.4|3003|2997|3003.4|2997.4|3003|2997|2
1620700240000|2021-05-11 02:30:40|3003.4|2997.4|3002.8|2996.8|3003.4|2997.4|3002.5|2996.5|6
1620700250000|2021-05-11 02:30:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1620700280000|2021-05-11 02:31:20|3003|2997|3002.4|2996.4|3003|2997|3002.3|2996.3|8
1620700300000|2021-05-11 02:31:40|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1620700340000|2021-05-11 02:32:20|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|3
1620700350000|2021-05-11 02:32:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1620700360000|2021-05-11 02:32:40|3002.1|2996.1|3002.3|2996.3|3002.3|2996.3|3002.1|2996.1|2
1620700370000|2021-05-11 02:32:50|3002.5|2996.5|3002.4|2996.4|3002.5|2996.5|3002.4|2996.4|2
1620700380000|2021-05-11 02:33:00|3002.6|2996.6|3003|2997|3003|2997|3002.5|2996.5|4
1620700390000|2021-05-11 02:33:10|3002.8|2996.8|3002.9|2996.9|3003|2997|3002.6|2996.6|5
1620700400000|2021-05-11 02:33:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1620700430000|2021-05-11 02:33:50|3002.8|2996.8|3002.4|2996.4|3002.8|2996.8|3002.4|2996.4|6
1620700440000|2021-05-11 02:34:00|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|5
1620700450000|2021-05-11 02:34:10|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1620700460000|2021-05-11 02:34:20|3003.4|2997.4|3003.1|2997.1|3003.4|2997.4|3003.1|2997.1|2
1620700470000|2021-05-11 02:34:30|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1620700490000|2021-05-11 02:34:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1620700500000|2021-05-11 02:35:00|3003.1|2997.1|3003.9|2997.9|3004|2998|3003.1|2997.1|5
1620700510000|2021-05-11 02:35:10|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3003.9|2997.9|4
1620700520000|2021-05-11 02:35:20|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1620700530000|2021-05-11 02:35:30|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1620700560000|2021-05-11 02:36:00|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1620700570000|2021-05-11 02:36:10|3005|2999|3004.9|2998.9|3005|2999|3004.5|2998.5|5
1620700580000|2021-05-11 02:36:20|3005.1|2999.1|3005.6|2999.6|3006.1|3000.1|3005.1|2999.1|5
1620700600000|2021-05-11 02:36:40|3005.4|2999.4|3005.4|2999.4|3005.6|2999.6|3005.4|2999.4|3
1620700610000|2021-05-11 02:36:50|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1620700630000|2021-05-11 02:37:10|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1620700640000|2021-05-11 02:37:20|3004.9|2998.9|3005.1|2999.1|3005.1|2999.1|3004.9|2998.9|2
1620700650000|2021-05-11 02:37:30|3004.9|2998.9|3005.9|2999.9|3005.9|2999.9|3004.9|2998.9|4
1620700660000|2021-05-11 02:37:40|3006.4|3000.4|3005.9|2999.9|3006.4|3000.4|3005.9|2999.9|2
1620700670000|2021-05-11 02:37:50|3006.6|3000.6|3005.9|2999.9|3006.6|3000.6|3005.9|2999.9|2
1620700690000|2021-05-11 02:38:10|3005.6|2999.6|3005|2999|3005.6|2999.6|3005|2999|3
1620700730000|2021-05-11 02:38:50|3005.4|2999.4|3005.9|2999.9|3005.9|2999.9|3005.4|2999.4|2
1620700740000|2021-05-11 02:39:00|3005.6|2999.6|3005.9|2999.9|3005.9|2999.9|3005.6|2999.6|2
1620700750000|2021-05-11 02:39:10|3006.4|3000.4|3005.9|2999.9|3006.4|3000.4|3005.9|2999.9|4
1620700760000|2021-05-11 02:39:20|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1620700770000|2021-05-11 02:39:30|3005.1|2999.1|3004.4|2998.4|3005.1|2999.1|3004.4|2998.4|2
1620700780000|2021-05-11 02:39:40|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1620700790000|2021-05-11 02:39:50|3004.9|2998.9|3004.4|2998.4|3005.4|2999.4|3004.4|2998.4|5
1620700800000|2021-05-11 02:40:00|3005.1|2999.1|3005.6|2999.6|3006.1|3000.1|3005.1|2999.1|6
1620700810000|2021-05-11 02:40:10|3005.4|2999.4|3004.6|2998.6|3005.4|2999.4|3004.6|2998.6|5
1620700820000|2021-05-11 02:40:20|3004.4|2998.4|3005|2999|3005|2999|3004.4|2998.4|2
1620700830000|2021-05-11 02:40:30|3005.1|2999.1|3004.4|2998.4|3005.1|2999.1|3004.4|2998.4|3
1620700840000|2021-05-11 02:40:40|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1620700850000|2021-05-11 02:40:50|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1620700880000|2021-05-11 02:41:20|3004.1|2998.1|3004.1|2998.1|3004.4|2998.4|3004.1|2998.1|3
1620700890000|2021-05-11 02:41:30|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1620700900000|2021-05-11 02:41:40|3004.1|2998.1|3003.4|2997.4|3004.1|2998.1|3003.4|2997.4|2
1620700910000|2021-05-11 02:41:50|3003.1|2997.1|3002.6|2996.6|3003.1|2997.1|3002.4|2996.4|4
1620700920000|2021-05-11 02:42:00|3002.9|2996.9|3002.6|2996.6|3003.4|2997.4|3002.6|2996.6|5
1620700930000|2021-05-11 02:42:10|3002.9|2996.9|3002.6|2996.6|3002.9|2996.9|3002.6|2996.6|2
1620700940000|2021-05-11 02:42:20|3002.4|2996.4|3002.1|2996.1|3002.4|2996.4|3002.1|2996.1|2
1620700950000|2021-05-11 02:42:30|3002.4|2996.4|3002.4|2996.4|3002.6|2996.6|3002.4|2996.4|3
1620700960000|2021-05-11 02:42:40|3002.6|2996.6|3001.9|2995.9|3002.6|2996.6|3001.9|2995.9|4
1620700970000|2021-05-11 02:42:50|3002.1|2996.1|3002.1|2996.1|3002.4|2996.4|3001.9|2995.9|8
1620700980000|2021-05-11 02:43:00|3002.4|2996.4|3001.6|2995.6|3002.4|2996.4|3001.6|2995.6|3
1620700990000|2021-05-11 02:43:10|3001.4|2995.4|3001.8|2995.8|3001.8|2995.8|3001.4|2995.4|3
1620701000000|2021-05-11 02:43:20|3001.9|2995.9|3002.1|2996.1|3002.1|2996.1|3001.9|2995.9|2
1620701010000|2021-05-11 02:43:30|3002.4|2996.4|3000.9|2994.9|3002.4|2996.4|3000.9|2994.9|6
1620701020000|2021-05-11 02:43:40|3001.1|2995.1|3002|2996|3002|2996|3001.1|2995.1|6
1620701040000|2021-05-11 02:44:00|3001.9|2995.9|3001.4|2995.4|3001.9|2995.9|3001.4|2995.4|4
1620701050000|2021-05-11 02:44:10|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.4|2995.4|5
1620701060000|2021-05-11 02:44:20|3001.4|2995.4|3002.3|2996.3|3002.4|2996.4|3001.4|2995.4|5
1620701070000|2021-05-11 02:44:30|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1620701100000|2021-05-11 02:45:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1620701110000|2021-05-11 02:45:10|3001.8|2995.8|3002.4|2996.4|3002.4|2996.4|3001.8|2995.8|4
1620701130000|2021-05-11 02:45:30|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1620701140000|2021-05-11 02:45:40|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.6|2995.6|3
1620701170000|2021-05-11 02:46:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1620701180000|2021-05-11 02:46:20|3002.8|2996.8|3003|2997|3003|2997|3002.5|2996.5|4
1620701220000|2021-05-11 02:47:00|3003.4|2997.4|3003.1|2997.1|3003.6|2997.6|3003.1|2997.1|4
1620701230000|2021-05-11 02:47:10|3003.4|2997.4|3003|2997|3003.5|2997.5|3003|2997|5
1620701240000|2021-05-11 02:47:20|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|4
1620701260000|2021-05-11 02:47:40|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|2
1620701290000|2021-05-11 02:48:10|3003.9|2997.9|3004.4|2998.4|3005|2999|3003.9|2997.9|8
1620701300000|2021-05-11 02:48:20|3004|2998|3004.1|2998.1|3004.4|2998.4|3004|2998|4
1620701310000|2021-05-11 02:48:30|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1620701340000|2021-05-11 02:49:00|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1620701360000|2021-05-11 02:49:20|3004.1|2998.1|3003.5|2997.5|3004.1|2998.1|3003.5|2997.5|3
1620701390000|2021-05-11 02:49:50|3003.3|2997.3|3002.9|2996.9|3003.3|2997.3|3002.5|2996.5|3
1620701400000|2021-05-11 02:50:00|3003|2997|3003.6|2997.6|3003.6|2997.6|3003|2997|3
1620701410000|2021-05-11 02:50:10|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1620701420000|2021-05-11 02:50:20|3004.6|2998.6|3004.3|2998.3|3004.8|2998.8|3004.1|2998.1|6
1620701440000|2021-05-11 02:50:40|3004.6|2998.6|3004.6|2998.6|3004.8|2998.8|3004.6|2998.6|3
1620701450000|2021-05-11 02:50:50|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1620701460000|2021-05-11 02:51:00|3004.9|2998.9|3004.6|2998.6|3004.9|2998.9|3004.6|2998.6|2
1620701470000|2021-05-11 02:51:10|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1620701490000|2021-05-11 02:51:30|3004.6|2998.6|3004.8|2998.8|3005.6|2999.6|3004.6|2998.6|8
1620701500000|2021-05-11 02:51:40|3004.5|2998.5|3004.4|2998.4|3004.5|2998.5|3004.1|2998.1|4
1620701510000|2021-05-11 02:51:50|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3004.9|2998.9|4
1620701540000|2021-05-11 02:52:20|3005.1|2999.1|3004.5|2998.5|3005.1|2999.1|3004.5|2998.5|2
1620701550000|2021-05-11 02:52:30|3004.8|2998.8|3005.1|2999.1|3005.1|2999.1|3004.8|2998.8|3
1620701560000|2021-05-11 02:52:40|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1620701600000|2021-05-11 02:53:20|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1620701640000|2021-05-11 02:54:00|3005.4|2999.4|3005.1|2999.1|3005.6|2999.6|3005.1|2999.1|5
1620701650000|2021-05-11 02:54:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1620701660000|2021-05-11 02:54:20|3005|2999|3005|2999|3005|2999|3004.5|2998.5|5
1620701670000|2021-05-11 02:54:30|3004.8|2998.8|3004.1|2998.1|3004.8|2998.8|3004.1|2998.1|4
1620701700000|2021-05-11 02:55:00|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.4|2998.4|2
1620701730000|2021-05-11 02:55:30|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1620701740000|2021-05-11 02:55:40|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1620701750000|2021-05-11 02:55:50|3003.9|2997.9|3003.5|2997.5|3003.9|2997.9|3003.3|2997.3|3
1620701780000|2021-05-11 02:56:20|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|2
1620701800000|2021-05-11 02:56:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1620701820000|2021-05-11 02:57:00|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1620701840000|2021-05-11 02:57:20|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1620701850000|2021-05-11 02:57:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1620701890000|2021-05-11 02:58:10|3005.6|2999.6|3006.5|3000.5|3006.5|3000.5|3005.6|2999.6|4
1620701930000|2021-05-11 02:58:50|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1620701940000|2021-05-11 02:59:00|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1620701970000|2021-05-11 02:59:30|3006.6|3000.6|3007.5|3001.5|3007.5|3001.5|3006.6|3000.6|4
1620701980000|2021-05-11 02:59:40|3007.3|3001.3|3007.3|3001.3|3007.6|3001.6|3006.8|3000.8|6
1620701990000|2021-05-11 02:59:50|3007.6|3001.6|3007.3|3001.3|3007.6|3001.6|3007.3|3001.3|2
1620702000000|2021-05-11 03:00:00|3006.9|3000.9|3006.3|3000.3|3006.9|3000.9|3006.3|3000.3|3
1620702030000|2021-05-11 03:00:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1620702050000|2021-05-11 03:00:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1620702090000|2021-05-11 03:01:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1620702100000|2021-05-11 03:01:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1620702110000|2021-05-11 03:01:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1620702120000|2021-05-11 03:02:00|3007.3|3001.3|3007.9|3001.9|3007.9|3001.9|3007.3|3001.3|4
1620702130000|2021-05-11 03:02:10|3007.8|3001.8|3007.9|3001.9|3007.9|3001.9|3007.8|3001.8|2
1620702140000|2021-05-11 03:02:20|3007.6|3001.6|3007.5|3001.5|3007.6|3001.6|3007.3|3001.3|3
1620702150000|2021-05-11 03:02:30|3007.4|3001.4|3007.4|3001.4|3007.5|3001.5|3007.4|3001.4|3
1620702160000|2021-05-11 03:02:40|3007.5|3001.5|3007.4|3001.4|3007.5|3001.5|3007.4|3001.4|2
1620702170000|2021-05-11 03:02:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1620702180000|2021-05-11 03:03:00|3007.8|3001.8|3007.6|3001.6|3007.8|3001.8|3007.5|3001.5|5
1620702190000|2021-05-11 03:03:10|3007.5|3001.5|3007.6|3001.6|3007.6|3001.6|3007.5|3001.5|4
1620702200000|2021-05-11 03:03:20|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1620702210000|2021-05-11 03:03:30|3007.6|3001.6|3007.4|3001.4|3007.6|3001.6|3007.3|3001.3|4
1620702230000|2021-05-11 03:03:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1620702260000|2021-05-11 03:04:20|3007.3|3001.3|3005.9|2999.9|3007.3|3001.3|3005.9|2999.9|4
1620702270000|2021-05-11 03:04:30|3006.1|3000.1|3005.9|2999.9|3006.1|3000.1|3005.9|2999.9|2
1620702300000|2021-05-11 03:05:00|3006.1|3000.1|3006.5|3000.5|3006.5|3000.5|3006.1|3000.1|2
1620702310000|2021-05-11 03:05:10|3006.4|3000.4|3005.5|2999.5|3006.4|3000.4|3005.3|2999.3|5
1620702330000|2021-05-11 03:05:30|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1620702380000|2021-05-11 03:06:20|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3005.1|2999.1|4
1620702390000|2021-05-11 03:06:30|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1620702400000|2021-05-11 03:06:40|3005.6|2999.6|3003.9|2997.9|3005.6|2999.6|3003.9|2997.9|7
1620702430000|2021-05-11 03:07:10|3004.1|2998.1|3004.6|2998.6|3004.6|2998.6|3004|2998|7
1620702440000|2021-05-11 03:07:20|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1620702470000|2021-05-11 03:07:50|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1620702480000|2021-05-11 03:08:00|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1620702490000|2021-05-11 03:08:10|3005|2999|3004.9|2998.9|3005|2999|3004.9|2998.9|2
1620702500000|2021-05-11 03:08:20|3004.6|2998.6|3004.8|2998.8|3004.9|2998.9|3004.3|2998.3|5
1620702510000|2021-05-11 03:08:30|3004.3|2998.3|3004.3|2998.3|3004.6|2998.6|3004.3|2998.3|4
1620702520000|2021-05-11 03:08:40|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3004.4|2998.4|5
1620702530000|2021-05-11 03:08:50|3004.4|2998.4|3004.9|2998.9|3004.9|2998.9|3004.4|2998.4|3
1620702560000|2021-05-11 03:09:20|3005.1|2999.1|3004.8|2998.8|3005.1|2999.1|3004.8|2998.8|3
1620702570000|2021-05-11 03:09:30|3004.3|2998.3|3004.5|2998.5|3004.8|2998.8|3004.3|2998.3|4
1620702580000|2021-05-11 03:09:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|3
1620702600000|2021-05-11 03:10:00|3004.6|2998.6|3005|2999|3005|2999|3004.6|2998.6|5
1620702610000|2021-05-11 03:10:10|3004.8|2998.8|3004.1|2998.1|3004.8|2998.8|3004.1|2998.1|3
1620702620000|2021-05-11 03:10:20|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1620702630000|2021-05-11 03:10:30|3004.4|2998.4|3003.9|2997.9|3004.4|2998.4|3003.4|2997.4|3
1620702660000|2021-05-11 03:11:00|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004|2998|3
1620702670000|2021-05-11 03:11:10|3004|2998|3004|2998|3004.3|2998.3|3004|2998|3
1620702700000|2021-05-11 03:11:40|3003.8|2997.8|3003.9|2997.9|3003.9|2997.9|3003.6|2997.6|4
1620702720000|2021-05-11 03:12:00|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1620702730000|2021-05-11 03:12:10|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|2
1620702740000|2021-05-11 03:12:20|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|2
1620702750000|2021-05-11 03:12:30|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|2
1620702770000|2021-05-11 03:12:50|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1620702780000|2021-05-11 03:13:00|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1620702860000|2021-05-11 03:14:20|3004|2998|3004|2998|3004|2998|3004|2998|1
1620702880000|2021-05-11 03:14:40|3003.8|2997.8|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|3
1620702930000|2021-05-11 03:15:30|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.6|2997.6|5
1620702940000|2021-05-11 03:15:40|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1620702990000|2021-05-11 03:16:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1620703010000|2021-05-11 03:16:50|3004.4|2998.4|3004.4|2998.4|3004.5|2998.5|3004.4|2998.4|3
1620703020000|2021-05-11 03:17:00|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1620703030000|2021-05-11 03:17:10|3004.5|2998.5|3004.4|2998.4|3004.5|2998.5|3004.4|2998.4|2
1620703050000|2021-05-11 03:17:30|3004.5|2998.5|3004.9|2998.9|3004.9|2998.9|3004.5|2998.5|2
1620703160000|2021-05-11 03:19:20|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1620703170000|2021-05-11 03:19:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1620703180000|2021-05-11 03:19:40|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1620703190000|2021-05-11 03:19:50|3004.9|2998.9|3005.9|2999.9|3006.1|3000.1|3004.9|2998.9|6
1620703200000|2021-05-11 03:20:00|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006|3000|3
1620703220000|2021-05-11 03:20:20|3006|3000|3006|3000|3006|3000|3006|3000|1
1620703240000|2021-05-11 03:20:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1620703250000|2021-05-11 03:20:50|3006.5|3000.5|3007.4|3001.4|3007.6|3001.6|3006.5|3000.5|4
1620703260000|2021-05-11 03:21:00|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1620703280000|2021-05-11 03:21:20|3006.5|3000.5|3006.4|3000.4|3006.5|3000.5|3006.4|3000.4|2
1620703320000|2021-05-11 03:22:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1620703350000|2021-05-11 03:22:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1620703400000|2021-05-11 03:23:20|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1620703420000|2021-05-11 03:23:40|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1620703430000|2021-05-11 03:23:50|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1620703460000|2021-05-11 03:24:20|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|4
1620703470000|2021-05-11 03:24:30|3007.3|3001.3|3007.8|3001.8|3007.9|3001.9|3007.3|3001.3|5
1620703480000|2021-05-11 03:24:40|3007.9|3001.9|3009.4|3003.4|3009.4|3003.4|3007.9|3001.9|3
1620703490000|2021-05-11 03:24:50|3009.1|3003.1|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|3
1620703520000|2021-05-11 03:25:20|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1620703550000|2021-05-11 03:25:50|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1620703560000|2021-05-11 03:26:00|3009.9|3003.9|3010.1|3004.1|3010.1|3004.1|3009.6|3003.6|5
1620703580000|2021-05-11 03:26:20|3009.9|3003.9|3010.1|3004.1|3010.1|3004.1|3009.9|3003.9|2
1620703610000|2021-05-11 03:26:50|3010.3|3004.3|3010.4|3004.4|3010.4|3004.4|3010.3|3004.3|2
1620703620000|2021-05-11 03:27:00|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3010.9|3004.9|3
1620703630000|2021-05-11 03:27:10|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1620703650000|2021-05-11 03:27:30|3011.6|3005.6|3012.6|3006.6|3012.6|3006.6|3011.6|3005.6|2
1620703660000|2021-05-11 03:27:40|3012.9|3006.9|3013.1|3007.1|3013.1|3007.1|3012.9|3006.9|2
1620703670000|2021-05-11 03:27:50|3012.9|3006.9|3013.6|3007.6|3013.6|3007.6|3012.6|3006.6|5
1620703680000|2021-05-11 03:28:00|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1620703690000|2021-05-11 03:28:10|3013.8|3007.8|3015.8|3009.8|3015.8|3009.8|3013.8|3007.8|6
1620703700000|2021-05-11 03:28:20|3015.9|3009.9|3014.3|3008.3|3015.9|3009.9|3014.3|3008.3|4
1620703710000|2021-05-11 03:28:30|3014.6|3008.6|3014.9|3008.9|3015.5|3009.5|3014.6|3008.6|7
1620703720000|2021-05-11 03:28:40|3014.6|3008.6|3013.6|3007.6|3014.9|3008.9|3013.6|3007.6|7
1620703740000|2021-05-11 03:29:00|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1620703760000|2021-05-11 03:29:20|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1620703780000|2021-05-11 03:29:40|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.9|3007.9|2
1620703790000|2021-05-11 03:29:50|3014.3|3008.3|3015.4|3009.4|3015.4|3009.4|3014.3|3008.3|2
1620703800000|2021-05-11 03:30:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1620703820000|2021-05-11 03:30:20|3015.6|3009.6|3017.6|3011.6|3018.8|3012.8|3015.6|3009.6|4
1620703830000|2021-05-11 03:30:30|3018.3|3012.3|3018.6|3012.6|3018.6|3012.6|3018.3|3012.3|2
1620703860000|2021-05-11 03:31:00|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1620703870000|2021-05-11 03:31:10|3018|3012|3018|3012|3018|3012|3018|3012|1
1620703880000|2021-05-11 03:31:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1620703900000|2021-05-11 03:31:40|3018.1|3012.1|3017.9|3011.9|3018.1|3012.1|3017.9|3011.9|2
1620703920000|2021-05-11 03:32:00|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1620703940000|2021-05-11 03:32:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1620703990000|2021-05-11 03:33:10|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1620704010000|2021-05-11 03:33:30|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1620704040000|2021-05-11 03:34:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1620704120000|2021-05-11 03:35:20|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1620704180000|2021-05-11 03:36:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1620704270000|2021-05-11 03:37:50|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1620704330000|2021-05-11 03:38:50|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1620704510000|2021-05-11 03:41:50|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1620704670000|2021-05-11 03:44:30|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1620704710000|2021-05-11 03:45:10|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1620704720000|2021-05-11 03:45:20|3017.1|3011.1|3016.6|3010.6|3017.1|3011.1|3016.6|3010.6|2
1620704730000|2021-05-11 03:45:30|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1620704740000|2021-05-11 03:45:40|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1620704760000|2021-05-11 03:46:00|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1620704850000|2021-05-11 03:47:30|3016.6|3010.6|3016.4|3010.4|3016.8|3010.8|3016.4|3010.4|4
1620704890000|2021-05-11 03:48:10|3016.9|3010.9|3017|3011|3017|3011|3016.4|3010.4|3
1620704900000|2021-05-11 03:48:20|3016.6|3010.6|3016.6|3010.6|3017|3011|3016.4|3010.4|4
1620704940000|2021-05-11 03:49:00|3016.4|3010.4|3016.1|3010.1|3016.4|3010.4|3016.1|3010.1|2
1620704950000|2021-05-11 03:49:10|3016.4|3010.4|3016.9|3010.9|3016.9|3010.9|3016.4|3010.4|3
1620704960000|2021-05-11 03:49:20|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1620704980000|2021-05-11 03:49:40|3015.9|3009.9|3016.1|3010.1|3016.3|3010.3|3015.9|3009.9|4
1620704990000|2021-05-11 03:49:50|3016.4|3010.4|3015.9|3009.9|3016.4|3010.4|3015.9|3009.9|3
1620705060000|2021-05-11 03:51:00|3016|3010|3016.4|3010.4|3016.5|3010.5|3016|3010|4
1620705070000|2021-05-11 03:51:10|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1620705310000|2021-05-11 03:55:10|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1620705710000|2021-05-11 04:01:50|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1620705720000|2021-05-11 04:02:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1620705730000|2021-05-11 04:02:10|3017.5|3011.5|3018.4|3012.4|3018.4|3012.4|3017.5|3011.5|4
1620705740000|2021-05-11 04:02:20|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1620705890000|2021-05-11 04:04:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1620707410000|2021-05-11 04:30:10|3018.6|3012.6|3018.1|3012.1|3018.6|3012.6|3018|3012|3
1620707520000|2021-05-11 04:32:00|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1620707580000|2021-05-11 04:33:00|3018.1|3012.1|3018|3012|3018.1|3012.1|3018|3012|2
1620707620000|2021-05-11 04:33:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1620707740000|2021-05-11 04:35:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1620707750000|2021-05-11 04:35:50|3016.9|3010.9|3016.1|3010.1|3016.9|3010.9|3016.1|3010.1|3
1620707810000|2021-05-11 04:36:50|3015.9|3009.9|3016.1|3010.1|3016.1|3010.1|3015.9|3009.9|2
1620707830000|2021-05-11 04:37:10|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1620707870000|2021-05-11 04:37:50|3015.9|3009.9|3016.1|3010.1|3016.1|3010.1|3015.9|3009.9|2
1620708270000|2021-05-11 04:44:30|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1620708300000|2021-05-11 04:45:00|3016.8|3010.8|3015.3|3009.3|3016.8|3010.8|3015.3|3009.3|2
1620708400000|2021-05-11 04:46:40|3016.1|3010.1|3015.5|3009.5|3016.1|3010.1|3015.5|3009.5|5
1620708410000|2021-05-11 04:46:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1620708460000|2021-05-11 04:47:40|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1620710210000|2021-05-11 05:16:50|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|2
1620710220000|2021-05-11 05:17:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1620710270000|2021-05-11 05:17:50|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1620710360000|2021-05-11 05:19:20|3016.1|3010.1|3015.9|3009.9|3016.1|3010.1|3015.9|3009.9|2
1620710480000|2021-05-11 05:21:20|3016.1|3010.1|3016.6|3010.6|3016.6|3010.6|3016.1|3010.1|2
1620710490000|2021-05-11 05:21:30|3016.1|3010.1|3016.6|3010.6|3016.6|3010.6|3016.1|3010.1|2
1620710540000|2021-05-11 05:22:20|3016.8|3010.8|3017.6|3011.6|3017.6|3011.6|3016.8|3010.8|2
1620711000000|2021-05-11 05:30:00|3017.4|3011.4|3017.6|3011.6|3017.6|3011.6|3017.4|3011.4|2
1620711010000|2021-05-11 05:30:10|3017.9|3011.9|3018.1|3012.1|3018.1|3012.1|3017.9|3011.9|2
1620711020000|2021-05-11 05:30:20|3018.8|3012.8|3018.4|3012.4|3019.3|3013.3|3018.1|3012.1|8
1620711030000|2021-05-11 05:30:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1620711040000|2021-05-11 05:30:40|3018.4|3012.4|3017.4|3011.4|3018.4|3012.4|3017.4|3011.4|8
1620711050000|2021-05-11 05:30:50|3017.9|3011.9|3018.9|3012.9|3019.1|3013.1|3017.9|3011.9|9
1620711060000|2021-05-11 05:31:00|3019.4|3013.4|3017.4|3011.4|3019.4|3013.4|3017.4|3011.4|6
1620711070000|2021-05-11 05:31:10|3017.9|3011.9|3018.1|3012.1|3018.1|3012.1|3017.9|3011.9|2
1620711080000|2021-05-11 05:31:20|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1620711090000|2021-05-11 05:31:30|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1620711120000|2021-05-11 05:32:00|3018.9|3012.9|3020.9|3014.9|3021.3|3015.3|3018.9|3012.9|12
1620711130000|2021-05-11 05:32:10|3020.6|3014.6|3020.6|3014.6|3021.1|3015.1|3020.6|3014.6|6
1620711140000|2021-05-11 05:32:20|3020.9|3014.9|3021.1|3015.1|3021.1|3015.1|3020.9|3014.9|4
1620711150000|2021-05-11 05:32:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021|3015|7
1620711160000|2021-05-11 05:32:40|3021.6|3015.6|3021.4|3015.4|3022.1|3016.1|3021.4|3015.4|9
1620711170000|2021-05-11 05:32:50|3022|3016|3021.4|3015.4|3022|3016|3021.4|3015.4|3
1620711180000|2021-05-11 05:33:00|3021|3015|3021.4|3015.4|3021.4|3015.4|3021|3015|2
1620711230000|2021-05-11 05:33:50|3021.9|3015.9|3021.4|3015.4|3021.9|3015.9|3021.4|3015.4|5
1620711240000|2021-05-11 05:34:00|3021.6|3015.6|3021.9|3015.9|3021.9|3015.9|3021.6|3015.6|2
1620711250000|2021-05-11 05:34:10|3022.1|3016.1|3021.9|3015.9|3022.4|3016.4|3021.9|3015.9|4
1620711260000|2021-05-11 05:34:20|3022.1|3016.1|3023|3017|3023.4|3017.4|3022.1|3016.1|6
1620711270000|2021-05-11 05:34:30|3023.6|3017.6|3024.3|3018.3|3024.5|3018.5|3023.6|3017.6|5
1620711280000|2021-05-11 05:34:40|3024.6|3018.6|3023.4|3017.4|3024.9|3018.9|3023.1|3017.1|8
1620711290000|2021-05-11 05:34:50|3023.1|3017.1|3022.9|3016.9|3023.8|3017.8|3022.9|3016.9|9
1620711300000|2021-05-11 05:35:00|3022.6|3016.6|3022.3|3016.3|3022.6|3016.6|3022.3|3016.3|2
1620711310000|2021-05-11 05:35:10|3021.8|3015.8|3021.6|3015.6|3021.8|3015.8|3021.6|3015.6|2
1620711320000|2021-05-11 05:35:20|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1620711330000|2021-05-11 05:35:30|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|5
1620711340000|2021-05-11 05:35:40|3021.8|3015.8|3022.1|3016.1|3022.1|3016.1|3021.6|3015.6|3
1620711350000|2021-05-11 05:35:50|3022|3016|3021.6|3015.6|3022|3016|3021.6|3015.6|3
1620711360000|2021-05-11 05:36:00|3021.8|3015.8|3022|3016|3022.5|3016.5|3021.8|3015.8|4
1620711370000|2021-05-11 05:36:10|3021.8|3015.8|3020.8|3014.8|3021.8|3015.8|3020.8|3014.8|3
1620711380000|2021-05-11 05:36:20|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1620711390000|2021-05-11 05:36:30|3021.1|3015.1|3021.3|3015.3|3021.3|3015.3|3021.1|3015.1|4
1620711400000|2021-05-11 05:36:40|3021|3015|3023.1|3017.1|3023.1|3017.1|3020.6|3014.6|6
1620711410000|2021-05-11 05:36:50|3022.9|3016.9|3022.6|3016.6|3022.9|3016.9|3022.6|3016.6|4
1620711420000|2021-05-11 05:37:00|3022.1|3016.1|3022.6|3016.6|3022.6|3016.6|3022.1|3016.1|4
1620711430000|2021-05-11 05:37:10|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.1|3016.1|3
1620711440000|2021-05-11 05:37:20|3022.6|3016.6|3023.1|3017.1|3023.1|3017.1|3022.6|3016.6|2
1620711450000|2021-05-11 05:37:30|3023.4|3017.4|3023.6|3017.6|3023.6|3017.6|3023.3|3017.3|4
1620711460000|2021-05-11 05:37:40|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1620711470000|2021-05-11 05:37:50|3024.3|3018.3|3025.4|3019.4|3025.9|3019.9|3024.3|3018.3|4
1620711480000|2021-05-11 05:38:00|3024.8|3018.8|3024.1|3018.1|3024.8|3018.8|3024|3018|4
1620711490000|2021-05-11 05:38:10|3024.4|3018.4|3025.4|3019.4|3025.6|3019.6|3024.4|3018.4|7
1620711500000|2021-05-11 05:38:20|3025.6|3019.6|3027.6|3021.6|3027.9|3021.9|3025.6|3019.6|7
1620711510000|2021-05-11 05:38:30|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3026.3|3020.3|7
1620711520000|2021-05-11 05:38:40|3027.4|3021.4|3027.5|3021.5|3027.6|3021.6|3027.4|3021.4|3
1620711530000|2021-05-11 05:38:50|3027.6|3021.6|3027.4|3021.4|3028.1|3022.1|3027.4|3021.4|7
1620711540000|2021-05-11 05:39:00|3027.6|3021.6|3027.5|3021.5|3027.6|3021.6|3027.5|3021.5|2
1620711550000|2021-05-11 05:39:10|3027.3|3021.3|3025.8|3019.8|3027.3|3021.3|3025.8|3019.8|5
1620711560000|2021-05-11 05:39:20|3025.5|3019.5|3025.4|3019.4|3025.5|3019.5|3025.3|3019.3|3
1620711570000|2021-05-11 05:39:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1620711580000|2021-05-11 05:39:40|3025.6|3019.6|3025.8|3019.8|3025.8|3019.8|3025.6|3019.6|2
1620711590000|2021-05-11 05:39:50|3026|3020|3027.5|3021.5|3027.8|3021.8|3026|3020|7
1620711600000|2021-05-11 05:40:00|3027.4|3021.4|3026.1|3020.1|3027.6|3021.6|3026.1|3020.1|6
1620711610000|2021-05-11 05:40:10|3025.8|3019.8|3023.9|3017.9|3025.8|3019.8|3023.9|3017.9|8
1620711620000|2021-05-11 05:40:20|3024.1|3018.1|3023.9|3017.9|3024.1|3018.1|3023.6|3017.6|4
1620711630000|2021-05-11 05:40:30|3024.4|3018.4|3023.6|3017.6|3024.6|3018.6|3023.4|3017.4|6
1620711640000|2021-05-11 05:40:40|3023.4|3017.4|3023.1|3017.1|3023.4|3017.4|3022.1|3016.1|9
1620711650000|2021-05-11 05:40:50|3023.4|3017.4|3024.6|3018.6|3024.6|3018.6|3023.4|3017.4|8
1620711660000|2021-05-11 05:41:00|3024.9|3018.9|3025.6|3019.6|3025.6|3019.6|3024.9|3018.9|4
1620711670000|2021-05-11 05:41:10|3025.9|3019.9|3026.3|3020.3|3026.8|3020.8|3025.9|3019.9|7
1620711680000|2021-05-11 05:41:20|3026.5|3020.5|3026.1|3020.1|3027.6|3021.6|3026.1|3020.1|14
1620711690000|2021-05-11 05:41:30|3026.6|3020.6|3026.4|3020.4|3026.6|3020.6|3026.1|3020.1|4
1620711700000|2021-05-11 05:41:40|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1620711710000|2021-05-11 05:41:50|3026.4|3020.4|3026.1|3020.1|3026.4|3020.4|3026.1|3020.1|4
1620711720000|2021-05-11 05:42:00|3026.4|3020.4|3026.1|3020.1|3026.4|3020.4|3025.9|3019.9|5
1620711730000|2021-05-11 05:42:10|3026.6|3020.6|3026.1|3020.1|3026.6|3020.6|3026.1|3020.1|3
1620711740000|2021-05-11 05:42:20|3026.4|3020.4|3026.1|3020.1|3026.4|3020.4|3026.1|3020.1|4
1620711750000|2021-05-11 05:42:30|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1620711770000|2021-05-11 05:42:50|3026.1|3020.1|3025.6|3019.6|3026.1|3020.1|3025.6|3019.6|3
1620711780000|2021-05-11 05:43:00|3025.5|3019.5|3024.6|3018.6|3025.5|3019.5|3024.6|3018.6|4
1620711790000|2021-05-11 05:43:10|3024.9|3018.9|3024.8|3018.8|3024.9|3018.9|3024.8|3018.8|2
1620711800000|2021-05-11 05:43:20|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1620711810000|2021-05-11 05:43:30|3024.5|3018.5|3025.6|3019.6|3025.6|3019.6|3024.5|3018.5|2
1620711820000|2021-05-11 05:43:40|3025.1|3019.1|3025.4|3019.4|3025.6|3019.6|3025.1|3019.1|10
1620711830000|2021-05-11 05:43:50|3025.6|3019.6|3025.4|3019.4|3025.9|3019.9|3025.4|3019.4|4
1620711840000|2021-05-11 05:44:00|3025.1|3019.1|3024.6|3018.6|3025.1|3019.1|3024.4|3018.4|8
1620711850000|2021-05-11 05:44:10|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1620711860000|2021-05-11 05:44:20|3024.1|3018.1|3023.1|3017.1|3024.1|3018.1|3022.9|3016.9|7
1620711870000|2021-05-11 05:44:30|3023.4|3017.4|3023.1|3017.1|3023.4|3017.4|3023.1|3017.1|2
1620711880000|2021-05-11 05:44:40|3023.4|3017.4|3023.3|3017.3|3023.6|3017.6|3022.9|3016.9|5
1620711890000|2021-05-11 05:44:50|3023|3017|3023.1|3017.1|3023.3|3017.3|3022.9|3016.9|6
1620711900000|2021-05-11 05:45:00|3023.4|3017.4|3022.9|3016.9|3024.4|3018.4|3022.9|3016.9|8
1620711910000|2021-05-11 05:45:10|3023.4|3017.4|3022.6|3016.6|3023.4|3017.4|3022.6|3016.6|4
1620711920000|2021-05-11 05:45:20|3022.4|3016.4|3022.6|3016.6|3022.6|3016.6|3022.4|3016.4|2
1620711930000|2021-05-11 05:45:30|3022.4|3016.4|3020.9|3014.9|3022.4|3016.4|3020.9|3014.9|5
1620711940000|2021-05-11 05:45:40|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3018.5|3012.5|10
1620711960000|2021-05-11 05:46:00|3019.9|3013.9|3021.1|3015.1|3021.1|3015.1|3019.1|3013.1|9
1620711970000|2021-05-11 05:46:10|3021.4|3015.4|3021.4|3015.4|3022.6|3016.6|3021.1|3015.1|12
1620711980000|2021-05-11 05:46:20|3021.8|3015.8|3023.1|3017.1|3023.1|3017.1|3021.8|3015.8|4
1620711990000|2021-05-11 05:46:30|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1620712000000|2021-05-11 05:46:40|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1620712010000|2021-05-11 05:46:50|3023.9|3017.9|3023.6|3017.6|3024.1|3018.1|3023.6|3017.6|3
1620712030000|2021-05-11 05:47:10|3023.4|3017.4|3023.6|3017.6|3023.6|3017.6|3023.4|3017.4|2
1620712050000|2021-05-11 05:47:30|3023.4|3017.4|3023.6|3017.6|3023.6|3017.6|3023.4|3017.4|4
1620712060000|2021-05-11 05:47:40|3023.4|3017.4|3023.6|3017.6|3023.6|3017.6|3023.4|3017.4|4
1620712070000|2021-05-11 05:47:50|3023.9|3017.9|3024.1|3018.1|3024.6|3018.6|3023.4|3017.4|7
1620712090000|2021-05-11 05:48:10|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1620712100000|2021-05-11 05:48:20|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1620712120000|2021-05-11 05:48:40|3023.4|3017.4|3023.6|3017.6|3023.6|3017.6|3023.4|3017.4|2
1620712130000|2021-05-11 05:48:50|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1620712150000|2021-05-11 05:49:10|3023.4|3017.4|3023.9|3017.9|3023.9|3017.9|3023.4|3017.4|2
1620712160000|2021-05-11 05:49:20|3024.1|3018.1|3024.6|3018.6|3024.6|3018.6|3024.1|3018.1|2
1620712170000|2021-05-11 05:49:30|3024.4|3018.4|3024.6|3018.6|3024.6|3018.6|3024.1|3018.1|3
1620712180000|2021-05-11 05:49:40|3024.3|3018.3|3024.1|3018.1|3024.4|3018.4|3024.1|3018.1|3
1620712190000|2021-05-11 05:49:50|3024.4|3018.4|3025.4|3019.4|3025.4|3019.4|3024.4|3018.4|2
1620712210000|2021-05-11 05:50:10|3025.6|3019.6|3024.3|3018.3|3025.6|3019.6|3024.3|3018.3|5
1620712220000|2021-05-11 05:50:20|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1620712280000|2021-05-11 05:51:20|3023.9|3017.9|3023.5|3017.5|3024.1|3018.1|3023.4|3017.4|4
1620712290000|2021-05-11 05:51:30|3023.1|3017.1|3022.6|3016.6|3023.1|3017.1|3022.6|3016.6|3
1620712310000|2021-05-11 05:51:50|3022.5|3016.5|3021.9|3015.9|3022.5|3016.5|3021.4|3015.4|7
1620712320000|2021-05-11 05:52:00|3022.1|3016.1|3021.6|3015.6|3022.1|3016.1|3021.6|3015.6|3
1620712330000|2021-05-11 05:52:10|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1620712340000|2021-05-11 05:52:20|3022.4|3016.4|3023|3017|3023|3017|3022.4|3016.4|5
1620712350000|2021-05-11 05:52:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1620712360000|2021-05-11 05:52:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1620712380000|2021-05-11 05:53:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620712400000|2021-05-11 05:53:20|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1620712420000|2021-05-11 05:53:40|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1620712430000|2021-05-11 05:53:50|3022.5|3016.5|3023.9|3017.9|3024.4|3018.4|3022.5|3016.5|5
1620712440000|2021-05-11 05:54:00|3024|3018|3024.1|3018.1|3024.1|3018.1|3024|3018|2
1620712450000|2021-05-11 05:54:10|3024|3018|3023.3|3017.3|3024|3018|3023|3017|5
1620712460000|2021-05-11 05:54:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1620712510000|2021-05-11 05:55:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620712530000|2021-05-11 05:55:30|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1620712540000|2021-05-11 05:55:40|3022.8|3016.8|3022.8|3016.8|3023|3017|3022.8|3016.8|3
1620712550000|2021-05-11 05:55:50|3023|3017|3023.4|3017.4|3023.4|3017.4|3023|3017|2
1620712560000|2021-05-11 05:56:00|3024.1|3018.1|3025.1|3019.1|3025.4|3019.4|3024.1|3018.1|5
1620712570000|2021-05-11 05:56:10|3025.4|3019.4|3026.5|3020.5|3026.5|3020.5|3025.4|3019.4|4
1620712580000|2021-05-11 05:56:20|3026.8|3020.8|3027.4|3021.4|3027.4|3021.4|3026.8|3020.8|5
1620712590000|2021-05-11 05:56:30|3027.1|3021.1|3026.6|3020.6|3027.1|3021.1|3026.6|3020.6|2
1620712600000|2021-05-11 05:56:40|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.1|3020.1|3
1620712620000|2021-05-11 05:57:00|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1620712630000|2021-05-11 05:57:10|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026|3020|3
1620712640000|2021-05-11 05:57:20|3025.9|3019.9|3024.8|3018.8|3025.9|3019.9|3024.4|3018.4|5
1620712650000|2021-05-11 05:57:30|3025.1|3019.1|3025|3019|3025.1|3019.1|3024.9|3018.9|4
1620712660000|2021-05-11 05:57:40|3025.1|3019.1|3024.6|3018.6|3025.1|3019.1|3024.6|3018.6|5
1620712670000|2021-05-11 05:57:50|3024.9|3018.9|3024.8|3018.8|3024.9|3018.9|3024.8|3018.8|2
1620712680000|2021-05-11 05:58:00|3025.4|3019.4|3024.3|3018.3|3025.4|3019.4|3024.3|3018.3|11
1620712690000|2021-05-11 05:58:10|3023.9|3017.9|3023.8|3017.8|3023.9|3017.9|3023.3|3017.3|5
1620712700000|2021-05-11 05:58:20|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3022.6|3016.6|6
1620712710000|2021-05-11 05:58:30|3023.1|3017.1|3022.9|3016.9|3023.3|3017.3|3022.9|3016.9|6
1620712720000|2021-05-11 05:58:40|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.8|3015.8|3
1620712730000|2021-05-11 05:58:50|3021.5|3015.5|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|8
1620712740000|2021-05-11 05:59:00|3021.5|3015.5|3020.4|3014.4|3021.5|3015.5|3020.4|3014.4|4
1620712760000|2021-05-11 05:59:20|3020.6|3014.6|3021.5|3015.5|3021.5|3015.5|3020.6|3014.6|3
1620712770000|2021-05-11 05:59:30|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620712780000|2021-05-11 05:59:40|3021|3015|3020.3|3014.3|3021|3015|3020.3|3014.3|3
1620712790000|2021-05-11 05:59:50|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3019.6|3013.6|3
1620712800000|2021-05-11 06:00:00|3019.8|3013.8|3018.5|3012.5|3019.8|3013.8|3018.5|3012.5|5
1620712810000|2021-05-11 06:00:10|3018.3|3012.3|3017.6|3011.6|3018.3|3012.3|3017.5|3011.5|5
1620712820000|2021-05-11 06:00:20|3018|3012|3018.8|3012.8|3019|3013|3018|3012|7
1620712830000|2021-05-11 06:00:30|3019|3013|3019.4|3013.4|3019.6|3013.6|3019|3013|4
1620712840000|2021-05-11 06:00:40|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1620712850000|2021-05-11 06:00:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1620712860000|2021-05-11 06:01:00|3020.4|3014.4|3021|3015|3021|3015|3020.4|3014.4|2
1620712870000|2021-05-11 06:01:10|3021.3|3015.3|3022.1|3016.1|3022.1|3016.1|3021.3|3015.3|3
1620712900000|2021-05-11 06:01:40|3022.4|3016.4|3022.5|3016.5|3022.8|3016.8|3022.3|3016.3|5
1620712910000|2021-05-11 06:01:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620712920000|2021-05-11 06:02:00|3022.4|3016.4|3022.3|3016.3|3023.3|3017.3|3022.3|3016.3|5
1620712940000|2021-05-11 06:02:20|3022.1|3016.1|3021|3015|3022.1|3016.1|3021|3015|3
1620712950000|2021-05-11 06:02:30|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|4
1620712960000|2021-05-11 06:02:40|3021|3015|3021.4|3015.4|3021.4|3015.4|3021|3015|3
1620712970000|2021-05-11 06:02:50|3021.1|3015.1|3021|3015|3021.1|3015.1|3021|3015|2
1620712980000|2021-05-11 06:03:00|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|2
1620712990000|2021-05-11 06:03:10|3021.6|3015.6|3021.5|3015.5|3021.6|3015.6|3021.5|3015.5|2
1620713000000|2021-05-11 06:03:20|3021.8|3015.8|3021.6|3015.6|3021.8|3015.8|3021.6|3015.6|2
1620713010000|2021-05-11 06:03:30|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620713020000|2021-05-11 06:03:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620713030000|2021-05-11 06:03:50|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1620713040000|2021-05-11 06:04:00|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3020.9|3014.9|4
1620713060000|2021-05-11 06:04:20|3021.8|3015.8|3022.9|3016.9|3022.9|3016.9|3021.8|3015.8|5
1620713080000|2021-05-11 06:04:40|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1620713090000|2021-05-11 06:04:50|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1620713100000|2021-05-11 06:05:00|3022.4|3016.4|3021.9|3015.9|3022.4|3016.4|3021.9|3015.9|3
1620713110000|2021-05-11 06:05:10|3021.8|3015.8|3021.4|3015.4|3021.8|3015.8|3021|3015|11
1620713120000|2021-05-11 06:05:20|3021.6|3015.6|3022.3|3016.3|3022.4|3016.4|3021.6|3015.6|5
1620713130000|2021-05-11 06:05:30|3022.5|3016.5|3023.8|3017.8|3023.8|3017.8|3022.5|3016.5|5
1620713140000|2021-05-11 06:05:40|3023.4|3017.4|3022.6|3016.6|3023.4|3017.4|3022.6|3016.6|3
1620713150000|2021-05-11 06:05:50|3022.4|3016.4|3021.6|3015.6|3022.4|3016.4|3021.6|3015.6|3
1620713160000|2021-05-11 06:06:00|3021.3|3015.3|3020.3|3014.3|3021.3|3015.3|3020.3|3014.3|5
1620713170000|2021-05-11 06:06:10|3020.4|3014.4|3020.8|3014.8|3020.8|3014.8|3020.4|3014.4|2
1620713180000|2021-05-11 06:06:20|3020.6|3014.6|3019.5|3013.5|3020.6|3014.6|3019.5|3013.5|6
1620713190000|2021-05-11 06:06:30|3019.9|3013.9|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|2
1620713200000|2021-05-11 06:06:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1620713210000|2021-05-11 06:06:50|3020.8|3014.8|3021|3015|3021|3015|3020.5|3014.5|4
1620713220000|2021-05-11 06:07:00|3020.8|3014.8|3021.6|3015.6|3021.6|3015.6|3020.8|3014.8|4
1620713230000|2021-05-11 06:07:10|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|3
1620713260000|2021-05-11 06:07:40|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1620713270000|2021-05-11 06:07:50|3020.6|3014.6|3020.4|3014.4|3020.6|3014.6|3020.4|3014.4|2
1620713280000|2021-05-11 06:08:00|3020.5|3014.5|3020.4|3014.4|3020.6|3014.6|3020.4|3014.4|3
1620713300000|2021-05-11 06:08:20|3020.6|3014.6|3020.4|3014.4|3020.6|3014.6|3020.4|3014.4|2
1620713310000|2021-05-11 06:08:30|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1620713320000|2021-05-11 06:08:40|3020|3014|3020.3|3014.3|3020.4|3014.4|3020|3014|3
1620713330000|2021-05-11 06:08:50|3020|3014|3020|3014|3020.4|3014.4|3020|3014|6
1620713350000|2021-05-11 06:09:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1620713400000|2021-05-11 06:10:00|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1620713420000|2021-05-11 06:10:20|3019.9|3013.9|3020.4|3014.4|3020.4|3014.4|3019.9|3013.9|2
1620713430000|2021-05-11 06:10:30|3020.8|3014.8|3020.4|3014.4|3020.9|3014.9|3020.4|3014.4|4
1620713440000|2021-05-11 06:10:40|3020.6|3014.6|3020.6|3014.6|3021|3015|3020.6|3014.6|5
1620713450000|2021-05-11 06:10:50|3020.9|3014.9|3020.6|3014.6|3020.9|3014.9|3020.6|3014.6|2
1620713460000|2021-05-11 06:11:00|3020.8|3014.8|3020.4|3014.4|3020.8|3014.8|3020.4|3014.4|2
1620713470000|2021-05-11 06:11:10|3020.9|3014.9|3020.6|3014.6|3020.9|3014.9|3020.4|3014.4|6
1620713480000|2021-05-11 06:11:20|3020.9|3014.9|3021.1|3015.1|3021.4|3015.4|3020.9|3014.9|5
1620713490000|2021-05-11 06:11:30|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|5
1620713500000|2021-05-11 06:11:40|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|4
1620713510000|2021-05-11 06:11:50|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1620713520000|2021-05-11 06:12:00|3020.9|3014.9|3021.4|3015.4|3021.4|3015.4|3020.9|3014.9|3
1620713530000|2021-05-11 06:12:10|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|2
1620713540000|2021-05-11 06:12:20|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1620713550000|2021-05-11 06:12:30|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|4
1620713560000|2021-05-11 06:12:40|3020.5|3014.5|3020.6|3014.6|3020.8|3014.8|3020.5|3014.5|3
1620713590000|2021-05-11 06:13:10|3020.4|3014.4|3018.8|3012.8|3020.4|3014.4|3018.8|3012.8|4
1620713600000|2021-05-11 06:13:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1620713610000|2021-05-11 06:13:30|3018|3012|3017.4|3011.4|3018.1|3012.1|3017.4|3011.4|6
1620713620000|2021-05-11 06:13:40|3017.6|3011.6|3018.9|3012.9|3018.9|3012.9|3017.6|3011.6|4
1620713630000|2021-05-11 06:13:50|3018.6|3012.6|3019.6|3013.6|3019.6|3013.6|3018.6|3012.6|4
1620713640000|2021-05-11 06:14:00|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1620713650000|2021-05-11 06:14:10|3019.4|3013.4|3019.1|3013.1|3019.5|3013.5|3019.1|3013.1|3
1620713660000|2021-05-11 06:14:20|3018.9|3012.9|3018.4|3012.4|3018.9|3012.9|3018.4|3012.4|3
1620713670000|2021-05-11 06:14:30|3018.5|3012.5|3017.9|3011.9|3018.9|3012.9|3017.9|3011.9|7
1620713680000|2021-05-11 06:14:40|3018|3012|3018|3012|3018|3012|3017.9|3011.9|3
1620713690000|2021-05-11 06:14:50|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|3
1620713700000|2021-05-11 06:15:00|3017.5|3011.5|3018.8|3012.8|3019.1|3013.1|3017.5|3011.5|7
1620713710000|2021-05-11 06:15:10|3019|3013|3019|3013|3019|3013|3018.9|3012.9|3
1620713720000|2021-05-11 06:15:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1620713730000|2021-05-11 06:15:30|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.4|3011.4|5
1620713740000|2021-05-11 06:15:40|3018.5|3012.5|3017.9|3011.9|3018.5|3012.5|3017.9|3011.9|2
1620713750000|2021-05-11 06:15:50|3018.5|3012.5|3017.9|3011.9|3018.5|3012.5|3017.9|3011.9|2
1620713760000|2021-05-11 06:16:00|3018.6|3012.6|3017.1|3011.1|3018.6|3012.6|3017.1|3011.1|7
1620713770000|2021-05-11 06:16:10|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.6|3010.6|3
1620713780000|2021-05-11 06:16:20|3016.6|3010.6|3016.9|3010.9|3016.9|3010.9|3016.1|3010.1|5
1620713790000|2021-05-11 06:16:30|3017.1|3011.1|3017.4|3011.4|3017.4|3011.4|3017.1|3011.1|4
1620713800000|2021-05-11 06:16:40|3017.1|3011.1|3016.9|3010.9|3017.1|3011.1|3016.6|3010.6|4
1620713810000|2021-05-11 06:16:50|3017.1|3011.1|3017.6|3011.6|3017.6|3011.6|3017.1|3011.1|3
1620713820000|2021-05-11 06:17:00|3017.4|3011.4|3017.4|3011.4|3017.9|3011.9|3017.4|3011.4|5
1620713830000|2021-05-11 06:17:10|3017.9|3011.9|3018.9|3012.9|3019|3013|3017.9|3011.9|9
1620713840000|2021-05-11 06:17:20|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1620713860000|2021-05-11 06:17:40|3019.1|3013.1|3019.1|3013.1|3019.5|3013.5|3019.1|3013.1|3
1620713870000|2021-05-11 06:17:50|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1620713880000|2021-05-11 06:18:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1620713890000|2021-05-11 06:18:10|3019.5|3013.5|3019.4|3013.4|3019.6|3013.6|3019.1|3013.1|16
1620713900000|2021-05-11 06:18:20|3019.1|3013.1|3019.4|3013.4|3019.5|3013.5|3019.1|3013.1|21
1620713910000|2021-05-11 06:18:30|3019.5|3013.5|3019.4|3013.4|3019.5|3013.5|3019.4|3013.4|2
1620713920000|2021-05-11 06:18:40|3019.5|3013.5|3019.6|3013.6|3019.6|3013.6|3019.4|3013.4|3
1620713950000|2021-05-11 06:19:10|3019.4|3013.4|3018.9|3012.9|3019.4|3013.4|3018.9|3012.9|3
1620713970000|2021-05-11 06:19:30|3018.5|3012.5|3018.1|3012.1|3018.5|3012.5|3018.1|3012.1|2
1620713980000|2021-05-11 06:19:40|3018.4|3012.4|3017.9|3011.9|3018.4|3012.4|3017.9|3011.9|3
1620713990000|2021-05-11 06:19:50|3018.3|3012.3|3017.9|3011.9|3018.3|3012.3|3017.9|3011.9|4
1620714000000|2021-05-11 06:20:00|3018.3|3012.3|3018.1|3012.1|3018.4|3012.4|3017.9|3011.9|6
1620714010000|2021-05-11 06:20:10|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1620714020000|2021-05-11 06:20:20|3018.6|3012.6|3018.9|3012.9|3018.9|3012.9|3018.6|3012.6|2
1620714030000|2021-05-11 06:20:30|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1620714040000|2021-05-11 06:20:40|3018.4|3012.4|3017.9|3011.9|3018.4|3012.4|3017.9|3011.9|3
1620714090000|2021-05-11 06:21:30|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1620714100000|2021-05-11 06:21:40|3017.1|3011.1|3016.1|3010.1|3017.1|3011.1|3016.1|3010.1|8
1620714110000|2021-05-11 06:21:50|3016.4|3010.4|3016.6|3010.6|3016.6|3010.6|3016.4|3010.4|2
1620714120000|2021-05-11 06:22:00|3017.3|3011.3|3017.3|3011.3|3017.6|3011.6|3017.3|3011.3|3
1620714160000|2021-05-11 06:22:40|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1620714170000|2021-05-11 06:22:50|3016.9|3010.9|3015.9|3009.9|3016.9|3010.9|3015.4|3009.4|5
1620714180000|2021-05-11 06:23:00|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1620714200000|2021-05-11 06:23:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1620714210000|2021-05-11 06:23:30|3016.1|3010.1|3016.9|3010.9|3016.9|3010.9|3016.1|3010.1|4
1620714220000|2021-05-11 06:23:40|3016.6|3010.6|3016.1|3010.1|3016.6|3010.6|3016.1|3010.1|2
1620714250000|2021-05-11 06:24:10|3016.4|3010.4|3016.6|3010.6|3016.6|3010.6|3016.4|3010.4|3
1620714260000|2021-05-11 06:24:20|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1620714270000|2021-05-11 06:24:30|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1620714280000|2021-05-11 06:24:40|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1620714300000|2021-05-11 06:25:00|3016|3010|3015.6|3009.6|3016|3010|3015.6|3009.6|2
1620714310000|2021-05-11 06:25:10|3015.4|3009.4|3014.9|3008.9|3015.4|3009.4|3014.9|3008.9|3
1620714320000|2021-05-11 06:25:20|3014.6|3008.6|3014.3|3008.3|3014.6|3008.6|3013.9|3007.9|5
1620714350000|2021-05-11 06:25:50|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1620714360000|2021-05-11 06:26:00|3013.6|3007.6|3012.9|3006.9|3013.6|3007.6|3012.9|3006.9|2
1620714370000|2021-05-11 06:26:10|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1620714380000|2021-05-11 06:26:20|3012.6|3006.6|3013.5|3007.5|3013.5|3007.5|3012.6|3006.6|2
1620714390000|2021-05-11 06:26:30|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1620714400000|2021-05-11 06:26:40|3013.6|3007.6|3012.5|3006.5|3013.6|3007.6|3012.5|3006.5|2
1620714410000|2021-05-11 06:26:50|3012.4|3006.4|3012.1|3006.1|3012.4|3006.4|3012.1|3006.1|2
1620714420000|2021-05-11 06:27:00|3012.3|3006.3|3013.4|3007.4|3013.4|3007.4|3012.1|3006.1|7
1620714430000|2021-05-11 06:27:10|3013.6|3007.6|3014.6|3008.6|3014.6|3008.6|3013.6|3007.6|4
1620714440000|2021-05-11 06:27:20|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1620714450000|2021-05-11 06:27:30|3014.6|3008.6|3014.5|3008.5|3014.6|3008.6|3014.5|3008.5|2
1620714460000|2021-05-11 06:27:40|3014|3008|3014.1|3008.1|3014.1|3008.1|3013.6|3007.6|5
1620714470000|2021-05-11 06:27:50|3014.4|3008.4|3014.1|3008.1|3014.4|3008.4|3014.1|3008.1|2
1620714490000|2021-05-11 06:28:10|3013.8|3007.8|3013.9|3007.9|3013.9|3007.9|3013.4|3007.4|5
1620714510000|2021-05-11 06:28:30|3014.1|3008.1|3014.4|3008.4|3014.4|3008.4|3014.1|3008.1|2
1620714520000|2021-05-11 06:28:40|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.9|3007.9|2
1620714540000|2021-05-11 06:29:00|3013.6|3007.6|3013.4|3007.4|3013.6|3007.6|3013.4|3007.4|3
1620714560000|2021-05-11 06:29:20|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1620714570000|2021-05-11 06:29:30|3011.9|3005.9|3011.4|3005.4|3011.9|3005.9|3011.4|3005.4|3
1620714580000|2021-05-11 06:29:40|3011.6|3005.6|3011.3|3005.3|3011.6|3005.6|3011.3|3005.3|2
1620714590000|2021-05-11 06:29:50|3011|3005|3010.8|3004.8|3011|3005|3010.5|3004.5|3
1620714600000|2021-05-11 06:30:00|3011|3005|3011.6|3005.6|3011.6|3005.6|3011|3005|3
1620714620000|2021-05-11 06:30:20|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1620714630000|2021-05-11 06:30:30|3012.1|3006.1|3011.6|3005.6|3012.4|3006.4|3011.6|3005.6|5
1620714640000|2021-05-11 06:30:40|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1620714650000|2021-05-11 06:30:50|3011|3005|3010.4|3004.4|3011|3005|3010.1|3004.1|4
1620714660000|2021-05-11 06:31:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1620714710000|2021-05-11 06:31:50|3010.1|3004.1|3009.1|3003.1|3010.1|3004.1|3009.1|3003.1|4
1620714720000|2021-05-11 06:32:00|3008.9|3002.9|3009|3003|3009|3003|3008.6|3002.6|5
1620714730000|2021-05-11 06:32:10|3007.5|3001.5|3008.5|3002.5|3008.5|3002.5|3007.5|3001.5|3
1620714740000|2021-05-11 06:32:20|3008.1|3002.1|3007|3001|3008.1|3002.1|3007|3001|3
1620714760000|2021-05-11 06:32:40|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1620714770000|2021-05-11 06:32:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.6|3001.6|3
1620714780000|2021-05-11 06:33:00|3007.6|3001.6|3008.6|3002.6|3008.6|3002.6|3007.6|3001.6|5
1620714790000|2021-05-11 06:33:10|3008.4|3002.4|3008.6|3002.6|3008.6|3002.6|3008.4|3002.4|2
1620714800000|2021-05-11 06:33:20|3008.9|3002.9|3010.9|3004.9|3010.9|3004.9|3008.9|3002.9|5
1620714810000|2021-05-11 06:33:30|3011.4|3005.4|3011.9|3005.9|3011.9|3005.9|3011.4|3005.4|3
1620714820000|2021-05-11 06:33:40|3011.6|3005.6|3011.9|3005.9|3011.9|3005.9|3011.6|3005.6|2
1620714870000|2021-05-11 06:34:30|3012.1|3006.1|3013.4|3007.4|3013.4|3007.4|3012.1|3006.1|6
1620714880000|2021-05-11 06:34:40|3012.9|3006.9|3012.1|3006.1|3013.4|3007.4|3012.1|3006.1|8
1620714900000|2021-05-11 06:35:00|3011.9|3005.9|3011.5|3005.5|3011.9|3005.9|3011.5|3005.5|2
1620714910000|2021-05-11 06:35:10|3011.8|3005.8|3013.4|3007.4|3013.4|3007.4|3011.8|3005.8|3
1620714920000|2021-05-11 06:35:20|3013.5|3007.5|3013.6|3007.6|3013.9|3007.9|3013.5|3007.5|3
1620714930000|2021-05-11 06:35:30|3013.8|3007.8|3015.6|3009.6|3015.6|3009.6|3013.8|3007.8|6
1620714940000|2021-05-11 06:35:40|3015.4|3009.4|3014.8|3008.8|3015.4|3009.4|3014.8|3008.8|3
1620714960000|2021-05-11 06:36:00|3014.6|3008.6|3014|3008|3014.6|3008.6|3014|3008|2
1620714990000|2021-05-11 06:36:30|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|2
1620715010000|2021-05-11 06:36:50|3014|3008|3014|3008|3014|3008|3014|3008|1
1620715020000|2021-05-11 06:37:00|3013.9|3007.9|3013.6|3007.6|3013.9|3007.9|3013.6|3007.6|2
1620715030000|2021-05-11 06:37:10|3013.5|3007.5|3014.9|3008.9|3014.9|3008.9|3013.5|3007.5|6
1620715040000|2021-05-11 06:37:20|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1620715050000|2021-05-11 06:37:30|3015.4|3009.4|3015.6|3009.6|3016|3010|3015.4|3009.4|6
1620715060000|2021-05-11 06:37:40|3016.1|3010.1|3016.5|3010.5|3016.5|3010.5|3016.1|3010.1|2
1620715070000|2021-05-11 06:37:50|3016.9|3010.9|3016.6|3010.6|3016.9|3010.9|3016.6|3010.6|2
1620715080000|2021-05-11 06:38:00|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1620715110000|2021-05-11 06:38:30|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1620715120000|2021-05-11 06:38:40|3016.1|3010.1|3015.1|3009.1|3016.1|3010.1|3015.1|3009.1|2
1620715130000|2021-05-11 06:38:50|3014.9|3008.9|3014.4|3008.4|3014.9|3008.9|3014.3|3008.3|3
1620715140000|2021-05-11 06:39:00|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1620715150000|2021-05-11 06:39:10|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1620715160000|2021-05-11 06:39:20|3014.6|3008.6|3014.9|3008.9|3015.1|3009.1|3014.6|3008.6|3
1620715170000|2021-05-11 06:39:30|3015.1|3009.1|3016.1|3010.1|3016.1|3010.1|3015.1|3009.1|5
1620715180000|2021-05-11 06:39:40|3016.8|3010.8|3017.1|3011.1|3017.1|3011.1|3016.8|3010.8|6
1620715190000|2021-05-11 06:39:50|3016.5|3010.5|3015.9|3009.9|3016.9|3010.9|3015.9|3009.9|5
1620715200000|2021-05-11 06:40:00|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015.4|3009.4|2
1620715210000|2021-05-11 06:40:10|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1620715220000|2021-05-11 06:40:20|3015.4|3009.4|3015.6|3009.6|3015.9|3009.9|3015.4|3009.4|4
1620715230000|2021-05-11 06:40:30|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.6|3009.6|3
1620715240000|2021-05-11 06:40:40|3016.3|3010.3|3015.4|3009.4|3016.3|3010.3|3015.4|3009.4|5
1620715250000|2021-05-11 06:40:50|3015.8|3009.8|3015.4|3009.4|3015.8|3009.8|3015.4|3009.4|2
1620715260000|2021-05-11 06:41:00|3015.8|3009.8|3015.1|3009.1|3015.8|3009.8|3015|3009|5
1620715290000|2021-05-11 06:41:30|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1620715310000|2021-05-11 06:41:50|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1620715320000|2021-05-11 06:42:00|3015.1|3009.1|3014.6|3008.6|3015.1|3009.1|3014.6|3008.6|3
1620715330000|2021-05-11 06:42:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1620715380000|2021-05-11 06:43:00|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1620715390000|2021-05-11 06:43:10|3013.9|3007.9|3013.5|3007.5|3013.9|3007.9|3013.5|3007.5|2
1620715420000|2021-05-11 06:43:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1620715440000|2021-05-11 06:44:00|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1620715450000|2021-05-11 06:44:10|3014|3008|3014|3008|3014|3008|3014|3008|1
1620715470000|2021-05-11 06:44:30|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1620715490000|2021-05-11 06:44:50|3013.4|3007.4|3013.1|3007.1|3013.5|3007.5|3013.1|3007.1|3
1620715500000|2021-05-11 06:45:00|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|4
1620715510000|2021-05-11 06:45:10|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|3
1620715520000|2021-05-11 06:45:20|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1620715540000|2021-05-11 06:45:40|3014.5|3008.5|3013.1|3007.1|3014.5|3008.5|3013.1|3007.1|3
1620715550000|2021-05-11 06:45:50|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1620715560000|2021-05-11 06:46:00|3013.1|3007.1|3013.6|3007.6|3013.6|3007.6|3013.1|3007.1|3
1620715570000|2021-05-11 06:46:10|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1620715580000|2021-05-11 06:46:20|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1620715590000|2021-05-11 06:46:30|3013.1|3007.1|3013.6|3007.6|3013.6|3007.6|3013.1|3007.1|3
1620715600000|2021-05-11 06:46:40|3013.9|3007.9|3013.5|3007.5|3014.5|3008.5|3013.5|3007.5|7
1620715610000|2021-05-11 06:46:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013|3007|3
1620715620000|2021-05-11 06:47:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620715660000|2021-05-11 06:47:40|3013.1|3007.1|3012.6|3006.6|3013.1|3007.1|3012.6|3006.6|2
1620715670000|2021-05-11 06:47:50|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1620715690000|2021-05-11 06:48:10|3012.4|3006.4|3013.1|3007.1|3013.1|3007.1|3012.4|3006.4|8
1620715700000|2021-05-11 06:48:20|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620715710000|2021-05-11 06:48:30|3013.4|3007.4|3013.1|3007.1|3013.4|3007.4|3013.1|3007.1|2
1620715720000|2021-05-11 06:48:40|3012.9|3006.9|3013.6|3007.6|3013.6|3007.6|3012.6|3006.6|11
1620715730000|2021-05-11 06:48:50|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1620715780000|2021-05-11 06:49:40|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|1
1620715790000|2021-05-11 06:49:50|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1620715800000|2021-05-11 06:50:00|3013.6|3007.6|3013.6|3007.6|3013.9|3007.9|3013.6|3007.6|5
1620715820000|2021-05-11 06:50:20|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.4|3007.4|2
1620715830000|2021-05-11 06:50:30|3013.4|3007.4|3012.9|3006.9|3013.4|3007.4|3012.9|3006.9|3
1620715840000|2021-05-11 06:50:40|3012.6|3006.6|3012.4|3006.4|3012.6|3006.6|3012.4|3006.4|2
1620715850000|2021-05-11 06:50:50|3012.6|3006.6|3012.5|3006.5|3012.6|3006.6|3012.4|3006.4|3
1620715860000|2021-05-11 06:51:00|3012.4|3006.4|3012.9|3006.9|3012.9|3006.9|3012.1|3006.1|5
1620715880000|2021-05-11 06:51:20|3013.1|3007.1|3013.4|3007.4|3013.4|3007.4|3013.1|3007.1|2
1620715890000|2021-05-11 06:51:30|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1620715900000|2021-05-11 06:51:40|3013.4|3007.4|3012.9|3006.9|3013.6|3007.6|3012.9|3006.9|5
1620715910000|2021-05-11 06:51:50|3012.6|3006.6|3012.1|3006.1|3012.6|3006.6|3012.1|3006.1|3
1620715920000|2021-05-11 06:52:00|3012.3|3006.3|3012.1|3006.1|3012.3|3006.3|3012.1|3006.1|2
1620715930000|2021-05-11 06:52:10|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1620715940000|2021-05-11 06:52:20|3012.1|3006.1|3012.6|3006.6|3012.6|3006.6|3012.1|3006.1|3
1620715950000|2021-05-11 06:52:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1620715960000|2021-05-11 06:52:40|3013.3|3007.3|3013.9|3007.9|3014.4|3008.4|3013.3|3007.3|6
1620715970000|2021-05-11 06:52:50|3014.4|3008.4|3013.9|3007.9|3014.4|3008.4|3013.9|3007.9|2
1620715980000|2021-05-11 06:53:00|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3013.9|3007.9|5
1620715990000|2021-05-11 06:53:10|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.9|3007.9|2
1620716000000|2021-05-11 06:53:20|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|1
1620716010000|2021-05-11 06:53:30|3013.9|3007.9|3012.1|3006.1|3013.9|3007.9|3012.1|3006.1|3
1620716020000|2021-05-11 06:53:40|3012.4|3006.4|3012.6|3006.6|3012.6|3006.6|3012.4|3006.4|2
1620716030000|2021-05-11 06:53:50|3012.4|3006.4|3011.6|3005.6|3012.4|3006.4|3011.6|3005.6|2
1620716040000|2021-05-11 06:54:00|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1620716050000|2021-05-11 06:54:10|3011.6|3005.6|3011.4|3005.4|3011.6|3005.6|3011.4|3005.4|2
1620716060000|2021-05-11 06:54:20|3011.1|3005.1|3010.1|3004.1|3011.1|3005.1|3010.1|3004.1|6
1620716070000|2021-05-11 06:54:30|3010|3004|3010.8|3004.8|3010.8|3004.8|3010|3004|8
1620716080000|2021-05-11 06:54:40|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|3
1620716090000|2021-05-11 06:54:50|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1620716100000|2021-05-11 06:55:00|3010.3|3004.3|3009.8|3003.8|3010.4|3004.4|3009|3003|10
1620716110000|2021-05-11 06:55:10|3010|3004|3009.5|3003.5|3010|3004|3008.8|3002.8|7
1620716150000|2021-05-11 06:55:50|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|3
1620716170000|2021-05-11 06:56:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1620716180000|2021-05-11 06:56:20|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|5
1620716190000|2021-05-11 06:56:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1620716230000|2021-05-11 06:57:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1620716240000|2021-05-11 06:57:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1620716250000|2021-05-11 06:57:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1620716260000|2021-05-11 06:57:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1620716280000|2021-05-11 06:58:00|3010.8|3004.8|3011.5|3005.5|3012.3|3006.3|3010.8|3004.8|4
1620716320000|2021-05-11 06:58:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1620716330000|2021-05-11 06:58:50|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1620716350000|2021-05-11 06:59:10|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1620716370000|2021-05-11 06:59:30|3012|3006|3012.8|3006.8|3012.8|3006.8|3011.8|3005.8|4
1620716380000|2021-05-11 06:59:40|3013|3007|3013.8|3007.8|3013.8|3007.8|3013|3007|3
1620716390000|2021-05-11 06:59:50|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1620716420000|2021-05-11 07:00:20|3014|3008|3016.3|3010.3|3016.3|3010.3|3014|3008|2
1620716430000|2021-05-11 07:00:30|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1620716460000|2021-05-11 07:01:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1620716470000|2021-05-11 07:01:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1620716480000|2021-05-11 07:01:20|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1620716490000|2021-05-11 07:01:30|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1620716500000|2021-05-11 07:01:40|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|2
1620716520000|2021-05-11 07:02:00|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1620716530000|2021-05-11 07:02:10|3011.8|3005.8|3011.8|3005.8|3012|3006|3011.8|3005.8|3
1620716550000|2021-05-11 07:02:30|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|2
1620716570000|2021-05-11 07:02:50|3010.8|3004.8|3009.8|3003.8|3010.8|3004.8|3009.8|3003.8|2
1620716600000|2021-05-11 07:03:20|3009.3|3003.3|3010.5|3004.5|3010.5|3004.5|3009.3|3003.3|3
1620716610000|2021-05-11 07:03:30|3010.8|3004.8|3012|3006|3012.5|3006.5|3010.8|3004.8|7
1620716620000|2021-05-11 07:03:40|3012.3|3006.3|3013.3|3007.3|3013.3|3007.3|3012.3|3006.3|2
1620716670000|2021-05-11 07:04:30|3013.5|3007.5|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|5
1620716690000|2021-05-11 07:04:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1620716760000|2021-05-11 07:06:00|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|3
1620716780000|2021-05-11 07:06:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1620716790000|2021-05-11 07:06:30|3013.8|3007.8|3012.3|3006.3|3013.8|3007.8|3012.3|3006.3|3
1620716800000|2021-05-11 07:06:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1620716830000|2021-05-11 07:07:10|3011.8|3005.8|3010.5|3004.5|3011.8|3005.8|3010.5|3004.5|5
1620716840000|2021-05-11 07:07:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1620716850000|2021-05-11 07:07:30|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.8|3002.8|2
1620716870000|2021-05-11 07:07:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1620716890000|2021-05-11 07:08:10|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1620716900000|2021-05-11 07:08:20|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|3
1620716910000|2021-05-11 07:08:30|3008.5|3002.5|3007.5|3001.5|3008.5|3002.5|3007.5|3001.5|5
1620716930000|2021-05-11 07:08:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1620716970000|2021-05-11 07:09:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1620716980000|2021-05-11 07:09:40|3007.3|3001.3|3006.8|3000.8|3007.5|3001.5|3006.5|3000.5|5
1620716990000|2021-05-11 07:09:50|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|2
1620717000000|2021-05-11 07:10:00|3005.8|2999.8|3005.5|2999.5|3006|3000|3005.5|2999.5|3
1620717010000|2021-05-11 07:10:10|3004.5|2998.5|3005.5|2999.5|3005.5|2999.5|3003.8|2997.8|5
1620717060000|2021-05-11 07:11:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1620717110000|2021-05-11 07:11:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1620717130000|2021-05-11 07:12:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1620717150000|2021-05-11 07:12:30|3007.5|3001.5|3008.3|3002.3|3008.3|3002.3|3007.5|3001.5|2
1620717170000|2021-05-11 07:12:50|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|2
1620717180000|2021-05-11 07:13:00|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|2
1620717190000|2021-05-11 07:13:10|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1620717200000|2021-05-11 07:13:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1620717210000|2021-05-11 07:13:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1620717250000|2021-05-11 07:14:10|3010.3|3004.3|3009.5|3003.5|3010.3|3004.3|3009.5|3003.5|2
1620717260000|2021-05-11 07:14:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1620717290000|2021-05-11 07:14:50|3009.5|3003.5|3011|3005|3011|3005|3009.5|3003.5|3
1620717300000|2021-05-11 07:15:00|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1620717360000|2021-05-11 07:16:00|3010|3004|3009.3|3003.3|3010|3004|3009.3|3003.3|2
1620717380000|2021-05-11 07:16:20|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1620717400000|2021-05-11 07:16:40|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008|3002|3
1620717410000|2021-05-11 07:16:50|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1620717440000|2021-05-11 07:17:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1620717450000|2021-05-11 07:17:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1620717460000|2021-05-11 07:17:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1620717470000|2021-05-11 07:17:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1620717480000|2021-05-11 07:18:00|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008|3002|5
1620717490000|2021-05-11 07:18:10|3008|3002|3007.5|3001.5|3008|3002|3007.3|3001.3|4
1620717500000|2021-05-11 07:18:20|3007.3|3001.3|3007|3001|3007.3|3001.3|3006.8|3000.8|4
1620717540000|2021-05-11 07:19:00|3005|2999|3005|2999|3005|2999|3005|2999|1
1620717590000|2021-05-11 07:19:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1620717600000|2021-05-11 07:20:00|3005|2999|3004|2998|3005|2999|3004|2998|3
1620717610000|2021-05-11 07:20:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1620717630000|2021-05-11 07:20:30|3004|2998|3003.5|2997.5|3004|2998|3003.5|2997.5|3
1620717640000|2021-05-11 07:20:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1620717660000|2021-05-11 07:21:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1620717730000|2021-05-11 07:22:10|3003.8|2997.8|3004.3|2998.3|3004.8|2998.8|3003.8|2997.8|3
1620717750000|2021-05-11 07:22:30|3004.5|2998.5|3005.8|2999.8|3005.8|2999.8|3004.5|2998.5|2
1620717790000|2021-05-11 07:23:10|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1620717800000|2021-05-11 07:23:20|3005.5|2999.5|3004.8|2998.8|3005.8|2999.8|3004.8|2998.8|3
1620717850000|2021-05-11 07:24:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1620717860000|2021-05-11 07:24:20|3006.8|3000.8|3009.3|3003.3|3009.3|3003.3|3006.8|3000.8|7
1620717880000|2021-05-11 07:24:40|3009|3003|3010|3004|3010|3004|3008.5|3002.5|8
1620717890000|2021-05-11 07:24:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1620717900000|2021-05-11 07:25:00|3010|3004|3010|3004|3011.8|3005.8|3009.8|3003.8|9
1620717910000|2021-05-11 07:25:10|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1620717920000|2021-05-11 07:25:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1620717960000|2021-05-11 07:26:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1620717970000|2021-05-11 07:26:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1620717990000|2021-05-11 07:26:30|3010.3|3004.3|3011.3|3005.3|3011.3|3005.3|3010.3|3004.3|5
1620718000000|2021-05-11 07:26:40|3011.5|3005.5|3013|3007|3013|3007|3011.5|3005.5|3
1620718010000|2021-05-11 07:26:50|3013.3|3007.3|3014.3|3008.3|3014.3|3008.3|3013.3|3007.3|2
1620718040000|2021-05-11 07:27:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1620718050000|2021-05-11 07:27:30|3013.5|3007.5|3014|3008|3014|3008|3013.5|3007.5|3
1620718060000|2021-05-11 07:27:40|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1620718070000|2021-05-11 07:27:50|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|2
1620718080000|2021-05-11 07:28:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1620718090000|2021-05-11 07:28:10|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|2
1620718120000|2021-05-11 07:28:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1620718150000|2021-05-11 07:29:10|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1620718160000|2021-05-11 07:29:20|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1620718170000|2021-05-11 07:29:30|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1620718180000|2021-05-11 07:29:40|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.5|3007.5|3
1620718190000|2021-05-11 07:29:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620718200000|2021-05-11 07:30:00|3014|3008|3014|3008|3014|3008|3014|3008|1
1620718220000|2021-05-11 07:30:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1620718270000|2021-05-11 07:31:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1620718280000|2021-05-11 07:31:20|3014.8|3008.8|3016|3010|3016|3010|3014.8|3008.8|4
1620718290000|2021-05-11 07:31:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1620718300000|2021-05-11 07:31:40|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|2
1620718310000|2021-05-11 07:31:50|3015|3009|3015|3009|3015|3009|3015|3009|1
1620718330000|2021-05-11 07:32:10|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1620718350000|2021-05-11 07:32:30|3016|3010|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|4
1620718360000|2021-05-11 07:32:40|3016|3010|3015|3009|3016|3010|3014.5|3008.5|3
1620718370000|2021-05-11 07:32:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1620718380000|2021-05-11 07:33:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|5
1620718390000|2021-05-11 07:33:10|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1620718410000|2021-05-11 07:33:30|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|2
1620718420000|2021-05-11 07:33:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1620718430000|2021-05-11 07:33:50|3015|3009|3014.3|3008.3|3015|3009|3014.3|3008.3|4
1620718500000|2021-05-11 07:35:00|3014|3008|3014|3008|3014|3008|3014|3008|1
1620718530000|2021-05-11 07:35:30|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1620718560000|2021-05-11 07:36:00|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1620718570000|2021-05-11 07:36:10|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1620718580000|2021-05-11 07:36:20|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1620718590000|2021-05-11 07:36:30|3015.8|3009.8|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|4
1620718610000|2021-05-11 07:36:50|3015.5|3009.5|3014.8|3008.8|3015.5|3009.5|3014.8|3008.8|3
1620718620000|2021-05-11 07:37:00|3014.5|3008.5|3014.8|3008.8|3015|3009|3014.5|3008.5|3
1620718630000|2021-05-11 07:37:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1620718640000|2021-05-11 07:37:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1620718710000|2021-05-11 07:38:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1620718730000|2021-05-11 07:38:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1620718740000|2021-05-11 07:39:00|3014|3008|3013.8|3007.8|3014|3008|3012.8|3006.8|5
1620718760000|2021-05-11 07:39:20|3013|3007|3013.8|3007.8|3013.8|3007.8|3013|3007|2
1620718780000|2021-05-11 07:39:40|3013.3|3007.3|3014|3008|3014|3008|3013.3|3007.3|5
1620718810000|2021-05-11 07:40:10|3013|3007|3014|3008|3014|3008|3013|3007|3
1620718840000|2021-05-11 07:40:40|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|2
1620718850000|2021-05-11 07:40:50|3013|3007|3013|3007|3013|3007|3013|3007|1
1620718860000|2021-05-11 07:41:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1620718880000|2021-05-11 07:41:20|3014|3008|3014.8|3008.8|3014.8|3008.8|3014|3008|4
1620718960000|2021-05-11 07:42:40|3015|3009|3016.8|3010.8|3016.8|3010.8|3015|3009|5
1620718980000|2021-05-11 07:43:00|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|3
1620718990000|2021-05-11 07:43:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620719000000|2021-05-11 07:43:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620719010000|2021-05-11 07:43:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1620719180000|2021-05-11 07:46:20|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1620719210000|2021-05-11 07:46:50|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|2
1620719220000|2021-05-11 07:47:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1620719240000|2021-05-11 07:47:20|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|2
1620719250000|2021-05-11 07:47:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1620719280000|2021-05-11 07:48:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1620719300000|2021-05-11 07:48:20|3015|3009|3015|3009|3015|3009|3015|3009|1
1620719320000|2021-05-11 07:48:40|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|3
1620719350000|2021-05-11 07:49:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1620719360000|2021-05-11 07:49:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1620719420000|2021-05-11 07:50:20|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1620719430000|2021-05-11 07:50:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620719440000|2021-05-11 07:50:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1620719460000|2021-05-11 07:51:00|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1620719470000|2021-05-11 07:51:10|3014|3008|3015|3009|3015|3009|3014|3008|4
1620719490000|2021-05-11 07:51:30|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|4
1620719510000|2021-05-11 07:51:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1620719530000|2021-05-11 07:52:10|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1620719560000|2021-05-11 07:52:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1620719590000|2021-05-11 07:53:10|3015|3009|3015|3009|3015|3009|3015|3009|1
1620719610000|2021-05-11 07:53:30|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|3
1620719620000|2021-05-11 07:53:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1620719640000|2021-05-11 07:54:00|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1620719680000|2021-05-11 07:54:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1620719700000|2021-05-11 07:55:00|3015.5|3009.5|3014.3|3008.3|3015.5|3009.5|3014.3|3008.3|2
1620719720000|2021-05-11 07:55:20|3014.5|3008.5|3017|3011|3017|3011|3014.5|3008.5|3
1620719740000|2021-05-11 07:55:40|3016.8|3010.8|3016|3010|3016.8|3010.8|3016|3010|2
1620719750000|2021-05-11 07:55:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620719760000|2021-05-11 07:56:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1620719790000|2021-05-11 07:56:30|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1620719810000|2021-05-11 07:56:50|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|2
1620719870000|2021-05-11 07:57:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620719910000|2021-05-11 07:58:30|3016.3|3010.3|3016|3010|3016.3|3010.3|3015.8|3009.8|4
1620719920000|2021-05-11 07:58:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620719940000|2021-05-11 07:59:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620719950000|2021-05-11 07:59:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1620719980000|2021-05-11 07:59:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1620720040000|2021-05-11 08:00:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1620720060000|2021-05-11 08:01:00|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1620720110000|2021-05-11 08:01:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1620720130000|2021-05-11 08:02:10|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|3
1620720140000|2021-05-11 08:02:20|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1620720150000|2021-05-11 08:02:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1620720160000|2021-05-11 08:02:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1620720180000|2021-05-11 08:03:00|3014.8|3008.8|3014|3008|3014.8|3008.8|3014|3008|3
1620720190000|2021-05-11 08:03:10|3013.8|3007.8|3014|3008|3014|3008|3013|3007|6
1620720210000|2021-05-11 08:03:30|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1620720220000|2021-05-11 08:03:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1620720230000|2021-05-11 08:03:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|3
1620720260000|2021-05-11 08:04:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1620720270000|2021-05-11 08:04:30|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1620720290000|2021-05-11 08:04:50|3014|3008|3014|3008|3014.3|3008.3|3014|3008|3
1620720300000|2021-05-11 08:05:00|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1620720310000|2021-05-11 08:05:10|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|6
1620720320000|2021-05-11 08:05:20|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|6
1620720330000|2021-05-11 08:05:30|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|2
1620720340000|2021-05-11 08:05:40|3013.3|3007.3|3012.3|3006.3|3013.8|3007.8|3012.3|3006.3|6
1620720350000|2021-05-11 08:05:50|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|3
1620720380000|2021-05-11 08:06:20|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1620720390000|2021-05-11 08:06:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620720400000|2021-05-11 08:06:40|3013|3007|3013|3007|3013|3007|3013|3007|1
1620720430000|2021-05-11 08:07:10|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1620720440000|2021-05-11 08:07:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1620720450000|2021-05-11 08:07:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620720460000|2021-05-11 08:07:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1620720470000|2021-05-11 08:07:50|3014|3008|3012.8|3006.8|3014|3008|3012.8|3006.8|2
1620720480000|2021-05-11 08:08:00|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1620720490000|2021-05-11 08:08:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1620720500000|2021-05-11 08:08:20|3012|3006|3012|3006|3012|3006|3012|3006|1
1620720510000|2021-05-11 08:08:30|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1620720570000|2021-05-11 08:09:30|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1620720590000|2021-05-11 08:09:50|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|4
1620720600000|2021-05-11 08:10:00|3013.8|3007.8|3012.8|3006.8|3013.8|3007.8|3012.8|3006.8|5
1620720630000|2021-05-11 08:10:30|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1620720640000|2021-05-11 08:10:40|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1620720660000|2021-05-11 08:11:00|3013.5|3007.5|3012.8|3006.8|3013.8|3007.8|3012.8|3006.8|5
1620720670000|2021-05-11 08:11:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1620720680000|2021-05-11 08:11:20|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1620720700000|2021-05-11 08:11:40|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|4
1620720710000|2021-05-11 08:11:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1620720720000|2021-05-11 08:12:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1620720740000|2021-05-11 08:12:20|3011.8|3005.8|3010|3004|3011.8|3005.8|3010|3004|5
1620720760000|2021-05-11 08:12:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1620720770000|2021-05-11 08:12:50|3009|3003|3010.3|3004.3|3010.3|3004.3|3009|3003|2
1620720780000|2021-05-11 08:13:00|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|4
1620720790000|2021-05-11 08:13:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620720800000|2021-05-11 08:13:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|7
1620720810000|2021-05-11 08:13:30|3012|3006|3010.3|3004.3|3012|3006|3010.3|3004.3|3
1620720820000|2021-05-11 08:13:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620720830000|2021-05-11 08:13:50|3010.3|3004.3|3009.5|3003.5|3010.3|3004.3|3009.5|3003.5|3
1620720840000|2021-05-11 08:14:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1620720850000|2021-05-11 08:14:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1620720860000|2021-05-11 08:14:20|3008.8|3002.8|3008|3002|3008.8|3002.8|3008|3002|6
1620720880000|2021-05-11 08:14:40|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|3
1620720890000|2021-05-11 08:14:50|3009.3|3003.3|3009|3003|3009.8|3003.8|3009|3003|3
1620720900000|2021-05-11 08:15:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009|3003|3
1620720910000|2021-05-11 08:15:10|3009.3|3003.3|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|6
1620720920000|2021-05-11 08:15:20|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|3
1620720930000|2021-05-11 08:15:30|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1620720940000|2021-05-11 08:15:40|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007|3001|5
1620720950000|2021-05-11 08:15:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1620720970000|2021-05-11 08:16:10|3007.8|3001.8|3009.3|3003.3|3009.3|3003.3|3007.8|3001.8|4
1620720980000|2021-05-11 08:16:20|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1620720990000|2021-05-11 08:16:30|3010|3004|3011.3|3005.3|3011.3|3005.3|3010|3004|5
1620721000000|2021-05-11 08:16:40|3011.5|3005.5|3014|3008|3014|3008|3011.5|3005.5|2
1620721010000|2021-05-11 08:16:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1620721020000|2021-05-11 08:17:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1620721030000|2021-05-11 08:17:10|3015|3009|3015.5|3009.5|3015.8|3009.8|3015|3009|4
1620721040000|2021-05-11 08:17:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015|3009|3
1620721060000|2021-05-11 08:17:40|3015|3009|3015|3009|3015|3009|3014.5|3008.5|3
1620721080000|2021-05-11 08:18:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1620721100000|2021-05-11 08:18:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1620721110000|2021-05-11 08:18:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1620721130000|2021-05-11 08:18:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1620721140000|2021-05-11 08:19:00|3014.8|3008.8|3015.8|3009.8|3015.8|3009.8|3014.8|3008.8|2
1620721160000|2021-05-11 08:19:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1620721240000|2021-05-11 08:20:40|3016.3|3010.3|3017|3011|3017|3011|3016.3|3010.3|2
1620721250000|2021-05-11 08:20:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1620721270000|2021-05-11 08:21:10|3017.5|3011.5|3016.3|3010.3|3017.5|3011.5|3016.3|3010.3|5
1620721280000|2021-05-11 08:21:20|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1620721290000|2021-05-11 08:21:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620721300000|2021-05-11 08:21:40|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1620721310000|2021-05-11 08:21:50|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1620721340000|2021-05-11 08:22:20|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|3
1620721350000|2021-05-11 08:22:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620721400000|2021-05-11 08:23:20|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1620721410000|2021-05-11 08:23:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620721430000|2021-05-11 08:23:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620721440000|2021-05-11 08:24:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1620721450000|2021-05-11 08:24:10|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|7
1620721510000|2021-05-11 08:25:10|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|3
1620721530000|2021-05-11 08:25:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1620721560000|2021-05-11 08:26:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1620721630000|2021-05-11 08:27:10|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1620721770000|2021-05-11 08:29:30|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|2
1620721930000|2021-05-11 08:32:10|3015.8|3009.8|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|2
1620721980000|2021-05-11 08:33:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1620722170000|2021-05-11 08:36:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1620722180000|2021-05-11 08:36:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1620722260000|2021-05-11 08:37:40|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|4
1620722270000|2021-05-11 08:37:50|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|4
1620722300000|2021-05-11 08:38:20|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1620722310000|2021-05-11 08:38:30|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1620722320000|2021-05-11 08:38:40|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016|3010|4
1620722330000|2021-05-11 08:38:50|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1620722340000|2021-05-11 08:39:00|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1620722410000|2021-05-11 08:40:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620722430000|2021-05-11 08:40:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620722480000|2021-05-11 08:41:20|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|5
1620722490000|2021-05-11 08:41:30|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|2
1620722500000|2021-05-11 08:41:40|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|2
1620722510000|2021-05-11 08:41:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1620722530000|2021-05-11 08:42:10|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|2
1620722570000|2021-05-11 08:42:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1620722590000|2021-05-11 08:43:10|3015.3|3009.3|3016|3010|3016|3010|3015.3|3009.3|2
1620722650000|2021-05-11 08:44:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620722790000|2021-05-11 08:46:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1620722810000|2021-05-11 08:46:50|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1620722880000|2021-05-11 08:48:00|3016.5|3010.5|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|3
1620722910000|2021-05-11 08:48:30|3016.8|3010.8|3016|3010|3016.8|3010.8|3016|3010|4
1620723020000|2021-05-11 08:50:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620723120000|2021-05-11 08:52:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|3
1620723130000|2021-05-11 08:52:10|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1620723190000|2021-05-11 08:53:10|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|2
1620723210000|2021-05-11 08:53:30|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|2
1620723220000|2021-05-11 08:53:40|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1620723270000|2021-05-11 08:54:30|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1620723290000|2021-05-11 08:54:50|3019|3013|3019.5|3013.5|3019.5|3013.5|3019|3013|3
1620723300000|2021-05-11 08:55:00|3019.8|3013.8|3019.5|3013.5|3020|3014|3019.5|3013.5|4
1620723310000|2021-05-11 08:55:10|3019.8|3013.8|3020.8|3014.8|3020.8|3014.8|3019.8|3013.8|3
1620723320000|2021-05-11 08:55:20|3021|3015|3021.5|3015.5|3021.8|3015.8|3021|3015|3
1620723330000|2021-05-11 08:55:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620723340000|2021-05-11 08:55:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620723350000|2021-05-11 08:55:50|3022|3016|3021.3|3015.3|3022|3016|3021.3|3015.3|3
1620723360000|2021-05-11 08:56:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620723370000|2021-05-11 08:56:10|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|2
1620723380000|2021-05-11 08:56:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1620723400000|2021-05-11 08:56:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1620723440000|2021-05-11 08:57:20|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1620723450000|2021-05-11 08:57:30|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|2
1620723480000|2021-05-11 08:58:00|3021|3015|3019.8|3013.8|3021|3015|3019.8|3013.8|3
1620723490000|2021-05-11 08:58:10|3020|3014|3020|3014|3020|3014|3020|3014|1
1620723500000|2021-05-11 08:58:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1620723510000|2021-05-11 08:58:30|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1620723570000|2021-05-11 08:59:30|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620723600000|2021-05-11 09:00:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1620723620000|2021-05-11 09:00:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620723660000|2021-05-11 09:01:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620723700000|2021-05-11 09:01:40|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1620723750000|2021-05-11 09:02:30|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1620723770000|2021-05-11 09:02:50|3024|3018|3023.8|3017.8|3024|3018|3023.5|3017.5|3
1620723780000|2021-05-11 09:03:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1620723800000|2021-05-11 09:03:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1620723810000|2021-05-11 09:03:30|3022.8|3016.8|3022|3016|3022.8|3016.8|3022|3016|2
1620723820000|2021-05-11 09:03:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620723830000|2021-05-11 09:03:50|3022|3016|3022|3016|3022|3016|3022|3016|1
1620723840000|2021-05-11 09:04:00|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1620723850000|2021-05-11 09:04:10|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|3
1620723860000|2021-05-11 09:04:20|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1620723870000|2021-05-11 09:04:30|3021.8|3015.8|3022|3016|3022.3|3016.3|3021.8|3015.8|3
1620723880000|2021-05-11 09:04:40|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022|3016|4
1620723890000|2021-05-11 09:04:50|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|8
1620723910000|2021-05-11 09:05:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620723920000|2021-05-11 09:05:20|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1620723930000|2021-05-11 09:05:30|3022.8|3016.8|3023.8|3017.8|3023.8|3017.8|3022.8|3016.8|3
1620723940000|2021-05-11 09:05:40|3024|3018|3024.5|3018.5|3024.5|3018.5|3024|3018|3
1620723950000|2021-05-11 09:05:50|3024.3|3018.3|3024|3018|3024.3|3018.3|3023.8|3017.8|3
1620723960000|2021-05-11 09:06:00|3023.5|3017.5|3023|3017|3023.8|3017.8|3022.3|3016.3|6
1620723970000|2021-05-11 09:06:10|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|6
1620723980000|2021-05-11 09:06:20|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022|3016|4
1620723990000|2021-05-11 09:06:30|3022.3|3016.3|3022.8|3016.8|3022.8|3016.8|3022.3|3016.3|4
1620724000000|2021-05-11 09:06:40|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1620724010000|2021-05-11 09:06:50|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1620724030000|2021-05-11 09:07:10|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1620724050000|2021-05-11 09:07:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620724130000|2021-05-11 09:08:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620724140000|2021-05-11 09:09:00|3020.8|3014.8|3022.3|3016.3|3022.3|3016.3|3020.8|3014.8|9
1620724210000|2021-05-11 09:10:10|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.5|3016.5|6
1620724220000|2021-05-11 09:10:20|3023|3017|3023.5|3017.5|3023.5|3017.5|3023|3017|2
1620724230000|2021-05-11 09:10:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1620724250000|2021-05-11 09:10:50|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|2
1620724260000|2021-05-11 09:11:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1620724270000|2021-05-11 09:11:10|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1620724280000|2021-05-11 09:11:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1620724290000|2021-05-11 09:11:30|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1620724310000|2021-05-11 09:11:50|3024.5|3018.5|3026.8|3020.8|3026.8|3020.8|3024.5|3018.5|2
1620724330000|2021-05-11 09:12:10|3027|3021|3028.5|3022.5|3028.5|3022.5|3027|3021|2
1620724350000|2021-05-11 09:12:30|3029.3|3023.3|3030|3024|3030|3024|3029.3|3023.3|4
1620724360000|2021-05-11 09:12:40|3030.3|3024.3|3032.8|3026.8|3032.8|3026.8|3030.3|3024.3|6
1620724380000|2021-05-11 09:13:00|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1620724400000|2021-05-11 09:13:20|3032.4|3026.4|3030.8|3024.8|3032.4|3026.4|3030.8|3024.8|2
1620724420000|2021-05-11 09:13:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030|3024|3
1620724430000|2021-05-11 09:13:50|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1620724440000|2021-05-11 09:14:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1620724470000|2021-05-11 09:14:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1620724480000|2021-05-11 09:14:40|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|2
1620724490000|2021-05-11 09:14:50|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1620724530000|2021-05-11 09:15:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1620724540000|2021-05-11 09:15:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1620724570000|2021-05-11 09:16:10|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1620724590000|2021-05-11 09:16:30|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1620724610000|2021-05-11 09:16:50|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1620724620000|2021-05-11 09:17:00|3031|3025|3031|3025|3031|3025|3031|3025|1
1620724650000|2021-05-11 09:17:30|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1620724710000|2021-05-11 09:18:30|3030.8|3024.8|3032.5|3026.5|3032.5|3026.5|3030.8|3024.8|3
1620724720000|2021-05-11 09:18:40|3032.8|3026.8|3034.5|3028.5|3034.5|3028.5|3032.5|3026.5|14
1620724730000|2021-05-11 09:18:50|3034.3|3028.3|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|3
1620724740000|2021-05-11 09:19:00|3033.8|3027.8|3034.5|3028.5|3034.5|3028.5|3033.3|3027.3|4
1620724750000|2021-05-11 09:19:10|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1620724760000|2021-05-11 09:19:20|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1620724770000|2021-05-11 09:19:30|3034|3028|3034.3|3028.3|3034.8|3028.8|3034|3028|3
1620724780000|2021-05-11 09:19:40|3034|3028|3034|3028|3034|3028|3034|3028|1
1620724800000|2021-05-11 09:20:00|3033.8|3027.8|3032.8|3026.8|3033.8|3027.8|3032.8|3026.8|2
1620724810000|2021-05-11 09:20:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620724830000|2021-05-11 09:20:30|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1620724840000|2021-05-11 09:20:40|3033|3027|3033|3027|3033|3027|3033|3027|1
1620724850000|2021-05-11 09:20:50|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1620724860000|2021-05-11 09:21:00|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1620724880000|2021-05-11 09:21:20|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1620724910000|2021-05-11 09:21:50|3033.8|3027.8|3034.5|3028.5|3034.5|3028.5|3033.8|3027.8|3
1620724920000|2021-05-11 09:22:00|3034.8|3028.8|3034.8|3028.8|3035.8|3029.8|3034.8|3028.8|6
1620724930000|2021-05-11 09:22:10|3035|3029|3034.3|3028.3|3035.3|3029.3|3034.3|3028.3|3
1620724950000|2021-05-11 09:22:30|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|3
1620724960000|2021-05-11 09:22:40|3033.8|3027.8|3035|3029|3035|3029|3033.8|3027.8|4
1620724970000|2021-05-11 09:22:50|3035.8|3029.8|3036|3030|3036.3|3030.3|3035.8|3029.8|3
1620724980000|2021-05-11 09:23:00|3036.3|3030.3|3037|3031|3037|3031|3036.3|3030.3|3
1620724990000|2021-05-11 09:23:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1620725000000|2021-05-11 09:23:20|3037|3031|3037.5|3031.5|3037.5|3031.5|3037|3031|4
1620725030000|2021-05-11 09:23:50|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1620725060000|2021-05-11 09:24:20|3035|3029|3035|3029|3035|3029|3035|3029|1
1620725070000|2021-05-11 09:24:30|3035.3|3029.3|3035.5|3029.5|3036|3030|3035.3|3029.3|5
1620725090000|2021-05-11 09:24:50|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1620725100000|2021-05-11 09:25:00|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1620725110000|2021-05-11 09:25:10|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1620725130000|2021-05-11 09:25:30|3036|3030|3036|3030|3036|3030|3036|3030|1
1620725150000|2021-05-11 09:25:50|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1620725170000|2021-05-11 09:26:10|3035.5|3029.5|3035|3029|3035.5|3029.5|3035|3029|2
1620725280000|2021-05-11 09:28:00|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1620725310000|2021-05-11 09:28:30|3035.5|3029.5|3034.5|3028.5|3035.5|3029.5|3034.5|3028.5|3
1620725320000|2021-05-11 09:28:40|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1620725330000|2021-05-11 09:28:50|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1620725340000|2021-05-11 09:29:00|3034|3028|3034|3028|3034|3028|3034|3028|1
1620725350000|2021-05-11 09:29:10|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1620725360000|2021-05-11 09:29:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1620725370000|2021-05-11 09:29:30|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1620725380000|2021-05-11 09:29:40|3034.3|3028.3|3035|3029|3035|3029|3034.3|3028.3|2
1620725400000|2021-05-11 09:30:00|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1620725440000|2021-05-11 09:30:40|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|2
1620725460000|2021-05-11 09:31:00|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|2
1620725470000|2021-05-11 09:31:10|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1620725480000|2021-05-11 09:31:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1620725490000|2021-05-11 09:31:30|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1620725510000|2021-05-11 09:31:50|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1620725590000|2021-05-11 09:33:10|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1620725600000|2021-05-11 09:33:20|3034.5|3028.5|3034.8|3028.8|3035|3029|3034.5|3028.5|5
1620725610000|2021-05-11 09:33:30|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1620725650000|2021-05-11 09:34:10|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1620725680000|2021-05-11 09:34:40|3034|3028|3034|3028|3034|3028|3034|3028|1
1620725690000|2021-05-11 09:34:50|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1620725700000|2021-05-11 09:35:00|3034|3028|3034|3028|3034|3028|3034|3028|1
1620725730000|2021-05-11 09:35:30|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1620725750000|2021-05-11 09:35:50|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1620725780000|2021-05-11 09:36:20|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1620725800000|2021-05-11 09:36:40|3036|3030|3036|3030|3036|3030|3036|3030|1
1620725830000|2021-05-11 09:37:10|3035.3|3029.3|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|3
1620725840000|2021-05-11 09:37:20|3035|3029|3034.8|3028.8|3035|3029|3034.3|3028.3|4
1620725850000|2021-05-11 09:37:30|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1620725860000|2021-05-11 09:37:40|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1620725870000|2021-05-11 09:37:50|3036.3|3030.3|3035.3|3029.3|3036.3|3030.3|3035.3|3029.3|4
1620725890000|2021-05-11 09:38:10|3035|3029|3034.3|3028.3|3035.3|3029.3|3034|3028|4
1620725900000|2021-05-11 09:38:20|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1620725910000|2021-05-11 09:38:30|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1620725920000|2021-05-11 09:38:40|3034|3028|3034|3028|3034|3028|3034|3028|1
1620725930000|2021-05-11 09:38:50|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1620725940000|2021-05-11 09:39:00|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1620725970000|2021-05-11 09:39:30|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1620725980000|2021-05-11 09:39:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1620725990000|2021-05-11 09:39:50|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1620726060000|2021-05-11 09:41:00|3033.5|3027.5|3032.3|3026.3|3033.5|3027.5|3032.3|3026.3|4
1620726070000|2021-05-11 09:41:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1620726090000|2021-05-11 09:41:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620726100000|2021-05-11 09:41:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620726120000|2021-05-11 09:42:00|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1620726130000|2021-05-11 09:42:10|3032.3|3026.3|3030|3024|3032.3|3026.3|3030|3024|2
1620726140000|2021-05-11 09:42:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1620726150000|2021-05-11 09:42:30|3030|3024|3030.3|3024.3|3031|3025|3030|3024|7
1620726170000|2021-05-11 09:42:50|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1620726190000|2021-05-11 09:43:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1620726200000|2021-05-11 09:43:20|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1620726240000|2021-05-11 09:44:00|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1620726250000|2021-05-11 09:44:10|3031.5|3025.5|3031.5|3025.5|3032|3026|3031.3|3025.3|5
1620726260000|2021-05-11 09:44:20|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|3
1620726280000|2021-05-11 09:44:40|3032|3026|3031|3025|3032|3026|3031|3025|2
1620726290000|2021-05-11 09:44:50|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.5|3024.5|4
1620726300000|2021-05-11 09:45:00|3031|3025|3031|3025|3031|3025|3031|3025|1
1620726310000|2021-05-11 09:45:10|3030.8|3024.8|3030.8|3024.8|3031.3|3025.3|3030.8|3024.8|5
1620726320000|2021-05-11 09:45:20|3031.3|3025.3|3030.5|3024.5|3031.3|3025.3|3030.5|3024.5|5
1620726330000|2021-05-11 09:45:30|3030.8|3024.8|3031.3|3025.3|3031.5|3025.5|3030.8|3024.8|6
1620726340000|2021-05-11 09:45:40|3030.8|3024.8|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|9
1620726350000|2021-05-11 09:45:50|3031.3|3025.3|3031.3|3025.3|3031.8|3025.8|3031|3025|12
1620726360000|2021-05-11 09:46:00|3031|3025|3031|3025|3031|3025|3031|3025|1
1620726370000|2021-05-11 09:46:10|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1620726380000|2021-05-11 09:46:20|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|3
1620726410000|2021-05-11 09:46:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1620726450000|2021-05-11 09:47:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1620726460000|2021-05-11 09:47:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620726560000|2021-05-11 09:49:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1620726620000|2021-05-11 09:50:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620726680000|2021-05-11 09:51:20|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|2
1620726690000|2021-05-11 09:51:30|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1620726780000|2021-05-11 09:53:00|3032|3026|3031.3|3025.3|3032|3026|3031.3|3025.3|4
1620726800000|2021-05-11 09:53:20|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1620726820000|2021-05-11 09:53:40|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1620726840000|2021-05-11 09:54:00|3031.5|3025.5|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|3
1620726880000|2021-05-11 09:54:40|3031.8|3025.8|3031.5|3025.5|3032|3026|3031.5|3025.5|3
1620726940000|2021-05-11 09:55:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1620726980000|2021-05-11 09:56:20|3030.5|3024.5|3030.5|3024.5|3031|3025|3030.5|3024.5|5
1620726990000|2021-05-11 09:56:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1620727050000|2021-05-11 09:57:30|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1620727070000|2021-05-11 09:57:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1620727080000|2021-05-11 09:58:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1620727110000|2021-05-11 09:58:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620727130000|2021-05-11 09:58:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1620727150000|2021-05-11 09:59:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1620727210000|2021-05-11 10:00:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620727250000|2021-05-11 10:00:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1620727290000|2021-05-11 10:01:30|3031|3025|3031|3025|3031|3025|3031|3025|1
1620727300000|2021-05-11 10:01:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1620727350000|2021-05-11 10:02:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1620727380000|2021-05-11 10:03:00|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1620727390000|2021-05-11 10:03:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1620727410000|2021-05-11 10:03:30|3031|3025|3031.5|3025.5|3031.5|3025.5|3031|3025|3
1620727440000|2021-05-11 10:04:00|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1620727470000|2021-05-11 10:04:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620727550000|2021-05-11 10:05:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1620727560000|2021-05-11 10:06:00|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1620727610000|2021-05-11 10:06:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1620727650000|2021-05-11 10:07:30|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|2
1620727670000|2021-05-11 10:07:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1620727700000|2021-05-11 10:08:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1620727730000|2021-05-11 10:08:50|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1620727740000|2021-05-11 10:09:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1620727810000|2021-05-11 10:10:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1620727820000|2021-05-11 10:10:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1620727830000|2021-05-11 10:10:30|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1620727880000|2021-05-11 10:11:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1620727890000|2021-05-11 10:11:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620727930000|2021-05-11 10:12:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1620727940000|2021-05-11 10:12:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620727950000|2021-05-11 10:12:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620727980000|2021-05-11 10:13:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1620728030000|2021-05-11 10:13:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620728060000|2021-05-11 10:14:20|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1620728070000|2021-05-11 10:14:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620728090000|2021-05-11 10:14:50|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1620728100000|2021-05-11 10:15:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620728210000|2021-05-11 10:16:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620728220000|2021-05-11 10:17:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1620728230000|2021-05-11 10:17:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620728270000|2021-05-11 10:17:50|3032|3026|3032|3026|3032|3026|3032|3026|1
1620728280000|2021-05-11 10:18:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620728330000|2021-05-11 10:18:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620728380000|2021-05-11 10:19:40|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1620728400000|2021-05-11 10:20:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620728470000|2021-05-11 10:21:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1620728580000|2021-05-11 10:23:00|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1620728610000|2021-05-11 10:23:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1620728620000|2021-05-11 10:23:40|3033.3|3027.3|3032.5|3026.5|3033.3|3027.3|3032.5|3026.5|2
1620728640000|2021-05-11 10:24:00|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1620728660000|2021-05-11 10:24:20|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|3
1620728670000|2021-05-11 10:24:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620728690000|2021-05-11 10:24:50|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|2
1620728700000|2021-05-11 10:25:00|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1620728730000|2021-05-11 10:25:30|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1620728830000|2021-05-11 10:27:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1620728860000|2021-05-11 10:27:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620728870000|2021-05-11 10:27:50|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1620728880000|2021-05-11 10:28:00|3032.8|3026.8|3034|3028|3034|3028|3032.8|3026.8|6
1620728900000|2021-05-11 10:28:20|3034.3|3028.3|3035.3|3029.3|3035.3|3029.3|3034.3|3028.3|4
1620728910000|2021-05-11 10:28:30|3035.5|3029.5|3035|3029|3035.5|3029.5|3035|3029|2
1620728920000|2021-05-11 10:28:40|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1620728950000|2021-05-11 10:29:10|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1620728960000|2021-05-11 10:29:20|3035.3|3029.3|3034.5|3028.5|3035.3|3029.3|3034.5|3028.5|2
1620728980000|2021-05-11 10:29:40|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1620729000000|2021-05-11 10:30:00|3034.5|3028.5|3034|3028|3034.5|3028.5|3034|3028|3
1620729010000|2021-05-11 10:30:10|3034.3|3028.3|3033|3027|3034.5|3028.5|3033|3027|7
1620729020000|2021-05-11 10:30:20|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1620729040000|2021-05-11 10:30:40|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1620729060000|2021-05-11 10:31:00|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|2
1620729110000|2021-05-11 10:31:50|3033|3027|3033.3|3027.3|3033.5|3027.5|3033|3027|3
1620729120000|2021-05-11 10:32:00|3033.5|3027.5|3034|3028|3034|3028|3033.5|3027.5|3
1620729130000|2021-05-11 10:32:10|3033.8|3027.8|3034.3|3028.3|3034.3|3028.3|3033.8|3027.8|2
1620729160000|2021-05-11 10:32:40|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1620729210000|2021-05-11 10:33:30|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1620729220000|2021-05-11 10:33:40|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1620729260000|2021-05-11 10:34:20|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1620729290000|2021-05-11 10:34:50|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1620729330000|2021-05-11 10:35:30|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1620729350000|2021-05-11 10:35:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1620729420000|2021-05-11 10:37:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1620729430000|2021-05-11 10:37:10|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1620729480000|2021-05-11 10:38:00|3035|3029|3035|3029|3035|3029|3035|3029|1
1620729530000|2021-05-11 10:38:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1620729540000|2021-05-11 10:39:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1620729600000|2021-05-11 10:40:00|3036|3030|3035.5|3029.5|3036|3030|3035.5|3029.5|3
1620729640000|2021-05-11 10:40:40|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1620729660000|2021-05-11 10:41:00|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1620729670000|2021-05-11 10:41:10|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1620729690000|2021-05-11 10:41:30|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1620729710000|2021-05-11 10:41:50|3035.3|3029.3|3033.3|3027.3|3035.3|3029.3|3033|3027|3
1620729780000|2021-05-11 10:43:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1620729880000|2021-05-11 10:44:40|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1620729890000|2021-05-11 10:44:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620729900000|2021-05-11 10:45:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1620729910000|2021-05-11 10:45:10|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1620729940000|2021-05-11 10:45:40|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1620729960000|2021-05-11 10:46:00|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|2
1620729980000|2021-05-11 10:46:20|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|3
1620729990000|2021-05-11 10:46:30|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1620730000000|2021-05-11 10:46:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620730030000|2021-05-11 10:47:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620730060000|2021-05-11 10:47:40|3031|3025|3031.8|3025.8|3031.8|3025.8|3031|3025|3
1620730110000|2021-05-11 10:48:30|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1620730120000|2021-05-11 10:48:40|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1620730150000|2021-05-11 10:49:10|3033|3027|3033.3|3027.3|3033.8|3027.8|3033|3027|4
1620730180000|2021-05-11 10:49:40|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1620730190000|2021-05-11 10:49:50|3033.3|3027.3|3032.5|3026.5|3033.3|3027.3|3032.5|3026.5|2
1620730230000|2021-05-11 10:50:30|3033|3027|3033|3027|3033|3027|3033|3027|1
1620730240000|2021-05-11 10:50:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1620730290000|2021-05-11 10:51:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1620730300000|2021-05-11 10:51:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1620730350000|2021-05-11 10:52:30|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.8|3027.8|3
1620730460000|2021-05-11 10:54:20|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1620730470000|2021-05-11 10:54:30|3033|3027|3033|3027|3033|3027|3033|3027|1
1620730490000|2021-05-11 10:54:50|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1620730500000|2021-05-11 10:55:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620730530000|2021-05-11 10:55:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620730540000|2021-05-11 10:55:40|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|2
1620730560000|2021-05-11 10:56:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1620730570000|2021-05-11 10:56:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1620730650000|2021-05-11 10:57:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1620730660000|2021-05-11 10:57:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1620730690000|2021-05-11 10:58:10|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1620730700000|2021-05-11 10:58:20|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1620730720000|2021-05-11 10:58:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1620730740000|2021-05-11 10:59:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1620730770000|2021-05-11 10:59:30|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1620730820000|2021-05-11 11:00:20|3031.8|3025.8|3031|3025|3031.8|3025.8|3031|3025|4
1620730880000|2021-05-11 11:01:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1620730890000|2021-05-11 11:01:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1620730920000|2021-05-11 11:02:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1620730930000|2021-05-11 11:02:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620730960000|2021-05-11 11:02:40|3032|3026|3032|3026|3032|3026|3032|3026|1
1620731040000|2021-05-11 11:04:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620731050000|2021-05-11 11:04:10|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1620731060000|2021-05-11 11:04:20|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1620731100000|2021-05-11 11:05:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1620731110000|2021-05-11 11:05:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620731120000|2021-05-11 11:05:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1620731130000|2021-05-11 11:05:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620731140000|2021-05-11 11:05:40|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1620731150000|2021-05-11 11:05:50|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1620731160000|2021-05-11 11:06:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620731180000|2021-05-11 11:06:20|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1620731190000|2021-05-11 11:06:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1620731250000|2021-05-11 11:07:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620731290000|2021-05-11 11:08:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620731300000|2021-05-11 11:08:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620731340000|2021-05-11 11:09:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620731350000|2021-05-11 11:09:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1620731370000|2021-05-11 11:09:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620731380000|2021-05-11 11:09:40|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1620731400000|2021-05-11 11:10:00|3032|3026|3031.3|3025.3|3032|3026|3031.3|3025.3|2
1620731410000|2021-05-11 11:10:10|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031|3025|3
1620731440000|2021-05-11 11:10:40|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1620731450000|2021-05-11 11:10:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620731460000|2021-05-11 11:11:00|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1620731540000|2021-05-11 11:12:20|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1620731560000|2021-05-11 11:12:40|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1620731610000|2021-05-11 11:13:30|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1620731630000|2021-05-11 11:13:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620731660000|2021-05-11 11:14:20|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620731670000|2021-05-11 11:14:30|3032.8|3026.8|3031.8|3025.8|3032.8|3026.8|3031.8|3025.8|2
1620731710000|2021-05-11 11:15:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1620731830000|2021-05-11 11:17:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620731840000|2021-05-11 11:17:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1620731850000|2021-05-11 11:17:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620731860000|2021-05-11 11:17:40|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1620731870000|2021-05-11 11:17:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620731880000|2021-05-11 11:18:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1620731970000|2021-05-11 11:19:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620732030000|2021-05-11 11:20:30|3031.5|3025.5|3032|3026|3032|3026|3031.5|3025.5|3
1620732060000|2021-05-11 11:21:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620732090000|2021-05-11 11:21:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1620732150000|2021-05-11 11:22:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620732200000|2021-05-11 11:23:20|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1620732210000|2021-05-11 11:23:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1620732220000|2021-05-11 11:23:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620732230000|2021-05-11 11:23:50|3032|3026|3032|3026|3032|3026|3032|3026|1
1620732270000|2021-05-11 11:24:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620732310000|2021-05-11 11:25:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620732330000|2021-05-11 11:25:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620732380000|2021-05-11 11:26:20|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620732410000|2021-05-11 11:26:50|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1620732430000|2021-05-11 11:27:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1620732480000|2021-05-11 11:28:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620732500000|2021-05-11 11:28:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620732510000|2021-05-11 11:28:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1620732530000|2021-05-11 11:28:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620732570000|2021-05-11 11:29:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1620732610000|2021-05-11 11:30:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620732660000|2021-05-11 11:31:00|3032.8|3026.8|3032.3|3026.3|3032.8|3026.8|3032.3|3026.3|2
1620732670000|2021-05-11 11:31:10|3031.8|3025.8|3032.5|3026.5|3032.5|3026.5|3031.8|3025.8|3
1620732690000|2021-05-11 11:31:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620732730000|2021-05-11 11:32:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1620732740000|2021-05-11 11:32:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620732810000|2021-05-11 11:33:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1620732870000|2021-05-11 11:34:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620732880000|2021-05-11 11:34:40|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1620732920000|2021-05-11 11:35:20|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620733000000|2021-05-11 11:36:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620733020000|2021-05-11 11:37:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620733030000|2021-05-11 11:37:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620733050000|2021-05-11 11:37:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620733330000|2021-05-11 11:42:10|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|4
1620733410000|2021-05-11 11:43:30|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1620733420000|2021-05-11 11:43:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620733440000|2021-05-11 11:44:00|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1620733450000|2021-05-11 11:44:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1620733460000|2021-05-11 11:44:20|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|2
1620733470000|2021-05-11 11:44:30|3032|3026|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|3
1620733480000|2021-05-11 11:44:40|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1620733500000|2021-05-11 11:45:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620733530000|2021-05-11 11:45:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620733540000|2021-05-11 11:45:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1620733550000|2021-05-11 11:45:50|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1620733640000|2021-05-11 11:47:20|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1620733670000|2021-05-11 11:47:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1620733680000|2021-05-11 11:48:00|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|2
1620733690000|2021-05-11 11:48:10|3031.5|3025.5|3030.8|3024.8|3031.8|3025.8|3030.8|3024.8|5
1620733700000|2021-05-11 11:48:20|3031|3025|3031.5|3025.5|3031.5|3025.5|3031|3025|2
1620733710000|2021-05-11 11:48:30|3031.8|3025.8|3032.5|3026.5|3032.5|3026.5|3031.8|3025.8|5
1620733760000|2021-05-11 11:49:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1620733770000|2021-05-11 11:49:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1620733800000|2021-05-11 11:50:00|3031.8|3025.8|3031|3025|3031.8|3025.8|3031|3025|3
1620733810000|2021-05-11 11:50:10|3031.3|3025.3|3030.3|3024.3|3031.3|3025.3|3030.3|3024.3|4
1620733820000|2021-05-11 11:50:20|3030.5|3024.5|3028|3022|3030.5|3024.5|3028|3022|7
1620733830000|2021-05-11 11:50:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1620733840000|2021-05-11 11:50:40|3028.8|3022.8|3027.5|3021.5|3028.8|3022.8|3027.5|3021.5|4
1620733850000|2021-05-11 11:50:50|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.3|3020.3|6
1620733860000|2021-05-11 11:51:00|3027.3|3021.3|3026.5|3020.5|3027.3|3021.3|3026.5|3020.5|3
1620733870000|2021-05-11 11:51:10|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.3|3019.3|9
1620733880000|2021-05-11 11:51:20|3026|3020|3025.3|3019.3|3026|3020|3025.3|3019.3|8
1620733890000|2021-05-11 11:51:30|3025|3019|3025|3019|3025|3019|3024.8|3018.8|3
1620733900000|2021-05-11 11:51:40|3024.8|3018.8|3023.3|3017.3|3024.8|3018.8|3022.3|3016.3|10
1620733910000|2021-05-11 11:51:50|3023|3017|3022.3|3016.3|3023|3017|3022.3|3016.3|5
1620733920000|2021-05-11 11:52:00|3022.5|3016.5|3021.3|3015.3|3022.5|3016.5|3021|3015|10
1620733930000|2021-05-11 11:52:10|3020.8|3014.8|3021.8|3015.8|3021.8|3015.8|3020.8|3014.8|4
1620733940000|2021-05-11 11:52:20|3022|3016|3021.8|3015.8|3022.3|3016.3|3021.3|3015.3|7
1620733950000|2021-05-11 11:52:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620733960000|2021-05-11 11:52:40|3021.3|3015.3|3020|3014|3021.3|3015.3|3020|3014|3
1620733970000|2021-05-11 11:52:50|3020.3|3014.3|3020.5|3014.5|3021|3015|3019.8|3013.8|12
1620733980000|2021-05-11 11:53:00|3020.3|3014.3|3019.3|3013.3|3020.3|3014.3|3019.3|3013.3|2
1620733990000|2021-05-11 11:53:10|3019|3013|3018.3|3012.3|3019|3013|3018.3|3012.3|5
1620734000000|2021-05-11 11:53:20|3018.5|3012.5|3019.3|3013.3|3019.5|3013.5|3018.5|3012.5|8
1620734010000|2021-05-11 11:53:30|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3018.3|3012.3|5
1620734020000|2021-05-11 11:53:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1620734030000|2021-05-11 11:53:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1620734040000|2021-05-11 11:54:00|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|3
1620734050000|2021-05-11 11:54:10|3019|3013|3020.5|3014.5|3020.8|3014.8|3019|3013|4
1620734060000|2021-05-11 11:54:20|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1620734070000|2021-05-11 11:54:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1620734080000|2021-05-11 11:54:40|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|5
1620734090000|2021-05-11 11:54:50|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.5|3012.5|5
1620734100000|2021-05-11 11:55:00|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1620734110000|2021-05-11 11:55:10|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|3
1620734120000|2021-05-11 11:55:20|3020.5|3014.5|3021.3|3015.3|3022.8|3016.8|3020.5|3014.5|9
1620734130000|2021-05-11 11:55:30|3021.5|3015.5|3022.3|3016.3|3022.3|3016.3|3021.5|3015.5|4
1620734140000|2021-05-11 11:55:40|3022|3016|3022.3|3016.3|3022.5|3016.5|3022|3016|4
1620734170000|2021-05-11 11:56:10|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1620734180000|2021-05-11 11:56:20|3023|3017|3023.3|3017.3|3023.8|3017.8|3023|3017|6
1620734190000|2021-05-11 11:56:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1620734200000|2021-05-11 11:56:40|3022.8|3016.8|3021.5|3015.5|3022.8|3016.8|3021.5|3015.5|5
1620734210000|2021-05-11 11:56:50|3021.8|3015.8|3022|3016|3022.3|3016.3|3021.8|3015.8|3
1620734220000|2021-05-11 11:57:00|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1620734230000|2021-05-11 11:57:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|3
1620734240000|2021-05-11 11:57:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620734250000|2021-05-11 11:57:30|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|3
1620734260000|2021-05-11 11:57:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620734270000|2021-05-11 11:57:50|3020.8|3014.8|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|3
1620734300000|2021-05-11 11:58:20|3021|3015|3021|3015|3021.3|3015.3|3021|3015|3
1620734310000|2021-05-11 11:58:30|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1620734320000|2021-05-11 11:58:40|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|3
1620734330000|2021-05-11 11:58:50|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3019.5|3013.5|7
1620734340000|2021-05-11 11:59:00|3020.5|3014.5|3020|3014|3020.5|3014.5|3020|3014|7
1620734350000|2021-05-11 11:59:10|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|6
1620734360000|2021-05-11 11:59:20|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1620734370000|2021-05-11 11:59:30|3020|3014|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|4
1620734380000|2021-05-11 11:59:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1620734400000|2021-05-11 12:00:00|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020|3014|4
1620734410000|2021-05-11 12:00:10|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1620734420000|2021-05-11 12:00:20|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|2
1620734430000|2021-05-11 12:00:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620734440000|2021-05-11 12:00:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1620734470000|2021-05-11 12:01:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620734480000|2021-05-11 12:01:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620734490000|2021-05-11 12:01:30|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1620734500000|2021-05-11 12:01:40|3022.5|3016.5|3022.8|3016.8|3023|3017|3022.5|3016.5|4
1620734510000|2021-05-11 12:01:50|3022.5|3016.5|3023|3017|3023|3017|3022.5|3016.5|2
1620734560000|2021-05-11 12:02:40|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1620734580000|2021-05-11 12:03:00|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1620734590000|2021-05-11 12:03:10|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|2
1620734600000|2021-05-11 12:03:20|3022.8|3016.8|3022|3016|3023|3017|3022|3016|5
1620734610000|2021-05-11 12:03:30|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|3
1620734620000|2021-05-11 12:03:40|3022.5|3016.5|3022.8|3016.8|3023|3017|3022.5|3016.5|3
1620734630000|2021-05-11 12:03:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620734640000|2021-05-11 12:04:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1620734650000|2021-05-11 12:04:10|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1620734660000|2021-05-11 12:04:20|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1620734680000|2021-05-11 12:04:40|3023.3|3017.3|3023.3|3017.3|3024.3|3018.3|3023.3|3017.3|3
1620734690000|2021-05-11 12:04:50|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1620734700000|2021-05-11 12:05:00|3023.5|3017.5|3024.5|3018.5|3024.5|3018.5|3023.5|3017.5|4
1620734720000|2021-05-11 12:05:20|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1620734730000|2021-05-11 12:05:30|3025|3019|3025|3019|3025|3019|3025|3019|1
1620734740000|2021-05-11 12:05:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620734750000|2021-05-11 12:05:50|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620734770000|2021-05-11 12:06:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620734800000|2021-05-11 12:06:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620734840000|2021-05-11 12:07:20|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|3
1620734850000|2021-05-11 12:07:30|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1620734870000|2021-05-11 12:07:50|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1620734880000|2021-05-11 12:08:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620734890000|2021-05-11 12:08:10|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1620734920000|2021-05-11 12:08:40|3025|3019|3025|3019|3025|3019|3025|3019|1
1620734930000|2021-05-11 12:08:50|3025.3|3019.3|3025.8|3019.8|3025.8|3019.8|3025.3|3019.3|3
1620734940000|2021-05-11 12:09:00|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|6
1620734960000|2021-05-11 12:09:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620734990000|2021-05-11 12:09:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620735000000|2021-05-11 12:10:00|3024.8|3018.8|3023.8|3017.8|3024.8|3018.8|3023.8|3017.8|4
1620735010000|2021-05-11 12:10:10|3023.3|3017.3|3023.8|3017.8|3024|3018|3023|3017|10
1620735020000|2021-05-11 12:10:20|3024|3018|3024.5|3018.5|3024.5|3018.5|3024|3018|3
1620735030000|2021-05-11 12:10:30|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|8
1620735040000|2021-05-11 12:10:40|3024.5|3018.5|3025|3019|3025|3019|3024.3|3018.3|9
1620735070000|2021-05-11 12:11:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620735080000|2021-05-11 12:11:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1620735090000|2021-05-11 12:11:30|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1620735100000|2021-05-11 12:11:40|3025.8|3019.8|3026.5|3020.5|3026.5|3020.5|3025.8|3019.8|5
1620735120000|2021-05-11 12:12:00|3026.3|3020.3|3025.3|3019.3|3026.3|3020.3|3025.3|3019.3|4
1620735130000|2021-05-11 12:12:10|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1620735140000|2021-05-11 12:12:20|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3024.8|3018.8|4
1620735160000|2021-05-11 12:12:40|3025.3|3019.3|3025.5|3019.5|3025.8|3019.8|3025|3019|5
1620735170000|2021-05-11 12:12:50|3025.8|3019.8|3025.8|3019.8|3026|3020|3025.8|3019.8|3
1620735180000|2021-05-11 12:13:00|3026|3020|3027.3|3021.3|3027.3|3021.3|3026|3020|4
1620735190000|2021-05-11 12:13:10|3026.5|3020.5|3026.8|3020.8|3027.3|3021.3|3026.5|3020.5|4
1620735200000|2021-05-11 12:13:20|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026|3020|4
1620735220000|2021-05-11 12:13:40|3027|3021|3026.8|3020.8|3027|3021|3026.5|3020.5|4
1620735240000|2021-05-11 12:14:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1620735270000|2021-05-11 12:14:30|3026.3|3020.3|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|3
1620735280000|2021-05-11 12:14:40|3026|3020|3026|3020|3026|3020|3025.8|3019.8|3
1620735290000|2021-05-11 12:14:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1620735300000|2021-05-11 12:15:00|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1620735310000|2021-05-11 12:15:10|3027|3021|3027|3021|3027|3021|3027|3021|1
1620735320000|2021-05-11 12:15:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1620735330000|2021-05-11 12:15:30|3027|3021|3027|3021|3027|3021|3027|3021|1
1620735390000|2021-05-11 12:16:30|3026.8|3020.8|3026.8|3020.8|3027|3021|3026.8|3020.8|3
1620735400000|2021-05-11 12:16:40|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026|3020|3
1620735410000|2021-05-11 12:16:50|3026.8|3020.8|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|5
1620735420000|2021-05-11 12:17:00|3026.5|3020.5|3026|3020|3026.8|3020.8|3026|3020|5
1620735460000|2021-05-11 12:17:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1620735470000|2021-05-11 12:17:50|3026|3020|3026|3020|3026|3020|3026|3020|1
1620735500000|2021-05-11 12:18:20|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|3
1620735510000|2021-05-11 12:18:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1620735520000|2021-05-11 12:18:40|3025.8|3019.8|3024.5|3018.5|3025.8|3019.8|3024.3|3018.3|4
1620735540000|2021-05-11 12:19:00|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1620735580000|2021-05-11 12:19:40|3025.3|3019.3|3025|3019|3025.5|3019.5|3025|3019|4
1620735590000|2021-05-11 12:19:50|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1620735600000|2021-05-11 12:20:00|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1620735610000|2021-05-11 12:20:10|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1620735620000|2021-05-11 12:20:20|3024.8|3018.8|3024|3018|3024.8|3018.8|3024|3018|3
1620735640000|2021-05-11 12:20:40|3024.3|3018.3|3024|3018|3024.8|3018.8|3024|3018|5
1620735660000|2021-05-11 12:21:00|3024.3|3018.3|3025|3019|3025|3019|3024.3|3018.3|4
1620735670000|2021-05-11 12:21:10|3025.3|3019.3|3026|3020|3026|3020|3025.3|3019.3|2
1620735690000|2021-05-11 12:21:30|3025.8|3019.8|3024.8|3018.8|3025.8|3019.8|3024.8|3018.8|4
1620735700000|2021-05-11 12:21:40|3024.5|3018.5|3024.5|3018.5|3025|3019|3024.3|3018.3|6
1620735710000|2021-05-11 12:21:50|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.3|3018.3|4
1620735730000|2021-05-11 12:22:10|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1620735740000|2021-05-11 12:22:20|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620735750000|2021-05-11 12:22:30|3025.5|3019.5|3026.5|3020.5|3026.5|3020.5|3025.5|3019.5|5
1620735760000|2021-05-11 12:22:40|3026.3|3020.3|3026|3020|3026.3|3020.3|3025.8|3019.8|3
1620735780000|2021-05-11 12:23:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1620735790000|2021-05-11 12:23:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1620735810000|2021-05-11 12:23:30|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|4
1620735820000|2021-05-11 12:23:40|3025.8|3019.8|3025.8|3019.8|3026|3020|3025.8|3019.8|3
1620735830000|2021-05-11 12:23:50|3025.5|3019.5|3024.5|3018.5|3025.5|3019.5|3024.5|3018.5|6
1620735840000|2021-05-11 12:24:00|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1620735860000|2021-05-11 12:24:20|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|3
1620735870000|2021-05-11 12:24:30|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1620735880000|2021-05-11 12:24:40|3024|3018|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|6
1620735890000|2021-05-11 12:24:50|3024.5|3018.5|3023.5|3017.5|3024.5|3018.5|3023.5|3017.5|5
1620735900000|2021-05-11 12:25:00|3023.3|3017.3|3022.8|3016.8|3023.5|3017.5|3022.8|3016.8|5
1620735910000|2021-05-11 12:25:10|3022.5|3016.5|3023.5|3017.5|3023.5|3017.5|3022.5|3016.5|3
1620735930000|2021-05-11 12:25:30|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1620735940000|2021-05-11 12:25:40|3023.8|3017.8|3022.5|3016.5|3023.8|3017.8|3022.3|3016.3|6
1620735950000|2021-05-11 12:25:50|3022.8|3016.8|3022.3|3016.3|3022.8|3016.8|3022.3|3016.3|2
1620735970000|2021-05-11 12:26:10|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1620735980000|2021-05-11 12:26:20|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1620735990000|2021-05-11 12:26:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1620736000000|2021-05-11 12:26:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1620736010000|2021-05-11 12:26:50|3024|3018|3024|3018|3024|3018|3024|3018|1
1620736020000|2021-05-11 12:27:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1620736030000|2021-05-11 12:27:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1620736040000|2021-05-11 12:27:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1620736050000|2021-05-11 12:27:30|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1620736060000|2021-05-11 12:27:40|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1620736070000|2021-05-11 12:27:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|3
1620736080000|2021-05-11 12:28:00|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1620736090000|2021-05-11 12:28:10|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1620736150000|2021-05-11 12:29:10|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|2
1620736160000|2021-05-11 12:29:20|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1620736190000|2021-05-11 12:29:50|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1620736200000|2021-05-11 12:30:00|3023.5|3017.5|3022|3016|3023.5|3017.5|3022|3016|6
1620736210000|2021-05-11 12:30:10|3022.3|3016.3|3022.8|3016.8|3022.8|3016.8|3022.3|3016.3|7
1620736220000|2021-05-11 12:30:20|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|6
1620736260000|2021-05-11 12:31:00|3023|3017|3023.8|3017.8|3023.8|3017.8|3023|3017|2
1620736270000|2021-05-11 12:31:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1620736290000|2021-05-11 12:31:30|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1620736320000|2021-05-11 12:32:00|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1620736340000|2021-05-11 12:32:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1620736350000|2021-05-11 12:32:30|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1620736370000|2021-05-11 12:32:50|3024|3018|3025|3019|3025|3019|3024|3018|5
1620736380000|2021-05-11 12:33:00|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1620736390000|2021-05-11 12:33:10|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|2
1620736410000|2021-05-11 12:33:30|3024|3018|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|6
1620736420000|2021-05-11 12:33:40|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1620736430000|2021-05-11 12:33:50|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1620736440000|2021-05-11 12:34:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620736470000|2021-05-11 12:34:30|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1620736510000|2021-05-11 12:35:10|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1620736520000|2021-05-11 12:35:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1620736560000|2021-05-11 12:36:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1620736570000|2021-05-11 12:36:10|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1620736580000|2021-05-11 12:36:20|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1620736600000|2021-05-11 12:36:40|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1620736610000|2021-05-11 12:36:50|3025|3019|3025|3019|3025|3019|3025|3019|1
1620736620000|2021-05-11 12:37:00|3024.8|3018.8|3024.8|3018.8|3025|3019|3024.8|3018.8|3
1620736650000|2021-05-11 12:37:30|3025|3019|3025|3019|3025|3019|3024.8|3018.8|3
1620736710000|2021-05-11 12:38:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620736760000|2021-05-11 12:39:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620736780000|2021-05-11 12:39:40|3025|3019|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|4
1620736790000|2021-05-11 12:39:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1620736820000|2021-05-11 12:40:20|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1620736850000|2021-05-11 12:40:50|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1620736870000|2021-05-11 12:41:10|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1620736890000|2021-05-11 12:41:30|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1620736900000|2021-05-11 12:41:40|3024|3018|3024|3018|3024|3018|3024|3018|1
1620736920000|2021-05-11 12:42:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1620736930000|2021-05-11 12:42:10|3024.3|3018.3|3024|3018|3024.5|3018.5|3024|3018|3
1620736950000|2021-05-11 12:42:30|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1620736990000|2021-05-11 12:43:10|3024.5|3018.5|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|4
1620737000000|2021-05-11 12:43:20|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1620737010000|2021-05-11 12:43:30|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|2
1620737020000|2021-05-11 12:43:40|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1620737030000|2021-05-11 12:43:50|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1620737040000|2021-05-11 12:44:00|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1620737070000|2021-05-11 12:44:30|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1620737090000|2021-05-11 12:44:50|3024.5|3018.5|3025|3019|3025|3019|3024.5|3018.5|2
1620737100000|2021-05-11 12:45:00|3026|3020|3025.5|3019.5|3026|3020|3025.5|3019.5|5
1620737110000|2021-05-11 12:45:10|3025.8|3019.8|3026.5|3020.5|3026.5|3020.5|3025.8|3019.8|3
1620737120000|2021-05-11 12:45:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1620737150000|2021-05-11 12:45:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1620737160000|2021-05-11 12:46:00|3026|3020|3026|3020|3026|3020|3026|3020|1
1620737190000|2021-05-11 12:46:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1620737230000|2021-05-11 12:47:10|3026|3020|3026|3020|3026.3|3020.3|3026|3020|3
1620737240000|2021-05-11 12:47:20|3025.8|3019.8|3026.3|3020.3|3026.5|3020.5|3025.8|3019.8|4
1620737250000|2021-05-11 12:47:30|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1620737270000|2021-05-11 12:47:50|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1620737280000|2021-05-11 12:48:00|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1620737290000|2021-05-11 12:48:10|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1620737300000|2021-05-11 12:48:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1620737310000|2021-05-11 12:48:30|3027|3021|3026.8|3020.8|3027|3021|3026.5|3020.5|4
1620737340000|2021-05-11 12:49:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1620737350000|2021-05-11 12:49:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1620737360000|2021-05-11 12:49:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|3
1620737380000|2021-05-11 12:49:40|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|3
1620737430000|2021-05-11 12:50:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|3
1620737450000|2021-05-11 12:50:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1620737470000|2021-05-11 12:51:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|3
1620737480000|2021-05-11 12:51:20|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1620737490000|2021-05-11 12:51:30|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|3
1620737500000|2021-05-11 12:51:40|3026.5|3020.5|3027|3021|3027|3021|3026.5|3020.5|2
1620737510000|2021-05-11 12:51:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1620737520000|2021-05-11 12:52:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1620737530000|2021-05-11 12:52:10|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|3
1620737540000|2021-05-11 12:52:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1620737550000|2021-05-11 12:52:30|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1620737560000|2021-05-11 12:52:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1620737580000|2021-05-11 12:53:00|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1620737600000|2021-05-11 12:53:20|3026.5|3020.5|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|7
1620737620000|2021-05-11 12:53:40|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1620737630000|2021-05-11 12:53:50|3026.8|3020.8|3025.8|3019.8|3026.8|3020.8|3025.8|3019.8|3
1620737640000|2021-05-11 12:54:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|3
1620737650000|2021-05-11 12:54:10|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|3
1620737660000|2021-05-11 12:54:20|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1620737670000|2021-05-11 12:54:30|3025|3019|3024.5|3018.5|3025|3019|3024.5|3018.5|2
1620737690000|2021-05-11 12:54:50|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1620737700000|2021-05-11 12:55:00|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1620737710000|2021-05-11 12:55:10|3024.5|3018.5|3023.8|3017.8|3025|3019|3023.8|3017.8|7
1620737720000|2021-05-11 12:55:20|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023|3017|4
1620737730000|2021-05-11 12:55:30|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1620737740000|2021-05-11 12:55:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1620737750000|2021-05-11 12:55:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1620737760000|2021-05-11 12:56:00|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1620737770000|2021-05-11 12:56:10|3022|3016|3021.5|3015.5|3022.3|3016.3|3021.3|3015.3|5
1620737780000|2021-05-11 12:56:20|3021.8|3015.8|3019.3|3013.3|3021.8|3015.8|3019|3013|11
1620737790000|2021-05-11 12:56:30|3019|3013|3017.3|3011.3|3019|3013|3017.3|3011.3|9
1620737800000|2021-05-11 12:56:40|3017.4|3011.4|3017.5|3011.5|3017.8|3011.8|3017.4|3011.4|7
1620737810000|2021-05-11 12:56:50|3017.3|3011.3|3016.3|3010.3|3017.3|3011.3|3016.3|3010.3|5
1620737820000|2021-05-11 12:57:00|3017|3011|3015.3|3009.3|3017.3|3011.3|3015.3|3009.3|11
1620737830000|2021-05-11 12:57:10|3014.3|3008.3|3014|3008|3015.5|3009.5|3013.8|3007.8|15
1620737840000|2021-05-11 12:57:20|3013.3|3007.3|3014|3008|3014.3|3008.3|3013.3|3007.3|13
1620737850000|2021-05-11 12:57:30|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1620737880000|2021-05-11 12:58:00|3014.3|3008.3|3015.3|3009.3|3015.3|3009.3|3014.3|3008.3|2
1620737890000|2021-05-11 12:58:10|3015.5|3009.5|3016.8|3010.8|3016.8|3010.8|3015.5|3009.5|2
1620737900000|2021-05-11 12:58:20|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1620737940000|2021-05-11 12:59:00|3016.5|3010.5|3018.5|3012.5|3018.8|3012.8|3016.5|3010.5|3
1620737950000|2021-05-11 12:59:10|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1620737960000|2021-05-11 12:59:20|3018.8|3012.8|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|4
1620737970000|2021-05-11 12:59:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019|3013|3
1620737980000|2021-05-11 12:59:40|3019.5|3013.5|3020.3|3014.3|3021.3|3015.3|3019.5|3013.5|5
1620738000000|2021-05-11 13:00:00|3020.5|3014.5|3017|3011|3021.3|3015.3|3017|3011|12
1620738010000|2021-05-11 13:00:10|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|3
1620738020000|2021-05-11 13:00:20|3015.8|3009.8|3014.8|3008.8|3015.8|3009.8|3014|3008|5
1620738030000|2021-05-11 13:00:30|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1620738040000|2021-05-11 13:00:40|3015.5|3009.5|3015|3009|3016.3|3010.3|3014.8|3008.8|5
1620738050000|2021-05-11 13:00:50|3014.8|3008.8|3017.3|3011.3|3017.3|3011.3|3014.8|3008.8|10
1620738060000|2021-05-11 13:01:00|3017|3011|3015.8|3009.8|3017.3|3011.3|3015.8|3009.8|10
1620738070000|2021-05-11 13:01:10|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1620738080000|2021-05-11 13:01:20|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1620738090000|2021-05-11 13:01:30|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1620738110000|2021-05-11 13:01:50|3016|3010|3018.3|3012.3|3018.3|3012.3|3016|3010|8
1620738120000|2021-05-11 13:02:00|3017.8|3011.8|3018.8|3012.8|3018.8|3012.8|3017.8|3011.8|5
1620738130000|2021-05-11 13:02:10|3019|3013|3020.3|3014.3|3020.5|3014.5|3019|3013|12
1620738140000|2021-05-11 13:02:20|3020|3014|3021.3|3015.3|3021.3|3015.3|3020|3014|8
1620738150000|2021-05-11 13:02:30|3020.8|3014.8|3019|3013|3020.8|3014.8|3019|3013|10
1620738160000|2021-05-11 13:02:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|9
1620738170000|2021-05-11 13:02:50|3018.5|3012.5|3019.8|3013.8|3019.8|3013.8|3018.5|3012.5|8
1620738180000|2021-05-11 13:03:00|3020|3014|3019.8|3013.8|3020.3|3014.3|3019|3013|8
1620738190000|2021-05-11 13:03:10|3019.5|3013.5|3016.5|3010.5|3019.5|3013.5|3016.5|3010.5|10
1620738200000|2021-05-11 13:03:20|3016.8|3010.8|3017|3011|3017.8|3011.8|3016.8|3010.8|5
1620738210000|2021-05-11 13:03:30|3016.8|3010.8|3016|3010|3016.8|3010.8|3016|3010|8
1620738220000|2021-05-11 13:03:40|3016.3|3010.3|3017.3|3011.3|3017.5|3011.5|3016.3|3010.3|6
1620738230000|2021-05-11 13:03:50|3017|3011|3016.3|3010.3|3017|3011|3016.3|3010.3|2
1620738240000|2021-05-11 13:04:00|3016.5|3010.5|3016.5|3010.5|3017|3011|3016.3|3010.3|6
1620738250000|2021-05-11 13:04:10|3016.3|3010.3|3016|3010|3016.5|3010.5|3015.3|3009.3|12
1620738260000|2021-05-11 13:04:20|3016.3|3010.3|3015.8|3009.8|3016.5|3010.5|3015.3|3009.3|10
1620738270000|2021-05-11 13:04:30|3015.5|3009.5|3014.5|3008.5|3015.5|3009.5|3014.3|3008.3|12
1620738280000|2021-05-11 13:04:40|3014.8|3008.8|3015|3009|3015.5|3009.5|3014.5|3008.5|8
1620738290000|2021-05-11 13:04:50|3015.3|3009.3|3016.3|3010.3|3016.5|3010.5|3015.3|3009.3|6
1620738300000|2021-05-11 13:05:00|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1620738310000|2021-05-11 13:05:10|3016|3010|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|3
1620738320000|2021-05-11 13:05:20|3016|3010|3015.5|3009.5|3016|3010|3015.3|3009.3|11
1620738330000|2021-05-11 13:05:30|3016|3010|3016.5|3010.5|3016.8|3010.8|3016|3010|7
1620738340000|2021-05-11 13:05:40|3016.8|3010.8|3017.5|3011.5|3017.8|3011.8|3016.8|3010.8|5
1620738350000|2021-05-11 13:05:50|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1620738360000|2021-05-11 13:06:00|3018.3|3012.3|3019|3013|3019|3013|3018.3|3012.3|3
1620738370000|2021-05-11 13:06:10|3019.3|3013.3|3019.8|3013.8|3020|3014|3019.3|3013.3|7
1620738380000|2021-05-11 13:06:20|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1620738390000|2021-05-11 13:06:30|3019.3|3013.3|3020.5|3014.5|3020.5|3014.5|3018.5|3012.5|7
1620738400000|2021-05-11 13:06:40|3020.3|3014.3|3018|3012|3020.3|3014.3|3018|3012|11
1620738410000|2021-05-11 13:06:50|3017.8|3011.8|3015.3|3009.3|3017.8|3011.8|3015|3009|21
1620738420000|2021-05-11 13:07:00|3015.5|3009.5|3015.8|3009.8|3016.5|3010.5|3015.5|3009.5|9
1620738430000|2021-05-11 13:07:10|3015|3009|3015.3|3009.3|3015.5|3009.5|3014.8|3008.8|6
1620738440000|2021-05-11 13:07:20|3015|3009|3015|3009|3015|3009|3014.3|3008.3|17
1620738450000|2021-05-11 13:07:30|3014.8|3008.8|3013.5|3007.5|3015.5|3009.5|3013.5|3007.5|15
1620738460000|2021-05-11 13:07:40|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3011.8|3005.8|11
1620738470000|2021-05-11 13:07:50|3012.8|3006.8|3014.1|3008.1|3014.8|3008.8|3012.8|3006.8|9
1620738480000|2021-05-11 13:08:00|3013.9|3007.9|3014.3|3008.3|3014.3|3008.3|3013.6|3007.6|3
1620738490000|2021-05-11 13:08:10|3014.5|3008.5|3015.3|3009.3|3015.3|3009.3|3014.5|3008.5|4
1620738500000|2021-05-11 13:08:20|3015.8|3009.8|3015.5|3009.5|3016|3010|3014.5|3008.5|5
1620738510000|2021-05-11 13:08:30|3016|3010|3016.5|3010.5|3016.8|3010.8|3016|3010|3
1620738520000|2021-05-11 13:08:40|3016.3|3010.3|3014.5|3008.5|3016.3|3010.3|3014.5|3008.5|8
1620738530000|2021-05-11 13:08:50|3014.3|3008.3|3016.3|3010.3|3016.3|3010.3|3014.3|3008.3|6
1620738540000|2021-05-11 13:09:00|3016|3010|3016.8|3010.8|3016.8|3010.8|3016|3010|6
1620738550000|2021-05-11 13:09:10|3016.5|3010.5|3015|3009|3016.5|3010.5|3015|3009|7
1620738560000|2021-05-11 13:09:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1620738570000|2021-05-11 13:09:30|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|2
1620738580000|2021-05-11 13:09:40|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1620738590000|2021-05-11 13:09:50|3015.5|3009.5|3014.8|3008.8|3015.8|3009.8|3014.8|3008.8|6
1620738600000|2021-05-11 13:10:00|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1620738610000|2021-05-11 13:10:10|3014|3008|3014|3008|3014|3008|3013.5|3007.5|7
1620738620000|2021-05-11 13:10:20|3014.3|3008.3|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|4
1620738630000|2021-05-11 13:10:30|3014.3|3008.3|3013.5|3007.5|3014.5|3008.5|3013.3|3007.3|7
1620738640000|2021-05-11 13:10:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1620738650000|2021-05-11 13:10:50|3014|3008|3015|3009|3015.3|3009.3|3014|3008|4
1620738660000|2021-05-11 13:11:00|3015.8|3009.8|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|4
1620738670000|2021-05-11 13:11:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620738680000|2021-05-11 13:11:20|3016|3010|3015.5|3009.5|3016|3010|3015.3|3009.3|7
1620738690000|2021-05-11 13:11:30|3015.3|3009.3|3013.8|3007.8|3015.3|3009.3|3013.8|3007.8|6
1620738700000|2021-05-11 13:11:40|3013.5|3007.5|3013.5|3007.5|3014.3|3008.3|3013.3|3007.3|5
1620738710000|2021-05-11 13:11:50|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.5|3006.5|6
1620738720000|2021-05-11 13:12:00|3013|3007|3015.3|3009.3|3015.3|3009.3|3013|3007|8
1620738730000|2021-05-11 13:12:10|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1620738760000|2021-05-11 13:12:40|3015|3009|3016|3010|3016.3|3010.3|3015|3009|5
1620738770000|2021-05-11 13:12:50|3015.8|3009.8|3016.8|3010.8|3016.8|3010.8|3015.3|3009.3|8
1620738780000|2021-05-11 13:13:00|3016.5|3010.5|3015.3|3009.3|3016.5|3010.5|3015.3|3009.3|5
1620738790000|2021-05-11 13:13:10|3014.8|3008.8|3014|3008|3015.3|3009.3|3014|3008|5
1620738800000|2021-05-11 13:13:20|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.8|3007.8|3
1620738810000|2021-05-11 13:13:30|3015|3009|3014.3|3008.3|3015|3009|3014.3|3008.3|3
1620738820000|2021-05-11 13:13:40|3014|3008|3012.5|3006.5|3014|3008|3012.5|3006.5|7
1620738830000|2021-05-11 13:13:50|3012.3|3006.3|3012.3|3006.3|3013|3007|3012.3|3006.3|13
1620738840000|2021-05-11 13:14:00|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1620738850000|2021-05-11 13:14:10|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1620738860000|2021-05-11 13:14:20|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1620738870000|2021-05-11 13:14:30|3012|3006|3010.8|3004.8|3012|3006|3010.8|3004.8|7
1620738880000|2021-05-11 13:14:40|3011.3|3005.3|3011.5|3005.5|3012.3|3006.3|3011.3|3005.3|6
1620738890000|2021-05-11 13:14:50|3011.8|3005.8|3011|3005|3012.3|3006.3|3010.8|3004.8|9
1620738900000|2021-05-11 13:15:00|3011.3|3005.3|3011.8|3005.8|3012.5|3006.5|3011.3|3005.3|10
1620738910000|2021-05-11 13:15:10|3011.5|3005.5|3011|3005|3011.5|3005.5|3010.5|3004.5|6
1620738920000|2021-05-11 13:15:20|3010.8|3004.8|3010.8|3004.8|3011.3|3005.3|3010.5|3004.5|6
1620738930000|2021-05-11 13:15:30|3010.5|3004.5|3009.3|3003.3|3010.5|3004.5|3009.3|3003.3|8
1620738940000|2021-05-11 13:15:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1620738950000|2021-05-11 13:15:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1620738960000|2021-05-11 13:16:00|3009.8|3003.8|3009|3003|3009.8|3003.8|3008.5|3002.5|8
1620738970000|2021-05-11 13:16:10|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.5|3002.5|11
1620738980000|2021-05-11 13:16:20|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.8|3002.8|5
1620738990000|2021-05-11 13:16:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|5
1620739000000|2021-05-11 13:16:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1620739010000|2021-05-11 13:16:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1620739020000|2021-05-11 13:17:00|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|7
1620739030000|2021-05-11 13:17:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1620739040000|2021-05-11 13:17:20|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|3
1620739050000|2021-05-11 13:17:30|3009|3003|3009|3003|3009.3|3003.3|3008.5|3002.5|9
1620739060000|2021-05-11 13:17:40|3009.3|3003.3|3008.3|3002.3|3009.3|3003.3|3007.8|3001.8|10
1620739070000|2021-05-11 13:17:50|3008.5|3002.5|3007.5|3001.5|3008.5|3002.5|3007.5|3001.5|7
1620739080000|2021-05-11 13:18:00|3007.8|3001.8|3007|3001|3008|3002|3007|3001|6
1620739090000|2021-05-11 13:18:10|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007|3001|8
1620739100000|2021-05-11 13:18:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1620739110000|2021-05-11 13:18:30|3008|3002|3009.3|3003.3|3009.3|3003.3|3008|3002|4
1620739120000|2021-05-11 13:18:40|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1620739130000|2021-05-11 13:18:50|3009|3003|3009|3003|3009|3003|3008.8|3002.8|5
1620739150000|2021-05-11 13:19:10|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1620739160000|2021-05-11 13:19:20|3009|3003|3009.3|3003.3|3009.5|3003.5|3008.5|3002.5|7
1620739170000|2021-05-11 13:19:30|3009|3003|3007.3|3001.3|3009|3003|3007.3|3001.3|5
1620739180000|2021-05-11 13:19:40|3007|3001|3007|3001|3007|3001|3006.8|3000.8|3
1620739190000|2021-05-11 13:19:50|3006.8|3000.8|3006.5|3000.5|3007|3001|3005.8|2999.8|12
1620739200000|2021-05-11 13:20:00|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1620739210000|2021-05-11 13:20:10|3006.8|3000.8|3005.8|2999.8|3008|3002|3005.8|2999.8|9
1620739220000|2021-05-11 13:20:20|3005.3|2999.3|3004|2998|3005.5|2999.5|3004|2998|6
1620739230000|2021-05-11 13:20:30|3003.5|2997.5|3003.5|2997.5|3004.8|2998.8|3003.3|2997.3|10
1620739240000|2021-05-11 13:20:40|3003.3|2997.3|3003|2997|3003.5|2997.5|3003|2997|3
1620739250000|2021-05-11 13:20:50|3003.3|2997.3|3004.5|2998.5|3004.5|2998.5|3003.3|2997.3|7
1620739260000|2021-05-11 13:21:00|3004.8|2998.8|3003|2997|3004.8|2998.8|3003|2997|6
1620739270000|2021-05-11 13:21:10|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002|2996|4
1620739280000|2021-05-11 13:21:20|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1620739290000|2021-05-11 13:21:30|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3000.8|2994.8|4
1620739300000|2021-05-11 13:21:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1620739310000|2021-05-11 13:21:50|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3000.8|2994.8|5
1620739320000|2021-05-11 13:22:00|3001.5|2995.5|2998.5|2992.5|3001.5|2995.5|2998.5|2992.5|10
1620739330000|2021-05-11 13:22:10|2998.3|2992.3|2999.3|2993.3|2999.3|2993.3|2998.3|2992.3|7
1620739340000|2021-05-11 13:22:20|2999.5|2993.5|2999.8|2993.8|3000|2994|2999.5|2993.5|3
1620739350000|2021-05-11 13:22:30|2999.5|2993.5|2998.5|2992.5|2999.5|2993.5|2998.5|2992.5|6
1620739360000|2021-05-11 13:22:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1620739370000|2021-05-11 13:22:50|2998|2992|2999.8|2993.8|2999.8|2993.8|2998|2992|6
1620739380000|2021-05-11 13:23:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1620739390000|2021-05-11 13:23:10|2999.8|2993.8|3000|2994|3000|2994|2999.5|2993.5|4
1620739400000|2021-05-11 13:23:20|2999.8|2993.8|3001.8|2995.8|3001.8|2995.8|2999.5|2993.5|8
1620739410000|2021-05-11 13:23:30|3002|2996|3001.8|2995.8|3002.5|2996.5|3001.8|2995.8|6
1620739420000|2021-05-11 13:23:40|3001.3|2995.3|3001|2995|3001.3|2995.3|3000.5|2994.5|5
1620739430000|2021-05-11 13:23:50|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|5
1620739440000|2021-05-11 13:24:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1620739450000|2021-05-11 13:24:10|3000.8|2994.8|3002.3|2996.3|3002.3|2996.3|3000.8|2994.8|5
1620739460000|2021-05-11 13:24:20|3002.5|2996.5|3001.8|2995.8|3003|2997|3001.8|2995.8|8
1620739470000|2021-05-11 13:24:30|3002|2996|3003.5|2997.5|3003.5|2997.5|3002|2996|6
1620739480000|2021-05-11 13:24:40|3003.3|2997.3|3003.8|2997.8|3004|2998|3003.3|2997.3|5
1620739490000|2021-05-11 13:24:50|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|6
1620739500000|2021-05-11 13:25:00|3003.5|2997.5|3003|2997|3003.5|2997.5|3002.8|2996.8|7
1620739510000|2021-05-11 13:25:10|3002.8|2996.8|3002.5|2996.5|3003|2997|3001.8|2995.8|11
1620739520000|2021-05-11 13:25:20|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|3
1620739530000|2021-05-11 13:25:30|3002|2996|3002.5|2996.5|3002.5|2996.5|3002|2996|3
1620739540000|2021-05-11 13:25:40|3002.8|2996.8|3002.5|2996.5|3003|2997|3002.5|2996.5|4
1620739550000|2021-05-11 13:25:50|3002.3|2996.3|3002.3|2996.3|3002.8|2996.8|3002|2996|6
1620739560000|2021-05-11 13:26:00|3001.8|2995.8|3004.8|2998.8|3005|2999|3001.8|2995.8|14
1620739570000|2021-05-11 13:26:10|3005|2999|3005.3|2999.3|3005.5|2999.5|3004.8|2998.8|6
1620739580000|2021-05-11 13:26:20|3005|2999|3005|2999|3005|2999|3005|2999|1
1620739590000|2021-05-11 13:26:30|3004.8|2998.8|3003|2997|3004.8|2998.8|3003|2997|6
1620739600000|2021-05-11 13:26:40|3003.3|2997.3|3002|2996|3003.3|2997.3|3002|2996|2
1620739610000|2021-05-11 13:26:50|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|3
1620739620000|2021-05-11 13:27:00|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1620739640000|2021-05-11 13:27:20|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|4
1620739660000|2021-05-11 13:27:40|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1620739670000|2021-05-11 13:27:50|3002|2996|3000.5|2994.5|3002|2996|3000.5|2994.5|4
1620739680000|2021-05-11 13:28:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1620739690000|2021-05-11 13:28:10|3001.8|2995.8|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|3
1620739700000|2021-05-11 13:28:20|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|3
1620739710000|2021-05-11 13:28:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1620739730000|2021-05-11 13:28:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1620739740000|2021-05-11 13:29:00|3002|2996|3001|2995|3002|2996|3001|2995|5
1620739750000|2021-05-11 13:29:10|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|4
1620739760000|2021-05-11 13:29:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1620739770000|2021-05-11 13:29:30|3000.5|2994.5|2999.5|2993.5|3000.8|2994.8|2999.5|2993.5|4
1620739780000|2021-05-11 13:29:40|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1620739790000|2021-05-11 13:29:50|3000.8|2994.8|3002.3|2996.3|3002.3|2996.3|3000.8|2994.8|4
1620739800000|2021-05-11 13:30:00|3002|2996|3002.3|2996.3|3002.5|2996.5|3001.3|2995.3|8
1620739810000|2021-05-11 13:30:10|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1620739820000|2021-05-11 13:30:20|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|3
1620739830000|2021-05-11 13:30:30|3002|2996|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|3
1620739840000|2021-05-11 13:30:40|3002|2996|3001.3|2995.3|3002|2996|3000.8|2994.8|5
1620739850000|2021-05-11 13:30:50|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1620739860000|2021-05-11 13:31:00|3002|2996|3002.8|2996.8|3003|2997|3002|2996|6
1620739870000|2021-05-11 13:31:10|3003|2997|3004.8|2998.8|3004.8|2998.8|3003|2997|5
1620739880000|2021-05-11 13:31:20|3004.5|2998.5|3005|2999|3005|2999|3003.8|2997.8|5
1620739890000|2021-05-11 13:31:30|3005.3|2999.3|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|5
1620739900000|2021-05-11 13:31:40|3005.5|2999.5|3004|2998|3005.5|2999.5|3003.5|2997.5|7
1620739910000|2021-05-11 13:31:50|3004.3|2998.3|3005.3|2999.3|3005.3|2999.3|3004.3|2998.3|4
1620739920000|2021-05-11 13:32:00|3005|2999|3005|2999|3005|2999|3003.3|2997.3|12
1620739930000|2021-05-11 13:32:10|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3003.8|2997.8|5
1620739940000|2021-05-11 13:32:20|3005|2999|3005|2999|3005|2999|3005|2999|1
1620739950000|2021-05-11 13:32:30|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|3
1620739960000|2021-05-11 13:32:40|3005|2999|3005.3|2999.3|3005.5|2999.5|3005|2999|4
1620739970000|2021-05-11 13:32:50|3005|2999|3005|2999|3005.3|2999.3|3005|2999|3
1620739980000|2021-05-11 13:33:00|3005.5|2999.5|3004.8|2998.8|3005.5|2999.5|3004.8|2998.8|3
1620739990000|2021-05-11 13:33:10|3004.5|2998.5|3005.3|2999.3|3005.3|2999.3|3004.5|2998.5|6
1620740000000|2021-05-11 13:33:20|3005|2999|3004|2998|3005|2999|3003.8|2997.8|5
1620740010000|2021-05-11 13:33:30|3004.3|2998.3|3004.8|2998.8|3005|2999|3004.3|2998.3|4
1620740040000|2021-05-11 13:34:00|3005|2999|3005|2999|3005|2999|3005|2999|1
1620740050000|2021-05-11 13:34:10|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1620740060000|2021-05-11 13:34:20|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1620740070000|2021-05-11 13:34:30|3005.3|2999.3|3004.8|2998.8|3005.5|2999.5|3004.5|2998.5|6
1620740080000|2021-05-11 13:34:40|3004.5|2998.5|3007|3001|3007|3001|3003.8|2997.8|8
1620740090000|2021-05-11 13:34:50|3006.8|3000.8|3006|3000|3007.3|3001.3|3006|3000|7
1620740100000|2021-05-11 13:35:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1620740110000|2021-05-11 13:35:10|3005.8|2999.8|3008.3|3002.3|3008.3|3002.3|3005.8|2999.8|4
1620740120000|2021-05-11 13:35:20|3008|3002|3007.8|3001.8|3008|3002|3007.3|3001.3|7
1620740130000|2021-05-11 13:35:30|3008|3002|3005.8|2999.8|3008|3002|3005.8|2999.8|12
1620740140000|2021-05-11 13:35:40|3006|3000|3007.3|3001.3|3007.9|3001.9|3006|3000|7
1620740150000|2021-05-11 13:35:50|3008|3002|3007.5|3001.5|3008|3002|3007.3|3001.3|5
1620740160000|2021-05-11 13:36:00|3007.3|3001.3|3008|3002|3008|3002|3006.8|3000.8|8
1620740170000|2021-05-11 13:36:10|3008.3|3002.3|3007.5|3001.5|3008.8|3002.8|3007.5|3001.5|5
1620740180000|2021-05-11 13:36:20|3007.8|3001.8|3009|3003|3009|3003|3007.8|3001.8|5
1620740190000|2021-05-11 13:36:30|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|6
1620740200000|2021-05-11 13:36:40|3010.3|3004.3|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|5
1620740210000|2021-05-11 13:36:50|3010.5|3004.5|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|4
1620740220000|2021-05-11 13:37:00|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|3
1620740230000|2021-05-11 13:37:10|3010.3|3004.3|3009|3003|3010.3|3004.3|3009|3003|6
1620740240000|2021-05-11 13:37:20|3008.8|3002.8|3008.3|3002.3|3009|3003|3008.3|3002.3|5
1620740260000|2021-05-11 13:37:40|3008.8|3002.8|3007.8|3001.8|3008.8|3002.8|3007.5|3001.5|6
1620740270000|2021-05-11 13:37:50|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|4
1620740280000|2021-05-11 13:38:00|3008.3|3002.3|3008|3002|3008.3|3002.3|3007.8|3001.8|4
1620740290000|2021-05-11 13:38:10|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|2
1620740300000|2021-05-11 13:38:20|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.5|3000.5|7
1620740310000|2021-05-11 13:38:30|3007|3001|3009.3|3003.3|3009.3|3003.3|3007|3001|10
1620740320000|2021-05-11 13:38:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1620740330000|2021-05-11 13:38:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1620740340000|2021-05-11 13:39:00|3009.3|3003.3|3010|3004|3010|3004|3009|3003|7
1620740350000|2021-05-11 13:39:10|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009|3003|6
1620740370000|2021-05-11 13:39:30|3010|3004|3009.3|3003.3|3010.8|3004.8|3009|3003|9
1620740380000|2021-05-11 13:39:40|3009.5|3003.5|3010|3004|3010.3|3004.3|3009.3|3003.3|7
1620740390000|2021-05-11 13:39:50|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1620740400000|2021-05-11 13:40:00|3010.5|3004.5|3009|3003|3010.5|3004.5|3009|3003|4
1620740410000|2021-05-11 13:40:10|3008.8|3002.8|3009.8|3003.8|3009.8|3003.8|3008.8|3002.8|4
1620740420000|2021-05-11 13:40:20|3009.5|3003.5|3010.8|3004.8|3010.8|3004.8|3009.5|3003.5|4
1620740430000|2021-05-11 13:40:30|3010.5|3004.5|3008.8|3002.8|3010.5|3004.5|3008.8|3002.8|6
1620740440000|2021-05-11 13:40:40|3009.3|3003.3|3007.8|3001.8|3010|3004|3007.6|3001.6|6
1620740450000|2021-05-11 13:40:50|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|3
1620740460000|2021-05-11 13:41:00|3006.5|3000.5|3006|3000|3006.8|3000.8|3006|3000|6
1620740470000|2021-05-11 13:41:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1620740480000|2021-05-11 13:41:20|3005.8|2999.8|3006|3000|3006.5|3000.5|3005.8|2999.8|4
1620740500000|2021-05-11 13:41:40|3005.8|2999.8|3005.5|2999.5|3006|3000|3005.5|2999.5|8
1620740510000|2021-05-11 13:41:50|3005.3|2999.3|3005.3|2999.3|3006.3|3000.3|3005.3|2999.3|7
1620740530000|2021-05-11 13:42:10|3005.5|2999.5|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|8
1620740540000|2021-05-11 13:42:20|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|5
1620740550000|2021-05-11 13:42:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1620740560000|2021-05-11 13:42:40|3007.3|3001.3|3008|3002|3008|3002|3007.3|3001.3|6
1620740570000|2021-05-11 13:42:50|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1620740580000|2021-05-11 13:43:00|3008.8|3002.8|3010.3|3004.3|3010.3|3004.3|3008.8|3002.8|5
1620740590000|2021-05-11 13:43:10|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1620740600000|2021-05-11 13:43:20|3010.5|3004.5|3010|3004|3010.5|3004.5|3010|3004|3
1620740610000|2021-05-11 13:43:30|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1620740620000|2021-05-11 13:43:40|3011|3005|3011|3005|3011.3|3005.3|3011|3005|5
1620740630000|2021-05-11 13:43:50|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|2
1620740640000|2021-05-11 13:44:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1620740650000|2021-05-11 13:44:10|3011.5|3005.5|3007.3|3001.3|3012.5|3006.5|3007.3|3001.3|9
1620740660000|2021-05-11 13:44:20|3007|3001|3010.5|3004.5|3010.5|3004.5|3007|3001|11
1620740680000|2021-05-11 13:44:40|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.8|3004.8|3
1620740700000|2021-05-11 13:45:00|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|2
1620740710000|2021-05-11 13:45:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1620740720000|2021-05-11 13:45:20|3010.8|3004.8|3011.5|3005.5|3011.8|3005.8|3010.8|3004.8|5
1620740730000|2021-05-11 13:45:30|3011.3|3005.3|3010.8|3004.8|3011.8|3005.8|3010.8|3004.8|7
1620740740000|2021-05-11 13:45:40|3011|3005|3011|3005|3011.5|3005.5|3010.5|3004.5|7
1620740750000|2021-05-11 13:45:50|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1620740760000|2021-05-11 13:46:00|3010.8|3004.8|3011|3005|3011|3005|3008.8|3002.8|11
1620740790000|2021-05-11 13:46:30|3010.8|3004.8|3012.3|3006.3|3012.3|3006.3|3010.8|3004.8|5
1620740800000|2021-05-11 13:46:40|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|2
1620740810000|2021-05-11 13:46:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1620740820000|2021-05-11 13:47:00|3014.3|3008.3|3013.3|3007.3|3014.3|3008.3|3012.8|3006.8|6
1620740830000|2021-05-11 13:47:10|3013.8|3007.8|3012.3|3006.3|3013.8|3007.8|3012.3|3006.3|4
1620740840000|2021-05-11 13:47:20|3012.5|3006.5|3014|3008|3014.3|3008.3|3012.5|3006.5|6
1620740850000|2021-05-11 13:47:30|3013.5|3007.5|3013.5|3007.5|3014|3008|3013.5|3007.5|4
1620740860000|2021-05-11 13:47:40|3012.8|3006.8|3012.3|3006.3|3013.3|3007.3|3012.3|3006.3|6
1620740870000|2021-05-11 13:47:50|3012.5|3006.5|3012|3006|3013|3007|3012|3006|6
1620740880000|2021-05-11 13:48:00|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.5|3005.5|5
1620740890000|2021-05-11 13:48:10|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1620740900000|2021-05-11 13:48:20|3013.3|3007.3|3012|3006|3013.3|3007.3|3012|3006|4
1620740910000|2021-05-11 13:48:30|3011.8|3005.8|3012|3006|3012|3006|3011.5|3005.5|3
1620740920000|2021-05-11 13:48:40|3010.8|3004.8|3010.3|3004.3|3011|3005|3010|3004|7
1620740930000|2021-05-11 13:48:50|3010|3004|3010|3004|3010.3|3004.3|3009.8|3003.8|5
1620740940000|2021-05-11 13:49:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1620740950000|2021-05-11 13:49:10|3009.5|3003.5|3009.5|3003.5|3010|3004|3009.5|3003.5|6
1620740960000|2021-05-11 13:49:20|3009.8|3003.8|3010|3004|3010.3|3004.3|3009.8|3003.8|3
1620740980000|2021-05-11 13:49:40|3010.3|3004.3|3009|3003|3010.3|3004.3|3009|3003|5
1620740990000|2021-05-11 13:49:50|3008.8|3002.8|3009.3|3003.3|3009.5|3003.5|3008.8|3002.8|4
1620741000000|2021-05-11 13:50:00|3009.5|3003.5|3010|3004|3010.3|3004.3|3009.5|3003.5|8
1620741010000|2021-05-11 13:50:10|3009.5|3003.5|3010.3|3004.3|3010.3|3004.3|3008.3|3002.3|11
1620741020000|2021-05-11 13:50:20|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010|3004|4
1620741050000|2021-05-11 13:50:50|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|3
1620741060000|2021-05-11 13:51:00|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1620741070000|2021-05-11 13:51:10|3010.8|3004.8|3012|3006|3012.3|3006.3|3010.8|3004.8|5
1620741080000|2021-05-11 13:51:20|3011.5|3005.5|3012.8|3006.8|3013.3|3007.3|3011.3|3005.3|15
1620741090000|2021-05-11 13:51:30|3013|3007|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|7
1620741100000|2021-05-11 13:51:40|3013.3|3007.3|3013.3|3007.3|3014.3|3008.3|3013.3|3007.3|11
1620741110000|2021-05-11 13:51:50|3013.5|3007.5|3013.8|3007.8|3014.5|3008.5|3013.5|3007.5|14
1620741120000|2021-05-11 13:52:00|3013.5|3007.5|3012.3|3006.3|3013.5|3007.5|3012|3006|6
1620741130000|2021-05-11 13:52:10|3012.5|3006.5|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|7
1620741140000|2021-05-11 13:52:20|3013.8|3007.8|3013.5|3007.5|3014|3008|3013.5|3007.5|3
1620741150000|2021-05-11 13:52:30|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|4
1620741160000|2021-05-11 13:52:40|3012.8|3006.8|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|4
1620741170000|2021-05-11 13:52:50|3012.3|3006.3|3012.3|3006.3|3013|3007|3012.3|3006.3|4
1620741180000|2021-05-11 13:53:00|3012.5|3006.5|3012|3006|3012.8|3006.8|3012|3006|6
1620741190000|2021-05-11 13:53:10|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1620741200000|2021-05-11 13:53:20|3012|3006|3012|3006|3012|3006|3012|3006|1
1620741210000|2021-05-11 13:53:30|3011|3005|3010.8|3004.8|3011|3005|3010.3|3004.3|6
1620741220000|2021-05-11 13:53:40|3010.5|3004.5|3010|3004|3010.5|3004.5|3010|3004|3
1620741230000|2021-05-11 13:53:50|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3009.8|3003.8|9
1620741240000|2021-05-11 13:54:00|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3010.3|3004.3|3
1620741250000|2021-05-11 13:54:10|3010|3004|3009.8|3003.8|3010.3|3004.3|3009.5|3003.5|6
1620741260000|2021-05-11 13:54:20|3010.3|3004.3|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|6
1620741270000|2021-05-11 13:54:30|3010.5|3004.5|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|5
1620741280000|2021-05-11 13:54:40|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3009.5|3003.5|7
1620741290000|2021-05-11 13:54:50|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1620741300000|2021-05-11 13:55:00|3011|3005|3011|3005|3012|3006|3011|3005|15
1620741310000|2021-05-11 13:55:10|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|8
1620741320000|2021-05-11 13:55:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1620741330000|2021-05-11 13:55:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|3
1620741340000|2021-05-11 13:55:40|3011|3005|3010|3004|3011|3005|3010|3004|5
1620741350000|2021-05-11 13:55:50|3009.8|3003.8|3010.5|3004.5|3011|3005|3009.8|3003.8|9
1620741360000|2021-05-11 13:56:00|3010.8|3004.8|3009.8|3003.8|3011|3005|3009.8|3003.8|4
1620741380000|2021-05-11 13:56:20|3010.3|3004.3|3011.8|3005.8|3011.8|3005.8|3010.3|3004.3|9
1620741390000|2021-05-11 13:56:30|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1620741400000|2021-05-11 13:56:40|3012.8|3006.8|3013.3|3007.3|3013.5|3007.5|3012.8|3006.8|7
1620741410000|2021-05-11 13:56:50|3013|3007|3011.5|3005.5|3013.3|3007.3|3011.3|3005.3|5
1620741430000|2021-05-11 13:57:10|3011.8|3005.8|3012.5|3006.5|3013.5|3007.5|3011.5|3005.5|12
1620741440000|2021-05-11 13:57:20|3012.3|3006.3|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|8
1620741450000|2021-05-11 13:57:30|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1620741460000|2021-05-11 13:57:40|3013|3007|3011.5|3005.5|3013.3|3007.3|3011.5|3005.5|11
1620741480000|2021-05-11 13:58:00|3011.8|3005.8|3012.3|3006.3|3012.5|3006.5|3011.8|3005.8|8
1620741490000|2021-05-11 13:58:10|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|4
1620741500000|2021-05-11 13:58:20|3012.5|3006.5|3012.8|3006.8|3013|3007|3012.5|3006.5|8
1620741510000|2021-05-11 13:58:30|3013|3007|3013|3007|3013|3007|3013|3007|1
1620741520000|2021-05-11 13:58:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1620741530000|2021-05-11 13:58:50|3013|3007|3013.8|3007.8|3014.3|3008.3|3012.8|3006.8|8
1620741540000|2021-05-11 13:59:00|3013.5|3007.5|3013.8|3007.8|3014|3008|3013.3|3007.3|7
1620741550000|2021-05-11 13:59:10|3013.5|3007.5|3014.3|3008.3|3014.3|3008.3|3013.5|3007.5|4
1620741560000|2021-05-11 13:59:20|3014|3008|3014.3|3008.3|3014.5|3008.5|3014|3008|4
1620741570000|2021-05-11 13:59:30|3014|3008|3014.3|3008.3|3014.5|3008.5|3014|3008|4
1620741580000|2021-05-11 13:59:40|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|4
1620741590000|2021-05-11 13:59:50|3014|3008|3014|3008|3014|3008|3013.8|3007.8|3
1620741600000|2021-05-11 14:00:00|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|5
1620741610000|2021-05-11 14:00:10|3013|3007|3012|3006|3013|3007|3012|3006|11
1620741620000|2021-05-11 14:00:20|3012.3|3006.3|3010.8|3004.8|3012.8|3006.8|3010.8|3004.8|10
1620741630000|2021-05-11 14:00:30|3010.5|3004.5|3010.8|3004.8|3011|3005|3010.5|3004.5|6
1620741640000|2021-05-11 14:00:40|3011|3005|3011|3005|3011.5|3005.5|3011|3005|3
1620741650000|2021-05-11 14:00:50|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1620741660000|2021-05-11 14:01:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1620741670000|2021-05-11 14:01:10|3010.8|3004.8|3009.3|3003.3|3010.8|3004.8|3009.3|3003.3|4
1620741680000|2021-05-11 14:01:20|3009.5|3003.5|3010|3004|3010.8|3004.8|3009.5|3003.5|7
1620741690000|2021-05-11 14:01:30|3010.3|3004.3|3011.3|3005.3|3011.3|3005.3|3010.3|3004.3|4
1620741700000|2021-05-11 14:01:40|3011.5|3005.5|3010.3|3004.3|3012.5|3006.5|3010.3|3004.3|10
1620741710000|2021-05-11 14:01:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1620741720000|2021-05-11 14:02:00|3009.5|3003.5|3011.3|3005.3|3011.3|3005.3|3009.5|3003.5|7
1620741730000|2021-05-11 14:02:10|3011|3005|3012|3006|3012|3006|3011|3005|2
1620741740000|2021-05-11 14:02:20|3011.8|3005.8|3012|3006|3012.3|3006.3|3011.8|3005.8|3
1620741750000|2021-05-11 14:02:30|3012.3|3006.3|3012|3006|3012.8|3006.8|3012|3006|8
1620741760000|2021-05-11 14:02:40|3012.3|3006.3|3012|3006|3012.8|3006.8|3012|3006|5
1620741770000|2021-05-11 14:02:50|3011.8|3005.8|3011.8|3005.8|3012.3|3006.3|3011.5|3005.5|7
1620741780000|2021-05-11 14:03:00|3012|3006|3012.8|3006.8|3013.3|3007.3|3012|3006|10
1620741790000|2021-05-11 14:03:10|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|4
1620741800000|2021-05-11 14:03:20|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|4
1620741810000|2021-05-11 14:03:30|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1620741820000|2021-05-11 14:03:40|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|6
1620741830000|2021-05-11 14:03:50|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.5|3006.5|5
1620741840000|2021-05-11 14:04:00|3013|3007|3013|3007|3013.5|3007.5|3012.5|3006.5|9
1620741850000|2021-05-11 14:04:10|3012.5|3006.5|3011.8|3005.8|3012.5|3006.5|3011.8|3005.8|4
1620741860000|2021-05-11 14:04:20|3012|3006|3012.5|3006.5|3013.3|3007.3|3012|3006|4
1620741870000|2021-05-11 14:04:30|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1620741880000|2021-05-11 14:04:40|3013.3|3007.3|3013|3007|3013.8|3007.8|3013|3007|7
1620741890000|2021-05-11 14:04:50|3013.3|3007.3|3012.8|3006.8|3013.5|3007.5|3012.8|3006.8|4
1620741900000|2021-05-11 14:05:00|3013|3007|3013.5|3007.5|3013.5|3007.5|3013|3007|2
1620741920000|2021-05-11 14:05:20|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|3
1620741940000|2021-05-11 14:05:40|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|2
1620741950000|2021-05-11 14:05:50|3013|3007|3013.3|3007.3|3013.8|3007.8|3013|3007|5
1620741960000|2021-05-11 14:06:00|3013|3007|3013.3|3007.3|3013.8|3007.8|3013|3007|6
1620741970000|2021-05-11 14:06:10|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1620741980000|2021-05-11 14:06:20|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|3
1620741990000|2021-05-11 14:06:30|3013|3007|3013.8|3007.8|3013.8|3007.8|3013|3007|4
1620742000000|2021-05-11 14:06:40|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|4
1620742010000|2021-05-11 14:06:50|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1620742020000|2021-05-11 14:07:00|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1620742030000|2021-05-11 14:07:10|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1620742040000|2021-05-11 14:07:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|3
1620742050000|2021-05-11 14:07:30|3015|3009|3015|3009|3015.5|3009.5|3015|3009|4
1620742070000|2021-05-11 14:07:50|3014.8|3008.8|3014.8|3008.8|3015|3009|3014.3|3008.3|7
1620742080000|2021-05-11 14:08:00|3014|3008|3015|3009|3015|3009|3014|3008|5
1620742110000|2021-05-11 14:08:30|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|3
1620742120000|2021-05-11 14:08:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1620742130000|2021-05-11 14:08:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1620742140000|2021-05-11 14:09:00|3015|3009|3013.5|3007.5|3015|3009|3013.5|3007.5|6
1620742150000|2021-05-11 14:09:10|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1620742160000|2021-05-11 14:09:20|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620742170000|2021-05-11 14:09:30|3013.3|3007.3|3014|3008|3014|3008|3013|3007|5
1620742180000|2021-05-11 14:09:40|3013.8|3007.8|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|4
1620742190000|2021-05-11 14:09:50|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1620742200000|2021-05-11 14:10:00|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|3
1620742210000|2021-05-11 14:10:10|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.5|3005.5|5
1620742220000|2021-05-11 14:10:20|3012|3006|3011.5|3005.5|3012.5|3006.5|3011.5|3005.5|4
1620742230000|2021-05-11 14:10:30|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|5
1620742240000|2021-05-11 14:10:40|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1620742250000|2021-05-11 14:10:50|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.3|3006.3|5
1620742260000|2021-05-11 14:11:00|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1620742270000|2021-05-11 14:11:10|3014|3008|3013.8|3007.8|3014|3008|3013.5|3007.5|3
1620742280000|2021-05-11 14:11:20|3014|3008|3015.5|3009.5|3015.5|3009.5|3014|3008|9
1620742290000|2021-05-11 14:11:30|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1620742320000|2021-05-11 14:12:00|3015.8|3009.8|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|2
1620742330000|2021-05-11 14:12:10|3017|3011|3017.3|3011.3|3017.3|3011.3|3016.3|3010.3|6
1620742340000|2021-05-11 14:12:20|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|3
1620742350000|2021-05-11 14:12:30|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1620742360000|2021-05-11 14:12:40|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1620742380000|2021-05-11 14:13:00|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1620742390000|2021-05-11 14:13:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1620742400000|2021-05-11 14:13:20|3017.5|3011.5|3016.3|3010.3|3017.5|3011.5|3016.3|3010.3|3
1620742420000|2021-05-11 14:13:40|3016.5|3010.5|3017.3|3011.3|3017.3|3011.3|3016.5|3010.5|2
1620742430000|2021-05-11 14:13:50|3017.5|3011.5|3018.3|3012.3|3018.3|3012.3|3017.5|3011.5|4
1620742440000|2021-05-11 14:14:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1620742450000|2021-05-11 14:14:10|3018.3|3012.3|3018.5|3012.5|3019|3013|3018|3012|7
1620742460000|2021-05-11 14:14:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1620742470000|2021-05-11 14:14:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1620742480000|2021-05-11 14:14:40|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1620742490000|2021-05-11 14:14:50|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1620742500000|2021-05-11 14:15:00|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1620742520000|2021-05-11 14:15:20|3019|3013|3017.8|3011.8|3019.3|3013.3|3017.8|3011.8|7
1620742530000|2021-05-11 14:15:30|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3016|3010|6
1620742550000|2021-05-11 14:15:50|3017|3011|3015.8|3009.8|3017|3011|3015.5|3009.5|8
1620742560000|2021-05-11 14:16:00|3016|3010|3016|3010|3016|3010|3015.5|3009.5|4
1620742570000|2021-05-11 14:16:10|3015.8|3009.8|3015|3009|3015.8|3009.8|3014.8|3008.8|6
1620742580000|2021-05-11 14:16:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1620742590000|2021-05-11 14:16:30|3014|3008|3014|3008|3014.5|3008.5|3014|3008|4
1620742600000|2021-05-11 14:16:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620742610000|2021-05-11 14:16:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013|3007|3
1620742620000|2021-05-11 14:17:00|3013|3007|3011.5|3005.5|3013|3007|3011.3|3005.3|8
1620742630000|2021-05-11 14:17:10|3011.8|3005.8|3012.8|3006.8|3012.8|3006.8|3011.8|3005.8|7
1620742640000|2021-05-11 14:17:20|3013|3007|3013.8|3007.8|3013.8|3007.8|3013|3007|4
1620742650000|2021-05-11 14:17:30|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1620742660000|2021-05-11 14:17:40|3014.5|3008.5|3014|3008|3014.8|3008.8|3014|3008|4
1620742670000|2021-05-11 14:17:50|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|4
1620742680000|2021-05-11 14:18:00|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013|3007|7
1620742690000|2021-05-11 14:18:10|3012.8|3006.8|3013|3007|3013.3|3007.3|3012.8|3006.8|3
1620742710000|2021-05-11 14:18:30|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|2
1620742720000|2021-05-11 14:18:40|3011.8|3005.8|3011|3005|3012|3006|3011|3005|6
1620742730000|2021-05-11 14:18:50|3010.8|3004.8|3011.8|3005.8|3012|3006|3010.8|3004.8|7
1620742740000|2021-05-11 14:19:00|3011.5|3005.5|3012.3|3006.3|3012.3|3006.3|3011|3005|10
1620742750000|2021-05-11 14:19:10|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1620742760000|2021-05-11 14:19:20|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1620742770000|2021-05-11 14:19:30|3013|3007|3013|3007|3013.3|3007.3|3013|3007|3
1620742780000|2021-05-11 14:19:40|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1620742790000|2021-05-11 14:19:50|3013.3|3007.3|3013|3007|3013.5|3007.5|3013|3007|3
1620742800000|2021-05-11 14:20:00|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1620742810000|2021-05-11 14:20:10|3013.3|3007.3|3013|3007|3013.3|3007.3|3012.5|3006.5|6
1620742820000|2021-05-11 14:20:20|3012.8|3006.8|3013|3007|3013.5|3007.5|3012.5|3006.5|7
1620742830000|2021-05-11 14:20:30|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1620742840000|2021-05-11 14:20:40|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|4
1620742850000|2021-05-11 14:20:50|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1620742860000|2021-05-11 14:21:00|3013.8|3007.8|3013.5|3007.5|3014.8|3008.8|3012.5|3006.5|12
1620742880000|2021-05-11 14:21:20|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|3
1620742890000|2021-05-11 14:21:30|3013.8|3007.8|3012.8|3006.8|3013.8|3007.8|3012.8|3006.8|3
1620742900000|2021-05-11 14:21:40|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|2
1620742920000|2021-05-11 14:22:00|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|3
1620742930000|2021-05-11 14:22:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1620742950000|2021-05-11 14:22:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1620742960000|2021-05-11 14:22:40|3011.5|3005.5|3011.8|3005.8|3012|3006|3011.5|3005.5|6
1620742970000|2021-05-11 14:22:50|3012|3006|3010.5|3004.5|3012.3|3006.3|3010.3|3004.3|6
1620742980000|2021-05-11 14:23:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620742990000|2021-05-11 14:23:10|3011|3005|3012.3|3006.3|3012.3|3006.3|3011|3005|2
1620743010000|2021-05-11 14:23:30|3011.3|3005.3|3011|3005|3011.3|3005.3|3010.8|3004.8|10
1620743020000|2021-05-11 14:23:40|3010.8|3004.8|3011.5|3005.5|3011.5|3005.5|3010.8|3004.8|3
1620743030000|2021-05-11 14:23:50|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1620743040000|2021-05-11 14:24:00|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1620743060000|2021-05-11 14:24:20|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|3
1620743070000|2021-05-11 14:24:30|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1620743080000|2021-05-11 14:24:40|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1620743090000|2021-05-11 14:24:50|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|4
1620743100000|2021-05-11 14:25:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620743110000|2021-05-11 14:25:10|3011|3005|3011|3005|3011.3|3005.3|3011|3005|3
1620743120000|2021-05-11 14:25:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1620743130000|2021-05-11 14:25:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1620743140000|2021-05-11 14:25:40|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1620743150000|2021-05-11 14:25:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1620743160000|2021-05-11 14:26:00|3009.8|3003.8|3008.5|3002.5|3009.8|3003.8|3008.5|3002.5|5
1620743170000|2021-05-11 14:26:10|3007.5|3001.5|3008|3002|3008|3002|3007|3001|4
1620743180000|2021-05-11 14:26:20|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008|3002|6
1620743190000|2021-05-11 14:26:30|3008.3|3002.3|3010.3|3004.3|3010.3|3004.3|3008.3|3002.3|3
1620743200000|2021-05-11 14:26:40|3009.3|3003.3|3008.3|3002.3|3009.3|3003.3|3008.3|3002.3|2
1620743210000|2021-05-11 14:26:50|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1620743220000|2021-05-11 14:27:00|3009|3003|3007.5|3001.5|3009|3003|3007.5|3001.5|2
1620743240000|2021-05-11 14:27:20|3007.3|3001.3|3007|3001|3007.3|3001.3|3006.8|3000.8|3
1620743250000|2021-05-11 14:27:30|3007.5|3001.5|3008.8|3002.8|3008.8|3002.8|3007.5|3001.5|4
1620743260000|2021-05-11 14:27:40|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1620743270000|2021-05-11 14:27:50|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1620743290000|2021-05-11 14:28:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1620743300000|2021-05-11 14:28:20|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|3
1620743310000|2021-05-11 14:28:30|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1620743320000|2021-05-11 14:28:40|3009.8|3003.8|3009|3003|3010|3004|3009|3003|6
1620743330000|2021-05-11 14:28:50|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|4
1620743340000|2021-05-11 14:29:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1620743350000|2021-05-11 14:29:10|3009.3|3003.3|3008.5|3002.5|3009.3|3003.3|3008.5|3002.5|3
1620743360000|2021-05-11 14:29:20|3008|3002|3008|3002|3008|3002|3007.8|3001.8|3
1620743370000|2021-05-11 14:29:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1620743380000|2021-05-11 14:29:40|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007|3001|7
1620743390000|2021-05-11 14:29:50|3007|3001|3008.5|3002.5|3008.5|3002.5|3007|3001|5
1620743400000|2021-05-11 14:30:00|3009|3003|3007.3|3001.3|3009|3003|3007|3001|10
1620743410000|2021-05-11 14:30:10|3007|3001|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|4
1620743420000|2021-05-11 14:30:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1620743440000|2021-05-11 14:30:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1620743450000|2021-05-11 14:30:50|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1620743460000|2021-05-11 14:31:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1620743480000|2021-05-11 14:31:20|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3006.8|3000.8|5
1620743490000|2021-05-11 14:31:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1620743500000|2021-05-11 14:31:40|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007|3001|4
1620743510000|2021-05-11 14:31:50|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1620743520000|2021-05-11 14:32:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1620743540000|2021-05-11 14:32:20|3007|3001|3005.5|2999.5|3007|3001|3005.5|2999.5|3
1620743550000|2021-05-11 14:32:30|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|6
1620743560000|2021-05-11 14:32:40|3006.8|3000.8|3006.8|3000.8|3007|3001|3006.8|3000.8|3
1620743570000|2021-05-11 14:32:50|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3005.5|2999.5|8
1620743580000|2021-05-11 14:33:00|3006|3000|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|7
1620743590000|2021-05-11 14:33:10|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1620743600000|2021-05-11 14:33:20|3005.8|2999.8|3006.5|3000.5|3006.8|3000.8|3005.5|2999.5|6
1620743610000|2021-05-11 14:33:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1620743620000|2021-05-11 14:33:40|3007|3001|3007|3001|3007|3001|3006.8|3000.8|3
1620743630000|2021-05-11 14:33:50|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1620743640000|2021-05-11 14:34:00|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1620743650000|2021-05-11 14:34:10|3008|3002|3007.5|3001.5|3008|3002|3007.3|3001.3|5
1620743660000|2021-05-11 14:34:20|3007.8|3001.8|3007|3001|3008|3002|3007|3001|6
1620743670000|2021-05-11 14:34:30|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1620743680000|2021-05-11 14:34:40|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1620743690000|2021-05-11 14:34:50|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1620743700000|2021-05-11 14:35:00|3006.3|3000.3|3004.5|2998.5|3006.3|3000.3|3003.8|2997.8|12
1620743710000|2021-05-11 14:35:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1620743720000|2021-05-11 14:35:20|3003.8|2997.8|3004.3|2998.3|3004.5|2998.5|3003.8|2997.8|6
1620743730000|2021-05-11 14:35:30|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1620743740000|2021-05-11 14:35:40|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1620743750000|2021-05-11 14:35:50|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|3
1620743760000|2021-05-11 14:36:00|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|6
1620743770000|2021-05-11 14:36:10|3004.5|2998.5|3005.3|2999.3|3005.3|2999.3|3004.5|2998.5|2
1620743780000|2021-05-11 14:36:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1620743790000|2021-05-11 14:36:30|3005|2999|3006.3|3000.3|3006.5|3000.5|3005|2999|6
1620743800000|2021-05-11 14:36:40|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1620743810000|2021-05-11 14:36:50|3005.3|2999.3|3005|2999|3005.3|2999.3|3004.3|2998.3|6
1620743820000|2021-05-11 14:37:00|3004.8|2998.8|3003.8|2997.8|3004.8|2998.8|3003.8|2997.8|5
1620743830000|2021-05-11 14:37:10|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1620743840000|2021-05-11 14:37:20|3003|2997|3003|2997|3003|2997|3002.8|2996.8|3
1620743850000|2021-05-11 14:37:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1620743860000|2021-05-11 14:37:40|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1620743880000|2021-05-11 14:38:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1620743900000|2021-05-11 14:38:20|3002.8|2996.8|3003|2997|3003|2997|3002.3|2996.3|5
1620743910000|2021-05-11 14:38:30|3002.8|2996.8|3001.3|2995.3|3002.8|2996.8|3001.3|2995.3|5
1620743920000|2021-05-11 14:38:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1620743930000|2021-05-11 14:38:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1620743940000|2021-05-11 14:39:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1620743960000|2021-05-11 14:39:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1620743970000|2021-05-11 14:39:30|3003|2997|3003|2997|3003|2997|3003|2997|1
1620743980000|2021-05-11 14:39:40|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003|2997|5
1620743990000|2021-05-11 14:39:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1620744000000|2021-05-11 14:40:00|3002.8|2996.8|3001.3|2995.3|3002.8|2996.8|3001.3|2995.3|3
1620744010000|2021-05-11 14:40:10|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|2
1620744020000|2021-05-11 14:40:20|3001.5|2995.5|3003.3|2997.3|3003.3|2997.3|3001.5|2995.5|6
1620744030000|2021-05-11 14:40:30|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003|2997|7
1620744040000|2021-05-11 14:40:40|3003.3|2997.3|3004.8|2998.8|3004.8|2998.8|3003.3|2997.3|8
1620744050000|2021-05-11 14:40:50|3005|2999|3005.8|2999.8|3005.8|2999.8|3005|2999|4
1620744060000|2021-05-11 14:41:00|3005.5|2999.5|3005.3|2999.3|3006|3000|3005.3|2999.3|7
1620744070000|2021-05-11 14:41:10|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|4
1620744080000|2021-05-11 14:41:20|3005.5|2999.5|3006|3000|3006.8|3000.8|3005.5|2999.5|6
1620744100000|2021-05-11 14:41:40|3006.3|3000.3|3006|3000|3007.3|3001.3|3006|3000|14
1620744120000|2021-05-11 14:42:00|3005.8|2999.8|3005|2999|3005.8|2999.8|3004.5|2998.5|10
1620744130000|2021-05-11 14:42:10|3005.3|2999.3|3005|2999|3005.8|2999.8|3004.8|2998.8|7
1620744140000|2021-05-11 14:42:20|3004.5|2998.5|3005.5|2999.5|3005.5|2999.5|3004.5|2998.5|6
1620744150000|2021-05-11 14:42:30|3005.3|2999.3|3006.5|3000.5|3006.5|3000.5|3004.8|2998.8|7
1620744160000|2021-05-11 14:42:40|3006.8|3000.8|3006.5|3000.5|3007.3|3001.3|3006.3|3000.3|8
1620744170000|2021-05-11 14:42:50|3006|3000|3006.8|3000.8|3007|3001|3006|3000|5
1620744180000|2021-05-11 14:43:00|3007|3001|3006.5|3000.5|3007.8|3001.8|3006.5|3000.5|8
1620744190000|2021-05-11 14:43:10|3006.8|3000.8|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|5
1620744200000|2021-05-11 14:43:20|3007|3001|3006.8|3000.8|3007|3001|3006.5|3000.5|4
1620744210000|2021-05-11 14:43:30|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|4
1620744220000|2021-05-11 14:43:40|3005.3|2999.3|3006.8|3000.8|3007|3001|3005.3|2999.3|5
1620744230000|2021-05-11 14:43:50|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3005.8|2999.8|6
1620744240000|2021-05-11 14:44:00|3006.5|3000.5|3007.3|3001.3|3008.3|3002.3|3006.3|3000.3|11
1620744250000|2021-05-11 14:44:10|3007.5|3001.5|3008.3|3002.3|3008.5|3002.5|3007.5|3001.5|8
1620744260000|2021-05-11 14:44:20|3008|3002|3008|3002|3008.3|3002.3|3007.8|3001.8|5
1620744270000|2021-05-11 14:44:30|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|6
1620744280000|2021-05-11 14:44:40|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|10
1620744290000|2021-05-11 14:44:50|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|4
1620744300000|2021-05-11 14:45:00|3006|3000|3006|3000|3006|3000|3005.8|2999.8|3
1620744310000|2021-05-11 14:45:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006|3000|3
1620744320000|2021-05-11 14:45:20|3006|3000|3006|3000|3006|3000|3005.8|2999.8|5
1620744330000|2021-05-11 14:45:30|3005.8|2999.8|3008|3002|3008|3002|3005.8|2999.8|9
1620744340000|2021-05-11 14:45:40|3008.5|3002.5|3009|3003|3009|3003|3007.8|3001.8|11
1620744350000|2021-05-11 14:45:50|3008.5|3002.5|3010|3004|3010|3004|3008.3|3002.3|10
1620744360000|2021-05-11 14:46:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|9
1620744370000|2021-05-11 14:46:10|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3008.5|3002.5|9
1620744380000|2021-05-11 14:46:20|3009|3003|3008.5|3002.5|3009|3003|3008.3|3002.3|8
1620744390000|2021-05-11 14:46:30|3008.3|3002.3|3007.3|3001.3|3008.8|3002.8|3005.8|2999.8|12
1620744400000|2021-05-11 14:46:40|3006|3000|3006|3000|3006.3|3000.3|3006|3000|3
1620744410000|2021-05-11 14:46:50|3006.3|3000.3|3007.8|3001.8|3007.8|3001.8|3006.3|3000.3|22
1620744420000|2021-05-11 14:47:00|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|3
1620744430000|2021-05-11 14:47:10|3007.3|3001.3|3009.8|3003.8|3009.8|3003.8|3007.3|3001.3|15
1620744440000|2021-05-11 14:47:20|3009.5|3003.5|3009|3003|3009.8|3003.8|3008.5|3002.5|8
1620744450000|2021-05-11 14:47:30|3009.3|3003.3|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|3
1620744460000|2021-05-11 14:47:40|3009.3|3003.3|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|4
1620744470000|2021-05-11 14:47:50|3010|3004|3010.8|3004.8|3010.8|3004.8|3010|3004|3
1620744490000|2021-05-11 14:48:10|3010.5|3004.5|3010.5|3004.5|3011|3005|3010.3|3004.3|6
1620744510000|2021-05-11 14:48:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3010.5|3004.5|4
1620744530000|2021-05-11 14:48:50|3011|3005|3011.3|3005.3|3011.5|3005.5|3010.5|3004.5|7
1620744540000|2021-05-11 14:49:00|3011|3005|3010.5|3004.5|3011.3|3005.3|3010.5|3004.5|5
1620744550000|2021-05-11 14:49:10|3010.8|3004.8|3010.8|3004.8|3011.3|3005.3|3010.5|3004.5|10
1620744570000|2021-05-11 14:49:30|3011.3|3005.3|3012.3|3006.3|3012.3|3006.3|3011.3|3005.3|5
1620744580000|2021-05-11 14:49:40|3012.5|3006.5|3012.8|3006.8|3013|3007|3012.5|3006.5|4
1620744590000|2021-05-11 14:49:50|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|5
1620744600000|2021-05-11 14:50:00|3012.8|3006.8|3012|3006|3012.8|3006.8|3012|3006|6
1620744610000|2021-05-11 14:50:10|3012.5|3006.5|3013|3007|3013|3007|3012.5|3006.5|2
1620744620000|2021-05-11 14:50:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|5
1620744630000|2021-05-11 14:50:30|3013.5|3007.5|3014|3008|3014.3|3008.3|3013.3|3007.3|10
1620744640000|2021-05-11 14:50:40|3014.3|3008.3|3013.8|3007.8|3014.5|3008.5|3013.3|3007.3|13
1620744650000|2021-05-11 14:50:50|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1620744660000|2021-05-11 14:51:00|3014.5|3008.5|3015.3|3009.3|3015.8|3009.8|3014.5|3008.5|6
1620744670000|2021-05-11 14:51:10|3015|3009|3014.3|3008.3|3015|3009|3014.3|3008.3|6
1620744680000|2021-05-11 14:51:20|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3013.5|3007.5|13
1620744690000|2021-05-11 14:51:30|3014.5|3008.5|3014.3|3008.3|3014.8|3008.8|3014|3008|15
1620744700000|2021-05-11 14:51:40|3014|3008|3014.5|3008.5|3014.8|3008.8|3014|3008|10
1620744710000|2021-05-11 14:51:50|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.5|3008.5|8
1620744720000|2021-05-11 14:52:00|3015|3009|3013.8|3007.8|3015|3009|3013.8|3007.8|8
1620744730000|2021-05-11 14:52:10|3012.8|3006.8|3013.3|3007.3|3013.5|3007.5|3012.8|3006.8|7
1620744740000|2021-05-11 14:52:20|3013|3007|3013|3007|3013|3007|3012.5|3006.5|6
1620744750000|2021-05-11 14:52:30|3012.8|3006.8|3013.5|3007.5|3013.8|3007.8|3012.8|3006.8|6
1620744760000|2021-05-11 14:52:40|3013.8|3007.8|3015|3009|3015|3009|3013.8|3007.8|8
1620744770000|2021-05-11 14:52:50|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|3
1620744780000|2021-05-11 14:53:00|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|3
1620744790000|2021-05-11 14:53:10|3015.8|3009.8|3016|3010|3016|3010|3015.5|3009.5|10
1620744800000|2021-05-11 14:53:20|3016.3|3010.3|3015.5|3009.5|3016.3|3010.3|3015.3|3009.3|8
1620744810000|2021-05-11 14:53:30|3016.3|3010.3|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|4
1620744820000|2021-05-11 14:53:40|3016.3|3010.3|3015.3|3009.3|3016.8|3010.8|3015.3|3009.3|6
1620744830000|2021-05-11 14:53:50|3015.5|3009.5|3016|3010|3016.5|3010.5|3015.5|3009.5|5
1620744840000|2021-05-11 14:54:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3015.3|3009.3|7
1620744850000|2021-05-11 14:54:10|3016|3010|3015|3009|3016|3010|3015|3009|3
1620744860000|2021-05-11 14:54:20|3015.5|3009.5|3014.5|3008.5|3015.5|3009.5|3014|3008|9
1620744870000|2021-05-11 14:54:30|3014.3|3008.3|3015.5|3009.5|3015.5|3009.5|3014.3|3008.3|5
1620744880000|2021-05-11 14:54:40|3015.3|3009.3|3015.5|3009.5|3016|3010|3015.3|3009.3|7
1620744890000|2021-05-11 14:54:50|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|3
1620744900000|2021-05-11 14:55:00|3015|3009|3014.5|3008.5|3015|3009|3014.3|3008.3|5
1620744910000|2021-05-11 14:55:10|3014.3|3008.3|3014.3|3008.3|3014.8|3008.8|3013.3|3007.3|8
1620744920000|2021-05-11 14:55:20|3014|3008|3014|3008|3014.3|3008.3|3014|3008|3
1620744930000|2021-05-11 14:55:30|3014.3|3008.3|3013.8|3007.8|3014.5|3008.5|3013.3|3007.3|11
1620744940000|2021-05-11 14:55:40|3014.3|3008.3|3015.3|3009.3|3015.8|3009.8|3014.3|3008.3|11
1620744950000|2021-05-11 14:55:50|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|11
1620744960000|2021-05-11 14:56:00|3015.8|3009.8|3017|3011|3017|3011|3015.5|3009.5|10
1620744970000|2021-05-11 14:56:10|3016.8|3010.8|3016.5|3010.5|3017|3011|3016.3|3010.3|7
1620744980000|2021-05-11 14:56:20|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|4
1620744990000|2021-05-11 14:56:30|3016.3|3010.3|3014|3008|3016.5|3010.5|3014|3008|15
1620745000000|2021-05-11 14:56:40|3013.8|3007.8|3014|3008|3014.3|3008.3|3013.8|3007.8|6
1620745010000|2021-05-11 14:56:50|3014.3|3008.3|3015.5|3009.5|3015.5|3009.5|3013.8|3007.8|11
1620745020000|2021-05-11 14:57:00|3015.8|3009.8|3013.8|3007.8|3015.8|3009.8|3013.8|3007.8|7
1620745030000|2021-05-11 14:57:10|3013.5|3007.5|3012.5|3006.5|3013.5|3007.5|3012.5|3006.5|7
1620745040000|2021-05-11 14:57:20|3012.8|3006.8|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|4
1620745050000|2021-05-11 14:57:30|3013|3007|3011.3|3005.3|3013|3007|3011.3|3005.3|13
1620745060000|2021-05-11 14:57:40|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1620745070000|2021-05-11 14:57:50|3011|3005|3011.8|3005.8|3011.8|3005.8|3010.5|3004.5|11
1620745080000|2021-05-11 14:58:00|3012|3006|3011|3005|3012|3006|3011|3005|7
1620745090000|2021-05-11 14:58:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620745100000|2021-05-11 14:58:20|3010.5|3004.5|3009|3003|3010.5|3004.5|3009|3003|8
1620745110000|2021-05-11 14:58:30|3009.5|3003.5|3010.3|3004.3|3010.5|3004.5|3009.5|3003.5|5
1620745120000|2021-05-11 14:58:40|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|2
1620745130000|2021-05-11 14:58:50|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009|3003|7
1620745140000|2021-05-11 14:59:00|3009|3003|3008.5|3002.5|3009|3003|3008.3|3002.3|7
1620745150000|2021-05-11 14:59:10|3008.8|3002.8|3009.8|3003.8|3010|3004|3008.8|3002.8|7
1620745160000|2021-05-11 14:59:20|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009|3003|8
1620745170000|2021-05-11 14:59:30|3009.5|3003.5|3008|3002|3009.5|3003.5|3008|3002|9
1620745180000|2021-05-11 14:59:40|3008.3|3002.3|3007.8|3001.8|3008.5|3002.5|3007|3001|10
1620745190000|2021-05-11 14:59:50|3007.5|3001.5|3007.5|3001.5|3008|3002|3007.5|3001.5|6
1620745200000|2021-05-11 15:00:00|3007.3|3001.3|3010|3004|3010.3|3004.3|3007.3|3001.3|9
1620745210000|2021-05-11 15:00:10|3010.3|3004.3|3011|3005|3011.3|3005.3|3010.3|3004.3|5
1620745220000|2021-05-11 15:00:20|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1620745230000|2021-05-11 15:00:30|3011.5|3005.5|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|3
1620745240000|2021-05-11 15:00:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1620745250000|2021-05-11 15:00:50|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|2
1620745260000|2021-05-11 15:01:00|3012.3|3006.3|3012|3006|3012.5|3006.5|3011.8|3005.8|9
1620745280000|2021-05-11 15:01:20|3011.8|3005.8|3013.3|3007.3|3013.3|3007.3|3011.5|3005.5|10
1620745290000|2021-05-11 15:01:30|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|7
1620745300000|2021-05-11 15:01:40|3012.3|3006.3|3011.5|3005.5|3012.3|3006.3|3011.5|3005.5|4
1620745310000|2021-05-11 15:01:50|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|5
1620745320000|2021-05-11 15:02:00|3012|3006|3011|3005|3012|3006|3011|3005|6
1620745330000|2021-05-11 15:02:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1620745340000|2021-05-11 15:02:20|3012|3006|3012|3006|3012|3006|3011|3005|7
1620745350000|2021-05-11 15:02:30|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1620745360000|2021-05-11 15:02:40|3010.8|3004.8|3011.5|3005.5|3012|3006|3010.8|3004.8|8
1620745380000|2021-05-11 15:03:00|3012|3006|3011|3005|3012|3006|3010.5|3004.5|9
1620745390000|2021-05-11 15:03:10|3011.3|3005.3|3011|3005|3011.5|3005.5|3011|3005|7
1620745400000|2021-05-11 15:03:20|3010.5|3004.5|3011|3005|3011|3005|3010.5|3004.5|3
1620745410000|2021-05-11 15:03:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1620745420000|2021-05-11 15:03:40|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|3
1620745430000|2021-05-11 15:03:50|3011.3|3005.3|3012.5|3006.5|3012.5|3006.5|3011.3|3005.3|5
1620745440000|2021-05-11 15:04:00|3012.3|3006.3|3011.5|3005.5|3012.3|3006.3|3011.5|3005.5|2
1620745450000|2021-05-11 15:04:10|3011.3|3005.3|3012.5|3006.5|3012.5|3006.5|3011.3|3005.3|7
1620745460000|2021-05-11 15:04:20|3012.3|3006.3|3012.5|3006.5|3013|3007|3012.3|3006.3|8
1620745470000|2021-05-11 15:04:30|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|4
1620745480000|2021-05-11 15:04:40|3012.8|3006.8|3011.8|3005.8|3012.8|3006.8|3011.8|3005.8|6
1620745490000|2021-05-11 15:04:50|3012|3006|3010.5|3004.5|3012|3006|3010.3|3004.3|8
1620745500000|2021-05-11 15:05:00|3010.3|3004.3|3010|3004|3010.8|3004.8|3010|3004|6
1620745510000|2021-05-11 15:05:10|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.3|3003.3|6
1620745520000|2021-05-11 15:05:20|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|2
1620745530000|2021-05-11 15:05:30|3010|3004|3009|3003|3010|3004|3008.8|3002.8|4
1620745550000|2021-05-11 15:05:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1620745560000|2021-05-11 15:06:00|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.8|3003.8|3
1620745570000|2021-05-11 15:06:10|3010.5|3004.5|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|4
1620745580000|2021-05-11 15:06:20|3011.8|3005.8|3011.8|3005.8|3012|3006|3011.5|3005.5|5
1620745590000|2021-05-11 15:06:30|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1620745600000|2021-05-11 15:06:40|3012|3006|3012.8|3006.8|3012.8|3006.8|3012|3006|3
1620745610000|2021-05-11 15:06:50|3013.3|3007.3|3012.3|3006.3|3013.3|3007.3|3012.3|3006.3|4
1620745620000|2021-05-11 15:07:00|3012.5|3006.5|3011.5|3005.5|3012.5|3006.5|3011.5|3005.5|8
1620745630000|2021-05-11 15:07:10|3011.8|3005.8|3012|3006|3012.3|3006.3|3011.8|3005.8|4
1620745640000|2021-05-11 15:07:20|3011.5|3005.5|3012.8|3006.8|3012.8|3006.8|3011.5|3005.5|4
1620745650000|2021-05-11 15:07:30|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|12
1620745660000|2021-05-11 15:07:40|3013.3|3007.3|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|3
1620745670000|2021-05-11 15:07:50|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1620745680000|2021-05-11 15:08:00|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|4
1620745690000|2021-05-11 15:08:10|3013.5|3007.5|3012.8|3006.8|3013.5|3007.5|3012.3|3006.3|10
1620745700000|2021-05-11 15:08:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012|3006|6
1620745710000|2021-05-11 15:08:30|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|3
1620745720000|2021-05-11 15:08:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1620745730000|2021-05-11 15:08:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|9
1620745740000|2021-05-11 15:09:00|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1620745760000|2021-05-11 15:09:20|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1620745770000|2021-05-11 15:09:30|3014|3008|3012.8|3006.8|3014|3008|3012.8|3006.8|4
1620745780000|2021-05-11 15:09:40|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.3|3006.3|5
1620745790000|2021-05-11 15:09:50|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1620745800000|2021-05-11 15:10:00|3012.5|3006.5|3011.8|3005.8|3012.5|3006.5|3011.8|3005.8|5
1620745810000|2021-05-11 15:10:10|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011|3005|3
1620745820000|2021-05-11 15:10:20|3010.3|3004.3|3010|3004|3010.5|3004.5|3009.5|3003.5|7
1620745830000|2021-05-11 15:10:30|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.5|3003.5|4
1620745840000|2021-05-11 15:10:40|3010.5|3004.5|3009.8|3003.8|3011|3005|3009.8|3003.8|6
1620745850000|2021-05-11 15:10:50|3010|3004|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|5
1620745860000|2021-05-11 15:11:00|3010.3|3004.3|3011.3|3005.3|3011.3|3005.3|3010.3|3004.3|3
1620745870000|2021-05-11 15:11:10|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|3
1620745880000|2021-05-11 15:11:20|3011.3|3005.3|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|7
1620745890000|2021-05-11 15:11:30|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1620745900000|2021-05-11 15:11:40|3011.5|3005.5|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|3
1620745910000|2021-05-11 15:11:50|3011|3005|3011|3005|3011.3|3005.3|3011|3005|3
1620745920000|2021-05-11 15:12:00|3010.5|3004.5|3011.5|3005.5|3011.5|3005.5|3010.3|3004.3|8
1620745930000|2021-05-11 15:12:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1620745940000|2021-05-11 15:12:20|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|3
1620745950000|2021-05-11 15:12:30|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1620745960000|2021-05-11 15:12:40|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|3
1620745970000|2021-05-11 15:12:50|3011|3005|3011.8|3005.8|3011.8|3005.8|3010.8|3004.8|4
1620745980000|2021-05-11 15:13:00|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1620745990000|2021-05-11 15:13:10|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1620746000000|2021-05-11 15:13:20|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1620746010000|2021-05-11 15:13:30|3012|3006|3012|3006|3012|3006|3012|3006|1
1620746020000|2021-05-11 15:13:40|3012.3|3006.3|3008.8|3002.8|3012.8|3006.8|3008.8|3002.8|8
1620746030000|2021-05-11 15:13:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1620746040000|2021-05-11 15:14:00|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1620746050000|2021-05-11 15:14:10|3007|3001|3006.8|3000.8|3007.3|3001.3|3006.5|3000.5|9
1620746070000|2021-05-11 15:14:30|3007|3001|3007.3|3001.3|3007.8|3001.8|3007|3001|6
1620746080000|2021-05-11 15:14:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1620746090000|2021-05-11 15:14:50|3006.8|3000.8|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1620746100000|2021-05-11 15:15:00|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1620746110000|2021-05-11 15:15:10|3007|3001|3007.3|3001.3|3007.5|3001.5|3007|3001|4
1620746120000|2021-05-11 15:15:20|3007|3001|3006.8|3000.8|3007|3001|3005.8|2999.8|4
1620746130000|2021-05-11 15:15:30|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|2
1620746140000|2021-05-11 15:15:40|3006.5|3000.5|3006|3000|3006.5|3000.5|3006|3000|3
1620746150000|2021-05-11 15:15:50|3005.8|2999.8|3005|2999|3005.8|2999.8|3005|2999|3
1620746160000|2021-05-11 15:16:00|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|6
1620746170000|2021-05-11 15:16:10|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1620746210000|2021-05-11 15:16:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1620746220000|2021-05-11 15:17:00|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|3
1620746230000|2021-05-11 15:17:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1620746240000|2021-05-11 15:17:20|3005|2999|3005|2999|3005|2999|3005|2999|1
1620746260000|2021-05-11 15:17:40|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|2
1620746280000|2021-05-11 15:18:00|3004.5|2998.5|3002.8|2996.8|3004.8|2998.8|3002.5|2996.5|5
1620746290000|2021-05-11 15:18:10|3003|2997|3003.5|2997.5|3003.5|2997.5|3003|2997|3
1620746300000|2021-05-11 15:18:20|3004|2998|3004|2998|3004|2998|3004|2998|1
1620746310000|2021-05-11 15:18:30|3004.3|2998.3|3002.8|2996.8|3004.8|2998.8|3002.8|2996.8|9
1620746320000|2021-05-11 15:18:40|3002.5|2996.5|3003.3|2997.3|3003.3|2997.3|3002.3|2996.3|5
1620746330000|2021-05-11 15:18:50|3003|2997|3003|2997|3003.3|2997.3|3003|2997|5
1620746340000|2021-05-11 15:19:00|3002.8|2996.8|3003.3|2997.3|3003.8|2997.8|3002.8|2996.8|5
1620746350000|2021-05-11 15:19:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1620746360000|2021-05-11 15:19:20|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|2
1620746370000|2021-05-11 15:19:30|3003.8|2997.8|3003|2997|3004.3|2998.3|3003|2997|8
1620746380000|2021-05-11 15:19:40|3002.8|2996.8|3003|2997|3003.3|2997.3|3002.5|2996.5|5
1620746390000|2021-05-11 15:19:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1620746400000|2021-05-11 15:20:00|3003.3|2997.3|3003.8|2997.8|3004|2998|3003.3|2997.3|5
1620746410000|2021-05-11 15:20:10|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|6
1620746420000|2021-05-11 15:20:20|3003.5|2997.5|3004.5|2998.5|3004.5|2998.5|3003.5|2997.5|3
1620746430000|2021-05-11 15:20:30|3004.8|2998.8|3005.8|2999.8|3005.8|2999.8|3004.8|2998.8|5
1620746440000|2021-05-11 15:20:40|3006.3|3000.3|3005.3|2999.3|3006.3|3000.3|3005.3|2999.3|3
1620746460000|2021-05-11 15:21:00|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|3
1620746480000|2021-05-11 15:21:20|3005|2999|3005|2999|3005|2999|3005|2999|1
1620746500000|2021-05-11 15:21:40|3005.3|2999.3|3005.8|2999.8|3006|3000|3005.3|2999.3|3
1620746510000|2021-05-11 15:21:50|3006|3000|3006|3000|3006|3000|3006|3000|1
1620746520000|2021-05-11 15:22:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1620746530000|2021-05-11 15:22:10|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1620746550000|2021-05-11 15:22:30|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|2
1620746570000|2021-05-11 15:22:50|3005.3|2999.3|3006|3000|3006|3000|3005.3|2999.3|2
1620746580000|2021-05-11 15:23:00|3006.3|3000.3|3006.3|3000.3|3006.8|3000.8|3006|3000|5
1620746590000|2021-05-11 15:23:10|3005.8|2999.8|3006|3000|3006|3000|3005.5|2999.5|3
1620746600000|2021-05-11 15:23:20|3005.8|2999.8|3004.5|2998.5|3005.8|2999.8|3004.5|2998.5|4
1620746610000|2021-05-11 15:23:30|3004.3|2998.3|3004.3|2998.3|3004.8|2998.8|3003.5|2997.5|8
1620746620000|2021-05-11 15:23:40|3004|2998|3004.3|2998.3|3004.5|2998.5|3004|2998|4
1620746630000|2021-05-11 15:23:50|3004.5|2998.5|3005|2999|3005|2999|3004.5|2998.5|2
1620746650000|2021-05-11 15:24:10|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1620746660000|2021-05-11 15:24:20|3005.5|2999.5|3006|3000|3006|3000|3005.5|2999.5|2
1620746670000|2021-05-11 15:24:30|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|3
1620746680000|2021-05-11 15:24:40|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1620746690000|2021-05-11 15:24:50|3006|3000|3006|3000|3006.5|3000.5|3005.5|2999.5|6
1620746700000|2021-05-11 15:25:00|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1620746710000|2021-05-11 15:25:10|3007|3001|3006.5|3000.5|3007|3001|3006.5|3000.5|2
1620746720000|2021-05-11 15:25:20|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1620746730000|2021-05-11 15:25:30|3006.3|3000.3|3006.5|3000.5|3006.8|3000.8|3006.3|3000.3|3
1620746740000|2021-05-11 15:25:40|3006|3000|3006|3000|3006.3|3000.3|3006|3000|3
1620746750000|2021-05-11 15:25:50|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|8
1620746760000|2021-05-11 15:26:00|3005.8|2999.8|3006|3000|3006|3000|3005.5|2999.5|4
1620746790000|2021-05-11 15:26:30|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1620746820000|2021-05-11 15:27:00|3006.3|3000.3|3005|2999|3006.3|3000.3|3005|2999|5
1620746830000|2021-05-11 15:27:10|3005.3|2999.3|3005.8|2999.8|3005.8|2999.8|3004.5|2998.5|10
1620746840000|2021-05-11 15:27:20|3005.5|2999.5|3003.8|2997.8|3005.5|2999.5|3003.8|2997.8|6
1620746850000|2021-05-11 15:27:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|3
1620746860000|2021-05-11 15:27:40|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|4
1620746870000|2021-05-11 15:27:50|3004.3|2998.3|3002.8|2996.8|3004.3|2998.3|3002.8|2996.8|2
1620746880000|2021-05-11 15:28:00|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|2
1620746910000|2021-05-11 15:28:30|3004|2998|3005|2999|3005|2999|3004|2998|3
1620746930000|2021-05-11 15:28:50|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1620746940000|2021-05-11 15:29:00|3005.3|2999.3|3005|2999|3005.3|2999.3|3004.8|2998.8|3
1620746980000|2021-05-11 15:29:40|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1620746990000|2021-05-11 15:29:50|3005.3|2999.3|3005.5|2999.5|3006|3000|3005.3|2999.3|5
1620747000000|2021-05-11 15:30:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1620747020000|2021-05-11 15:30:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1620747040000|2021-05-11 15:30:40|3006|3000|3005.5|2999.5|3006|3000|3005.5|2999.5|2
1620747050000|2021-05-11 15:30:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005|2999|3
1620747060000|2021-05-11 15:31:00|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3004.8|2998.8|6
1620747070000|2021-05-11 15:31:10|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1620747080000|2021-05-11 15:31:20|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|4
1620747090000|2021-05-11 15:31:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1620747110000|2021-05-11 15:31:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1620747120000|2021-05-11 15:32:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1620747150000|2021-05-11 15:32:30|3005.8|2999.8|3006.8|3000.8|3006.8|3000.8|3005.8|2999.8|3
1620747180000|2021-05-11 15:33:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1620747230000|2021-05-11 15:33:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1620747240000|2021-05-11 15:34:00|3007.3|3001.3|3007|3001|3007.5|3001.5|3007|3001|3
1620747250000|2021-05-11 15:34:10|3007.5|3001.5|3005.8|2999.8|3007.5|3001.5|3005.8|2999.8|4
1620747260000|2021-05-11 15:34:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1620747270000|2021-05-11 15:34:30|3006|3000|3005.5|2999.5|3006|3000|3005.5|2999.5|2
1620747290000|2021-05-11 15:34:50|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|2
1620747300000|2021-05-11 15:35:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1620747320000|2021-05-11 15:35:20|3006|3000|3007.5|3001.5|3007.5|3001.5|3006|3000|2
1620747340000|2021-05-11 15:35:40|3007.3|3001.3|3007.5|3001.5|3008.5|3002.5|3007.3|3001.3|6
1620747350000|2021-05-11 15:35:50|3008|3002|3007|3001|3008|3002|3006.8|3000.8|8
1620747360000|2021-05-11 15:36:00|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006|3000|5
1620747380000|2021-05-11 15:36:20|3006.8|3000.8|3007.8|3001.8|3007.8|3001.8|3006.8|3000.8|6
1620747390000|2021-05-11 15:36:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1620747400000|2021-05-11 15:36:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1620747420000|2021-05-11 15:37:00|3007.3|3001.3|3006.3|3000.3|3007.3|3001.3|3006.3|3000.3|4
1620747430000|2021-05-11 15:37:10|3005.8|2999.8|3003.8|2997.8|3005.8|2999.8|3003.8|2997.8|4
1620747440000|2021-05-11 15:37:20|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|3
1620747450000|2021-05-11 15:37:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1620747460000|2021-05-11 15:37:40|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1620747500000|2021-05-11 15:38:20|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1620747520000|2021-05-11 15:38:40|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|3
1620747530000|2021-05-11 15:38:50|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|3
1620747540000|2021-05-11 15:39:00|3005.3|2999.3|3007|3001|3007|3001|3004.8|2998.8|5
1620747550000|2021-05-11 15:39:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1620747560000|2021-05-11 15:39:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|4
1620747570000|2021-05-11 15:39:30|3007.5|3001.5|3007.8|3001.8|3008.8|3002.8|3007.5|3001.5|6
1620747580000|2021-05-11 15:39:40|3008|3002|3007.5|3001.5|3008.8|3002.8|3007.5|3001.5|5
1620747590000|2021-05-11 15:39:50|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.8|3001.8|3
1620747600000|2021-05-11 15:40:00|3007.5|3001.5|3007.8|3001.8|3008|3002|3007.5|3001.5|6
1620747610000|2021-05-11 15:40:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1620747620000|2021-05-11 15:40:20|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|4
1620747630000|2021-05-11 15:40:30|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1620747640000|2021-05-11 15:40:40|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1620747670000|2021-05-11 15:41:10|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|5
1620747690000|2021-05-11 15:41:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1620747700000|2021-05-11 15:41:40|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1620747720000|2021-05-11 15:42:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3005.8|2999.8|4
1620747730000|2021-05-11 15:42:10|3006.3|3000.3|3006|3000|3006.3|3000.3|3005.8|2999.8|3
1620747740000|2021-05-11 15:42:20|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|3
1620747760000|2021-05-11 15:42:40|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1620747780000|2021-05-11 15:43:00|3005.5|2999.5|3004.8|2998.8|3005.5|2999.5|3004.8|2998.8|7
1620747790000|2021-05-11 15:43:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1620747810000|2021-05-11 15:43:30|3004.8|2998.8|3004|2998|3004.8|2998.8|3004|2998|2
1620747820000|2021-05-11 15:43:40|3004.3|2998.3|3003.5|2997.5|3004.8|2998.8|3003|2997|7
1620747830000|2021-05-11 15:43:50|3003.3|2997.3|3003|2997|3003.3|2997.3|3002.8|2996.8|3
1620747840000|2021-05-11 15:44:00|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1620747850000|2021-05-11 15:44:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1620747860000|2021-05-11 15:44:20|3002.8|2996.8|3002|2996|3002.8|2996.8|3002|2996|2
1620747870000|2021-05-11 15:44:30|3001.8|2995.8|2999.5|2993.5|3001.8|2995.8|2999.5|2993.5|5
1620747880000|2021-05-11 15:44:40|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1620747890000|2021-05-11 15:44:50|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1620747900000|2021-05-11 15:45:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1620747910000|2021-05-11 15:45:10|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1620747920000|2021-05-11 15:45:20|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|4
1620747940000|2021-05-11 15:45:40|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|2
1620747960000|2021-05-11 15:46:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1620747970000|2021-05-11 15:46:10|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|4
1620747990000|2021-05-11 15:46:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1620748000000|2021-05-11 15:46:40|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.8|2992.8|4
1620748010000|2021-05-11 15:46:50|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1620748020000|2021-05-11 15:47:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1620748040000|2021-05-11 15:47:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1620748050000|2021-05-11 15:47:30|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1620748060000|2021-05-11 15:47:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1620748100000|2021-05-11 15:48:20|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|2
1620748110000|2021-05-11 15:48:30|2999|2993|2997.5|2991.5|2999|2993|2997.5|2991.5|2
1620748140000|2021-05-11 15:49:00|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1620748170000|2021-05-11 15:49:30|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1620748210000|2021-05-11 15:50:10|2998|2992|2999.3|2993.3|2999.3|2993.3|2998|2992|3
1620748230000|2021-05-11 15:50:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1620748250000|2021-05-11 15:50:50|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|2
1620748270000|2021-05-11 15:51:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1620748280000|2021-05-11 15:51:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1620748510000|2021-05-11 15:55:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1620748690000|2021-05-11 15:58:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1620748740000|2021-05-11 15:59:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1620748750000|2021-05-11 15:59:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1620748760000|2021-05-11 15:59:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1620748790000|2021-05-11 15:59:50|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|4
1620748800000|2021-05-11 16:00:00|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1620748850000|2021-05-11 16:00:50|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1620748860000|2021-05-11 16:01:00|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1620748890000|2021-05-11 16:01:30|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1620748920000|2021-05-11 16:02:00|2998.3|2992.3|2997|2991|2998.3|2992.3|2997|2991|3
1620748970000|2021-05-11 16:02:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1620748980000|2021-05-11 16:03:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1620749030000|2021-05-11 16:03:50|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|2
1620749070000|2021-05-11 16:04:30|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1620749080000|2021-05-11 16:04:40|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1620749100000|2021-05-11 16:05:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1620749140000|2021-05-11 16:05:40|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1620749300000|2021-05-11 16:08:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1620749310000|2021-05-11 16:08:30|2999.8|2993.8|2999.8|2993.8|3000.5|2994.5|2999.5|2993.5|8
1620749320000|2021-05-11 16:08:40|3000.3|2994.3|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|2
1620749360000|2021-05-11 16:09:20|3000|2994|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|3
1620749380000|2021-05-11 16:09:40|3000|2994|2999|2993|3000|2994|2999|2993|6
1620749390000|2021-05-11 16:09:50|2999.5|2993.5|2999|2993|2999.8|2993.8|2999|2993|4
1620749400000|2021-05-11 16:10:00|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1620749410000|2021-05-11 16:10:10|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1620749420000|2021-05-11 16:10:20|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1620749450000|2021-05-11 16:10:50|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999|2993|5
1620749470000|2021-05-11 16:11:10|2999.5|2993.5|2999|2993|2999.5|2993.5|2998.8|2992.8|6
1620749480000|2021-05-11 16:11:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1620749490000|2021-05-11 16:11:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1620749500000|2021-05-11 16:11:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1620749590000|2021-05-11 16:13:10|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|3
1620749620000|2021-05-11 16:13:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1620749630000|2021-05-11 16:13:50|2999|2993|2999|2993|2999.3|2993.3|2999|2993|3
1620749640000|2021-05-11 16:14:00|2999.3|2993.3|2998.8|2992.8|2999.5|2993.5|2998.5|2992.5|7
1620749650000|2021-05-11 16:14:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1620749660000|2021-05-11 16:14:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1620749680000|2021-05-11 16:14:40|2999.5|2993.5|3001|2995|3001|2995|2999.5|2993.5|3
1620749720000|2021-05-11 16:15:20|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|4
1620749820000|2021-05-11 16:17:00|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1620749860000|2021-05-11 16:17:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1620749940000|2021-05-11 16:19:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1620749950000|2021-05-11 16:19:10|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1620749970000|2021-05-11 16:19:30|3001.3|2995.3|3002.5|2996.5|3002.5|2996.5|3001.3|2995.3|4
1620749980000|2021-05-11 16:19:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002|2996|3
1620750000000|2021-05-11 16:20:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1620750020000|2021-05-11 16:20:20|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1620750030000|2021-05-11 16:20:30|3001.8|2995.8|3001.5|2995.5|3002|2996|3001.5|2995.5|3
1620750050000|2021-05-11 16:20:50|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|2
1620750070000|2021-05-11 16:21:10|3002|2996|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|5
1620750090000|2021-05-11 16:21:30|3002|2996|3001.8|2995.8|3002|2996|3001.5|2995.5|4
1620750160000|2021-05-11 16:22:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1620750180000|2021-05-11 16:23:00|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1620750210000|2021-05-11 16:23:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002|2996|3
1620750260000|2021-05-11 16:24:20|3002|2996|3001|2995|3002|2996|3001|2995|3
1620750310000|2021-05-11 16:25:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1620750390000|2021-05-11 16:26:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1620750410000|2021-05-11 16:26:50|3001.3|2995.3|3003.8|2997.8|3004.3|2998.3|3001.3|2995.3|10
1620750430000|2021-05-11 16:27:10|3003|2997|3003.8|2997.8|3004|2998|3003|2997|4
1620750460000|2021-05-11 16:27:40|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1620750530000|2021-05-11 16:28:50|3004|2998|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|5
1620750620000|2021-05-11 16:30:20|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1620750630000|2021-05-11 16:30:30|3004.5|2998.5|3004|2998|3004.5|2998.5|3004|2998|3
1620750640000|2021-05-11 16:30:40|3003.8|2997.8|3002.8|2996.8|3003.8|2997.8|3002.8|2996.8|4
1620750650000|2021-05-11 16:30:50|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|2
1620750680000|2021-05-11 16:31:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1620750690000|2021-05-11 16:31:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1620750810000|2021-05-11 16:33:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1620750840000|2021-05-11 16:34:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1620750850000|2021-05-11 16:34:10|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|4
1620750900000|2021-05-11 16:35:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1620750910000|2021-05-11 16:35:10|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1620750940000|2021-05-11 16:35:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|3
1620750980000|2021-05-11 16:36:20|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|3
1620750990000|2021-05-11 16:36:30|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1620751040000|2021-05-11 16:37:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1620751060000|2021-05-11 16:37:40|3002.3|2996.3|3001.8|2995.8|3002.8|2996.8|3001.8|2995.8|6
1620751070000|2021-05-11 16:37:50|3002.3|2996.3|3001.8|2995.8|3002.5|2996.5|3001.8|2995.8|7
1620751080000|2021-05-11 16:38:00|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3001.8|2995.8|5
1620751090000|2021-05-11 16:38:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1620751100000|2021-05-11 16:38:20|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|4
1620751140000|2021-05-11 16:39:00|3001.5|2995.5|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|3
1620751170000|2021-05-11 16:39:30|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|4
1620751190000|2021-05-11 16:39:50|3001|2995|3000.3|2994.3|3001|2995|3000.3|2994.3|2
1620751200000|2021-05-11 16:40:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1620751210000|2021-05-11 16:40:10|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1620751250000|2021-05-11 16:40:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1620751350000|2021-05-11 16:42:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1620751360000|2021-05-11 16:42:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1620751380000|2021-05-11 16:43:00|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1620751390000|2021-05-11 16:43:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1620751410000|2021-05-11 16:43:30|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1620751440000|2021-05-11 16:44:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1620751450000|2021-05-11 16:44:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1620751460000|2021-05-11 16:44:20|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.8|2992.8|3
1620751470000|2021-05-11 16:44:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1620751480000|2021-05-11 16:44:40|2999.5|2993.5|3000|2994|3000|2994|2999.5|2993.5|2
1620751500000|2021-05-11 16:45:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1620751520000|2021-05-11 16:45:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1620751550000|2021-05-11 16:45:50|3001.3|2995.3|3002.3|2996.3|3003|2997|3001.3|2995.3|6
1620751580000|2021-05-11 16:46:20|3002|2996|3002.3|2996.3|3002.8|2996.8|3002|2996|6
1620751590000|2021-05-11 16:46:30|3002|2996|3002.3|2996.3|3002.8|2996.8|3002|2996|4
1620751630000|2021-05-11 16:47:10|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|4
1620751640000|2021-05-11 16:47:20|3002.8|2996.8|3001.8|2995.8|3002.8|2996.8|3001.3|2995.3|4
1620751650000|2021-05-11 16:47:30|3002.5|2996.5|3003.3|2997.3|3003.4|2997.4|3002.5|2996.5|4
1620751700000|2021-05-11 16:48:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002|2996|3
1620751720000|2021-05-11 16:48:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1620751730000|2021-05-11 16:48:50|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|2
1620751800000|2021-05-11 16:50:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1620751890000|2021-05-11 16:51:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1620751910000|2021-05-11 16:51:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1620751940000|2021-05-11 16:52:20|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1620751950000|2021-05-11 16:52:30|3001.3|2995.3|3000.3|2994.3|3001.3|2995.3|3000.3|2994.3|4
1620751980000|2021-05-11 16:53:00|3000.5|2994.5|3002.5|2996.5|3002.5|2996.5|3000.5|2994.5|3
1620751990000|2021-05-11 16:53:10|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1620752000000|2021-05-11 16:53:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|4
1620752020000|2021-05-11 16:53:40|3003.5|2997.5|3002|2996|3003.5|2997.5|3002|2996|3
1620752040000|2021-05-11 16:54:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1620752090000|2021-05-11 16:54:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1620752140000|2021-05-11 16:55:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1620752150000|2021-05-11 16:55:50|3002|2996|3002|2996|3002.3|2996.3|3002|2996|3
1620752170000|2021-05-11 16:56:10|3002.3|2996.3|3003.3|2997.3|3003.8|2997.8|3002.3|2996.3|4
1620752180000|2021-05-11 16:56:20|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|2
1620752190000|2021-05-11 16:56:30|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|2
1620752200000|2021-05-11 16:56:40|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|2
1620752210000|2021-05-11 16:56:50|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|6
1620752220000|2021-05-11 16:57:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1620752260000|2021-05-11 16:57:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1620752280000|2021-05-11 16:58:00|3004.5|2998.5|3005|2999|3005|2999|3004.5|2998.5|2
1620752290000|2021-05-11 16:58:10|3004.8|2998.8|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1620752300000|2021-05-11 16:58:20|3004.8|2998.8|3004.8|2998.8|3005|2999|3004.8|2998.8|3
1620752310000|2021-05-11 16:58:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1620752320000|2021-05-11 16:58:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1620752330000|2021-05-11 16:58:50|3005|2999|3005|2999|3005.3|2999.3|3005|2999|3
1620752340000|2021-05-11 16:59:00|3005.3|2999.3|3005.8|2999.8|3005.8|2999.8|3005|2999|4
1620752350000|2021-05-11 16:59:10|3006|3000|3008.5|3002.5|3008.5|3002.5|3006|3000|5
1620752360000|2021-05-11 16:59:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1620777720000|2021-05-12 00:02:00|3018.8|3012.8|3018.6|3012.6|3018.8|3012.8|3018.6|3012.6|2
1620777760000|2021-05-12 00:02:40|3018.3|3012.3|3017.1|3011.1|3018.3|3012.3|3017.1|3011.1|2
1620777770000|2021-05-12 00:02:50|3018.1|3012.1|3017.9|3011.9|3018.3|3012.3|3017.9|3011.9|3
1620777790000|2021-05-12 00:03:10|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1620777840000|2021-05-12 00:04:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1620777950000|2021-05-12 00:05:50|3017.5|3011.5|3018.1|3012.1|3018.1|3012.1|3017.5|3011.5|3
1620778030000|2021-05-12 00:07:10|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1620778040000|2021-05-12 00:07:20|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1620778050000|2021-05-12 00:07:30|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1620778060000|2021-05-12 00:07:40|3018.9|3012.9|3019.3|3013.3|3019.3|3013.3|3018.9|3012.9|2
1620778080000|2021-05-12 00:08:00|3019.4|3013.4|3020.1|3014.1|3020.1|3014.1|3019.1|3013.1|3
1620778090000|2021-05-12 00:08:10|3020.4|3014.4|3024.3|3018.3|3024.4|3018.4|3020.4|3014.4|11
1620778100000|2021-05-12 00:08:20|3024.6|3018.6|3025.3|3019.3|3025.3|3019.3|3024.4|3018.4|4
1620778110000|2021-05-12 00:08:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1620778130000|2021-05-12 00:08:50|3026.3|3020.3|3026.4|3020.4|3026.4|3020.4|3026.3|3020.3|2
1620778140000|2021-05-12 00:09:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1620778180000|2021-05-12 00:09:40|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1620778210000|2021-05-12 00:10:10|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1620778220000|2021-05-12 00:10:20|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1620778240000|2021-05-12 00:10:40|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1620778290000|2021-05-12 00:11:30|3027.8|3021.8|3028.1|3022.1|3028.1|3022.1|3027.8|3021.8|2
1620778400000|2021-05-12 00:13:20|3028.8|3022.8|3028.6|3022.6|3028.8|3022.8|3028.6|3022.6|2
1620778640000|2021-05-12 00:17:20|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1620778650000|2021-05-12 00:17:30|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1620778710000|2021-05-12 00:18:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1620778740000|2021-05-12 00:19:00|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|3
1620778770000|2021-05-12 00:19:30|3029.6|3023.6|3030.6|3024.6|3030.6|3024.6|3029.4|3023.4|4
1620778780000|2021-05-12 00:19:40|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1620778850000|2021-05-12 00:20:50|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1620778860000|2021-05-12 00:21:00|3030.6|3024.6|3030.4|3024.4|3030.6|3024.6|3030.4|3024.4|2
1620778870000|2021-05-12 00:21:10|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1620779170000|2021-05-12 00:26:10|3030.1|3024.1|3028.1|3022.1|3030.1|3024.1|3027.6|3021.6|6
1620779390000|2021-05-12 00:29:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1620779750000|2021-05-12 00:35:50|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1620779860000|2021-05-12 00:37:40|3027.4|3021.4|3025.9|3019.9|3027.4|3021.4|3025.9|3019.9|2
1620780090000|2021-05-12 00:41:30|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1620780100000|2021-05-12 00:41:40|3024.1|3018.1|3021.1|3015.1|3024.1|3018.1|3021.1|3015.1|3
1620780340000|2021-05-12 00:45:40|3020.4|3014.4|3020.3|3014.3|3020.4|3014.4|3020.3|3014.3|2
1620780390000|2021-05-12 00:46:30|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1620780500000|2021-05-12 00:48:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1620780570000|2021-05-12 00:49:30|3018.9|3012.9|3017.4|3011.4|3018.9|3012.9|3017.4|3011.4|5
1620780620000|2021-05-12 00:50:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1620780640000|2021-05-12 00:50:40|3016.9|3010.9|3016.8|3010.8|3016.9|3010.9|3016.8|3010.8|2
1620780700000|2021-05-12 00:51:40|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1620780790000|2021-05-12 00:53:10|3017|3011|3017|3011|3017|3011|3017|3011|1
1620780800000|2021-05-12 00:53:20|3017.1|3011.1|3018.5|3012.5|3018.6|3012.6|3017.1|3011.1|4
1620780810000|2021-05-12 00:53:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1620780820000|2021-05-12 00:53:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1620780840000|2021-05-12 00:54:00|3019.1|3013.1|3018.9|3012.9|3019.4|3013.4|3018.9|3012.9|4
1620780980000|2021-05-12 00:56:20|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1620781030000|2021-05-12 00:57:10|3018.4|3012.4|3018.1|3012.1|3018.4|3012.4|3018.1|3012.1|2
1620781200000|2021-05-12 01:00:00|3017.9|3011.9|3013.5|3007.5|3017.9|3011.9|3012.9|3006.9|12
1620781210000|2021-05-12 01:00:10|3013.8|3007.8|3014.9|3008.9|3014.9|3008.9|3013.8|3007.8|5
1620781220000|2021-05-12 01:00:20|3014.8|3008.8|3015.1|3009.1|3015.1|3009.1|3014.8|3008.8|3
1620781230000|2021-05-12 01:00:30|3014.9|3008.9|3013.1|3007.1|3014.9|3008.9|3013.1|3007.1|9
1620781240000|2021-05-12 01:00:40|3013.6|3007.6|3012|3006|3013.6|3007.6|3011.8|3005.8|12
1620781250000|2021-05-12 01:00:50|3011.8|3005.8|3010.6|3004.6|3011.8|3005.8|3010.3|3004.3|9
1620781260000|2021-05-12 01:01:00|3010.3|3004.3|3009.6|3003.6|3010.3|3004.3|3009.1|3003.1|11
1620781270000|2021-05-12 01:01:10|3009.4|3003.4|3009.1|3003.1|3009.4|3003.4|3008.9|3002.9|5
1620781280000|2021-05-12 01:01:20|3009.5|3003.5|3009|3003|3009.9|3003.9|3009|3003|8
1620781290000|2021-05-12 01:01:30|3008.6|3002.6|3006.3|3000.3|3008.6|3002.6|3005.6|2999.6|12
1620781300000|2021-05-12 01:01:40|3006.6|3000.6|3007.5|3001.5|3007.5|3001.5|3006.6|3000.6|3
1620781310000|2021-05-12 01:01:50|3007.6|3001.6|3007.4|3001.4|3007.6|3001.6|3007.4|3001.4|2
1620781320000|2021-05-12 01:02:00|3007.8|3001.8|3010.1|3004.1|3010.5|3004.5|3007.8|3001.8|11
1620781330000|2021-05-12 01:02:10|3009.9|3003.9|3009.6|3003.6|3010.5|3004.5|3009.6|3003.6|5
1620781340000|2021-05-12 01:02:20|3010|3004|3011.3|3005.3|3011.9|3005.9|3010|3004|9
1620781350000|2021-05-12 01:02:30|3011|3005|3008.9|3002.9|3011|3005|3008.9|3002.9|5
1620781360000|2021-05-12 01:02:40|3008.5|3002.5|3009.3|3003.3|3009.3|3003.3|3007.8|3001.8|11
1620781370000|2021-05-12 01:02:50|3008.8|3002.8|3008.4|3002.4|3008.8|3002.8|3008.4|3002.4|2
1620781380000|2021-05-12 01:03:00|3008.6|3002.6|3008.6|3002.6|3009.1|3003.1|3008.6|3002.6|7
1620781390000|2021-05-12 01:03:10|3008.4|3002.4|3007.9|3001.9|3008.4|3002.4|3007.9|3001.9|3
1620781400000|2021-05-12 01:03:20|3007.6|3001.6|3007.3|3001.3|3007.6|3001.6|3006.6|3000.6|6
1620781410000|2021-05-12 01:03:30|3006.9|3000.9|3005.5|2999.5|3007|3001|3005.5|2999.5|7
1620781420000|2021-05-12 01:03:40|3005.6|2999.6|3005.5|2999.5|3005.9|2999.9|3005.5|2999.5|3
1620781430000|2021-05-12 01:03:50|3005.9|2999.9|3005.5|2999.5|3005.9|2999.9|3005.5|2999.5|2
1620781440000|2021-05-12 01:04:00|3005.4|2999.4|3004|2998|3005.4|2999.4|3003.5|2997.5|7
1620781450000|2021-05-12 01:04:10|3004.3|2998.3|3005.9|2999.9|3005.9|2999.9|3004.3|2998.3|6
1620781460000|2021-05-12 01:04:20|3005.6|2999.6|3006.9|3000.9|3006.9|3000.9|3005.6|2999.6|3
1620781470000|2021-05-12 01:04:30|3006.6|3000.6|3006.5|3000.5|3006.6|3000.6|3006.5|3000.5|2
1620781480000|2021-05-12 01:04:40|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1620781490000|2021-05-12 01:04:50|3006.1|3000.1|3005.4|2999.4|3006.1|3000.1|3005.3|2999.3|6
1620781500000|2021-05-12 01:05:00|3005.6|2999.6|3005.9|2999.9|3005.9|2999.9|3005.6|2999.6|2
1620781510000|2021-05-12 01:05:10|3006.1|3000.1|3006.3|3000.3|3006.8|3000.8|3006.1|3000.1|6
1620781520000|2021-05-12 01:05:20|3006.5|3000.5|3007.1|3001.1|3007.4|3001.4|3006.5|3000.5|5
1620781530000|2021-05-12 01:05:30|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1620781540000|2021-05-12 01:05:40|3007.6|3001.6|3007.6|3001.6|3008.6|3002.6|3007.6|3001.6|6
1620781550000|2021-05-12 01:05:50|3007.9|3001.9|3007.9|3001.9|3008.3|3002.3|3007.6|3001.6|5
1620781560000|2021-05-12 01:06:00|3008.4|3002.4|3009.4|3003.4|3009.4|3003.4|3007.9|3001.9|6
1620781570000|2021-05-12 01:06:10|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1620781590000|2021-05-12 01:06:30|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1620781610000|2021-05-12 01:06:50|3010.1|3004.1|3010|3004|3011.1|3005.1|3010|3004|8
1620781620000|2021-05-12 01:07:00|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|3
1620781630000|2021-05-12 01:07:10|3009|3003|3008.4|3002.4|3009|3003|3008.1|3002.1|4
1620781640000|2021-05-12 01:07:20|3008.1|3002.1|3007.6|3001.6|3008.1|3002.1|3007.6|3001.6|2
1620781650000|2021-05-12 01:07:30|3007.9|3001.9|3007.6|3001.6|3008.4|3002.4|3007.6|3001.6|5
1620781660000|2021-05-12 01:07:40|3007.9|3001.9|3008.6|3002.6|3008.6|3002.6|3007.9|3001.9|3
1620781670000|2021-05-12 01:07:50|3008.4|3002.4|3008.9|3002.9|3008.9|3002.9|3008.4|3002.4|3
1620781680000|2021-05-12 01:08:00|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1620781690000|2021-05-12 01:08:10|3009.4|3003.4|3010.1|3004.1|3010.1|3004.1|3009.4|3003.4|4
1620781700000|2021-05-12 01:08:20|3010.4|3004.4|3011.6|3005.6|3011.6|3005.6|3010.4|3004.4|3
1620781720000|2021-05-12 01:08:40|3011.4|3005.4|3010.9|3004.9|3011.4|3005.4|3010.9|3004.9|3
1620781780000|2021-05-12 01:09:40|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1620781790000|2021-05-12 01:09:50|3012.6|3006.6|3012.4|3006.4|3012.9|3006.9|3012.4|3006.4|4
1620781840000|2021-05-12 01:10:40|3012.1|3006.1|3013.9|3007.9|3014|3008|3011.9|3005.9|11
1620781890000|2021-05-12 01:11:30|3013.1|3007.1|3013.1|3007.1|3013.9|3007.9|3013.1|3007.1|7
1620781900000|2021-05-12 01:11:40|3013.6|3007.6|3012.9|3006.9|3013.6|3007.6|3012.9|3006.9|3
1620781910000|2021-05-12 01:11:50|3012.4|3006.4|3012.1|3006.1|3012.6|3006.6|3012.1|3006.1|4
1620781920000|2021-05-12 01:12:00|3012|3006|3011.9|3005.9|3012|3006|3011.9|3005.9|2
1620781930000|2021-05-12 01:12:10|3011.5|3005.5|3011.9|3005.9|3011.9|3005.9|3010.9|3004.9|7
1620781960000|2021-05-12 01:12:40|3012.1|3006.1|3013.8|3007.8|3013.8|3007.8|3012.1|3006.1|5
1620781980000|2021-05-12 01:13:00|3013.4|3007.4|3013.1|3007.1|3013.4|3007.4|3012.9|3006.9|4
1620782000000|2021-05-12 01:13:20|3013.4|3007.4|3013.5|3007.5|3013.5|3007.5|3013.4|3007.4|2
1620782020000|2021-05-12 01:13:40|3013.1|3007.1|3012|3006|3013.1|3007.1|3012|3006|3
1620782030000|2021-05-12 01:13:50|3011.6|3005.6|3011.8|3005.8|3011.8|3005.8|3011.4|3005.4|4
1620782040000|2021-05-12 01:14:00|3012|3006|3012.9|3006.9|3012.9|3006.9|3012|3006|7
1620782050000|2021-05-12 01:14:10|3012.6|3006.6|3012.1|3006.1|3012.6|3006.6|3012.1|3006.1|3
1620782070000|2021-05-12 01:14:30|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1620782080000|2021-05-12 01:14:40|3012.4|3006.4|3012.6|3006.6|3012.6|3006.6|3012.4|3006.4|2
1620782090000|2021-05-12 01:14:50|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|4
1620782130000|2021-05-12 01:15:30|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|2
1620782160000|2021-05-12 01:16:00|3011.9|3005.9|3011.1|3005.1|3011.9|3005.9|3011.1|3005.1|3
1620782190000|2021-05-12 01:16:30|3010.9|3004.9|3009.3|3003.3|3010.9|3004.9|3009.3|3003.3|6
1620782200000|2021-05-12 01:16:40|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1620782210000|2021-05-12 01:16:50|3009.6|3003.6|3010|3004|3010|3004|3009.6|3003.6|3
1620782220000|2021-05-12 01:17:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1620782240000|2021-05-12 01:17:20|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1620782260000|2021-05-12 01:17:40|3010|3004|3010.4|3004.4|3010.4|3004.4|3010|3004|2
1620782270000|2021-05-12 01:17:50|3010.9|3004.9|3010.8|3004.8|3010.9|3004.9|3010.8|3004.8|2
1620782280000|2021-05-12 01:18:00|3010.5|3004.5|3010.6|3004.6|3010.9|3004.9|3010.4|3004.4|6
1620782290000|2021-05-12 01:18:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620782300000|2021-05-12 01:18:20|3011|3005|3010.9|3004.9|3011.1|3005.1|3010.9|3004.9|3
1620782310000|2021-05-12 01:18:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620782330000|2021-05-12 01:18:50|3011.6|3005.6|3010.9|3004.9|3011.6|3005.6|3010.9|3004.9|2
1620782340000|2021-05-12 01:19:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1620782360000|2021-05-12 01:19:20|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1620782370000|2021-05-12 01:19:30|3011|3005|3011|3005|3011|3005|3011|3005|1
1620782380000|2021-05-12 01:19:40|3010.9|3004.9|3010.9|3004.9|3011.1|3005.1|3010.9|3004.9|3
1620782410000|2021-05-12 01:20:10|3011.1|3005.1|3010.5|3004.5|3011.1|3005.1|3010.5|3004.5|3
1620782420000|2021-05-12 01:20:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1620782430000|2021-05-12 01:20:30|3009.6|3003.6|3009.5|3003.5|3009.6|3003.6|3009.5|3003.5|2
1620782450000|2021-05-12 01:20:50|3009.8|3003.8|3009.6|3003.6|3010.1|3004.1|3009.6|3003.6|3
1620782460000|2021-05-12 01:21:00|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1620782510000|2021-05-12 01:21:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1620782520000|2021-05-12 01:22:00|3009|3003|3008|3002|3009|3003|3008|3002|5
1620782540000|2021-05-12 01:22:20|3008.3|3002.3|3008.9|3002.9|3008.9|3002.9|3008.3|3002.3|3
1620782550000|2021-05-12 01:22:30|3008.8|3002.8|3008.6|3002.6|3008.8|3002.8|3008.6|3002.6|2
1620782570000|2021-05-12 01:22:50|3008.1|3002.1|3008.3|3002.3|3008.3|3002.3|3008.1|3002.1|2
1620782580000|2021-05-12 01:23:00|3008.1|3002.1|3008|3002|3008.5|3002.5|3007.9|3001.9|8
1620782590000|2021-05-12 01:23:10|3007.8|3001.8|3008.1|3002.1|3008.5|3002.5|3007.8|3001.8|5
1620782600000|2021-05-12 01:23:20|3008.4|3002.4|3008.3|3002.3|3008.4|3002.4|3008.1|3002.1|3
1620782610000|2021-05-12 01:23:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1620782620000|2021-05-12 01:23:40|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1620782640000|2021-05-12 01:24:00|3008.9|3002.9|3009|3003|3009|3003|3008.9|3002.9|2
1620782660000|2021-05-12 01:24:20|3009.4|3003.4|3009.6|3003.6|3009.6|3003.6|3009.4|3003.4|3
1620782670000|2021-05-12 01:24:30|3009.9|3003.9|3009.6|3003.6|3009.9|3003.9|3009.6|3003.6|2
1620782690000|2021-05-12 01:24:50|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1620782720000|2021-05-12 01:25:20|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1620782750000|2021-05-12 01:25:50|3009.4|3003.4|3009.5|3003.5|3009.5|3003.5|3009.4|3003.4|2
1620782780000|2021-05-12 01:26:20|3008.9|3002.9|3008.9|3002.9|3009.6|3003.6|3008.9|3002.9|12
1620782790000|2021-05-12 01:26:30|3008.6|3002.6|3007.9|3001.9|3009.1|3003.1|3007.9|3001.9|6
1620782800000|2021-05-12 01:26:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1620782860000|2021-05-12 01:27:40|3008.4|3002.4|3008.5|3002.5|3008.5|3002.5|3008.4|3002.4|2
1620782940000|2021-05-12 01:29:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1620782970000|2021-05-12 01:29:30|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1620782980000|2021-05-12 01:29:40|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1620783010000|2021-05-12 01:30:10|3009.6|3003.6|3010.1|3004.1|3010.1|3004.1|3009.6|3003.6|4
1620783020000|2021-05-12 01:30:20|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1620783030000|2021-05-12 01:30:30|3010.4|3004.4|3011|3005|3011|3005|3010.4|3004.4|5
1620783040000|2021-05-12 01:30:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620783050000|2021-05-12 01:30:50|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1620783060000|2021-05-12 01:31:00|3010.6|3004.6|3011|3005|3011|3005|3010.6|3004.6|3
1620783070000|2021-05-12 01:31:10|3011.4|3005.4|3012.1|3006.1|3012.1|3006.1|3011.4|3005.4|5
1620783080000|2021-05-12 01:31:20|3012.5|3006.5|3013.1|3007.1|3013.1|3007.1|3012.1|3006.1|10
1620783100000|2021-05-12 01:31:40|3012.9|3006.9|3013.4|3007.4|3013.4|3007.4|3012.9|3006.9|2
1620783110000|2021-05-12 01:31:50|3013.6|3007.6|3013.9|3007.9|3013.9|3007.9|3013.6|3007.6|2
1620783140000|2021-05-12 01:32:20|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1620783150000|2021-05-12 01:32:30|3013.4|3007.4|3012.9|3006.9|3013.4|3007.4|3012.9|3006.9|5
1620783160000|2021-05-12 01:32:40|3013.1|3007.1|3013.3|3007.3|3013.3|3007.3|3012.9|3006.9|4
1620783170000|2021-05-12 01:32:50|3012.9|3006.9|3013|3007|3013.3|3007.3|3012.9|3006.9|3
1620783180000|2021-05-12 01:33:00|3012.9|3006.9|3013|3007|3013|3007|3012.9|3006.9|2
1620783190000|2021-05-12 01:33:10|3013.4|3007.4|3013|3007|3013.5|3007.5|3013|3007|4
1620783210000|2021-05-12 01:33:30|3013.3|3007.3|3013.1|3007.1|3013.3|3007.3|3013.1|3007.1|2
1620783220000|2021-05-12 01:33:40|3012.9|3006.9|3013.3|3007.3|3013.3|3007.3|3012.9|3006.9|3
1620783230000|2021-05-12 01:33:50|3013|3007|3012.9|3006.9|3013.3|3007.3|3012.9|3006.9|4
1620783240000|2021-05-12 01:34:00|3013.1|3007.1|3012.8|3006.8|3013.1|3007.1|3012.8|3006.8|4
1620783250000|2021-05-12 01:34:10|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.1|3006.1|3
1620783260000|2021-05-12 01:34:20|3012.1|3006.1|3011.3|3005.3|3012.1|3006.1|3011.3|3005.3|8
1620783270000|2021-05-12 01:34:30|3011.4|3005.4|3011.1|3005.1|3011.4|3005.4|3011.1|3005.1|2
1620783290000|2021-05-12 01:34:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1620783300000|2021-05-12 01:35:00|3010.6|3004.6|3010.4|3004.4|3010.6|3004.6|3010.4|3004.4|2
1620783310000|2021-05-12 01:35:10|3010.6|3004.6|3011.1|3005.1|3011.1|3005.1|3010.6|3004.6|3
1620783320000|2021-05-12 01:35:20|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1620783330000|2021-05-12 01:35:30|3011.5|3005.5|3011.1|3005.1|3011.5|3005.5|3011.1|3005.1|3
1620783350000|2021-05-12 01:35:50|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1620783460000|2021-05-12 01:37:40|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1620783470000|2021-05-12 01:37:50|3010.8|3004.8|3010.6|3004.6|3010.8|3004.8|3010.6|3004.6|2
1620783490000|2021-05-12 01:38:10|3010.4|3004.4|3010.1|3004.1|3010.5|3004.5|3010.1|3004.1|4
1620783510000|2021-05-12 01:38:30|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1620783520000|2021-05-12 01:38:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1620783530000|2021-05-12 01:38:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620783610000|2021-05-12 01:40:10|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1620783630000|2021-05-12 01:40:30|3009.1|3003.1|3009.8|3003.8|3009.8|3003.8|3009.1|3003.1|3
1620783640000|2021-05-12 01:40:40|3009.5|3003.5|3009.4|3003.4|3009.8|3003.8|3009.3|3003.3|7
1620783650000|2021-05-12 01:40:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1620783660000|2021-05-12 01:41:00|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1620783670000|2021-05-12 01:41:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1620783680000|2021-05-12 01:41:20|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1620783690000|2021-05-12 01:41:30|3010.4|3004.4|3010.1|3004.1|3010.6|3004.6|3010.1|3004.1|3
1620783700000|2021-05-12 01:41:40|3009.9|3003.9|3009.9|3003.9|3010.1|3004.1|3009.9|3003.9|3
1620783710000|2021-05-12 01:41:50|3009.6|3003.6|3010.1|3004.1|3010.1|3004.1|3009.6|3003.6|3
1620783780000|2021-05-12 01:43:00|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1620783810000|2021-05-12 01:43:30|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1620783820000|2021-05-12 01:43:40|3009.4|3003.4|3008.6|3002.6|3009.4|3003.4|3008.6|3002.6|4
1620783830000|2021-05-12 01:43:50|3008.9|3002.9|3009|3003|3009|3003|3008.9|3002.9|2
1620783840000|2021-05-12 01:44:00|3008.9|3002.9|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|2
1620783890000|2021-05-12 01:44:50|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|3
1620783900000|2021-05-12 01:45:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|5
1620783910000|2021-05-12 01:45:10|3009|3003|3008.6|3002.6|3009|3003|3008.6|3002.6|3
1620783950000|2021-05-12 01:45:50|3008.1|3002.1|3008.1|3002.1|3008.3|3002.3|3007.9|3001.9|4
1620783960000|2021-05-12 01:46:00|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1620783970000|2021-05-12 01:46:10|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1620783980000|2021-05-12 01:46:20|3007.9|3001.9|3006.6|3000.6|3007.9|3001.9|3006.6|3000.6|2
1620783990000|2021-05-12 01:46:30|3007.9|3001.9|3007.6|3001.6|3007.9|3001.9|3007.4|3001.4|3
1620784000000|2021-05-12 01:46:40|3007.4|3001.4|3007.9|3001.9|3008.4|3002.4|3007.4|3001.4|3
1620784010000|2021-05-12 01:46:50|3008.6|3002.6|3008.1|3002.1|3008.6|3002.6|3008.1|3002.1|2
1620784120000|2021-05-12 01:48:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1620784170000|2021-05-12 01:49:30|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1620784240000|2021-05-12 01:50:40|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1620784260000|2021-05-12 01:51:00|3007.6|3001.6|3006.1|3000.1|3007.6|3001.6|3005.6|2999.6|8
1620784280000|2021-05-12 01:51:20|3006.4|3000.4|3006.9|3000.9|3006.9|3000.9|3006.4|3000.4|2
1620784290000|2021-05-12 01:51:30|3007.1|3001.1|3007.4|3001.4|3007.4|3001.4|3007.1|3001.1|2
1620784310000|2021-05-12 01:51:50|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1620784320000|2021-05-12 01:52:00|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1620784330000|2021-05-12 01:52:10|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1620784400000|2021-05-12 01:53:20|3006.9|3000.9|3006.6|3000.6|3006.9|3000.9|3006.6|3000.6|2
1620784410000|2021-05-12 01:53:30|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1620784420000|2021-05-12 01:53:40|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1620784450000|2021-05-12 01:54:10|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1620784460000|2021-05-12 01:54:20|3006.4|3000.4|3006.9|3000.9|3006.9|3000.9|3006.4|3000.4|2
1620784480000|2021-05-12 01:54:40|3007.3|3001.3|3006.4|3000.4|3007.3|3001.3|3006.4|3000.4|3
1620784490000|2021-05-12 01:54:50|3006.1|3000.1|3005.8|2999.8|3006.1|3000.1|3005.8|2999.8|3
1620784500000|2021-05-12 01:55:00|3005.6|2999.6|3005.3|2999.3|3005.6|2999.6|3005.1|2999.1|3
1620784510000|2021-05-12 01:55:10|3005.5|2999.5|3005.9|2999.9|3005.9|2999.9|3005.5|2999.5|6
1620784520000|2021-05-12 01:55:20|3006|3000|3006.3|3000.3|3006.3|3000.3|3005.6|2999.6|5
1620784550000|2021-05-12 01:55:50|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1620784560000|2021-05-12 01:56:00|3005.9|2999.9|3006.3|3000.3|3006.3|3000.3|3005.9|2999.9|2
1620784570000|2021-05-12 01:56:10|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1620784580000|2021-05-12 01:56:20|3006.1|3000.1|3006.1|3000.1|3006.5|3000.5|3006.1|3000.1|3
1620784620000|2021-05-12 01:57:00|3005.9|2999.9|3005.9|2999.9|3006.1|3000.1|3005.1|2999.1|4
1620784630000|2021-05-12 01:57:10|3005.6|2999.6|3005.6|2999.6|3006|3000|3005.6|2999.6|4
1620784640000|2021-05-12 01:57:20|3006|3000|3005.9|2999.9|3006|3000|3005.6|2999.6|8
1620784660000|2021-05-12 01:57:40|3006.4|3000.4|3006.3|3000.3|3006.4|3000.4|3005.9|2999.9|18
1620784670000|2021-05-12 01:57:50|3005.9|2999.9|3006.3|3000.3|3006.3|3000.3|3005.9|2999.9|16
1620784680000|2021-05-12 01:58:00|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1620784690000|2021-05-12 01:58:10|3005.4|2999.4|3004.8|2998.8|3005.4|2999.4|3004.8|2998.8|4
1620784700000|2021-05-12 01:58:20|3004.6|2998.6|3004.8|2998.8|3005|2999|3004.6|2998.6|3
1620784710000|2021-05-12 01:58:30|3005.3|2999.3|3004.9|2998.9|3005.4|2999.4|3004.9|2998.9|3
1620784740000|2021-05-12 01:59:00|3005.3|2999.3|3004.9|2998.9|3005.3|2999.3|3004.9|2998.9|2
1620784760000|2021-05-12 01:59:20|3004.6|2998.6|3004.8|2998.8|3005.4|2999.4|3004.6|2998.6|5
1620784790000|2021-05-12 01:59:50|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1620784800000|2021-05-12 02:00:00|3004|2998|3003.6|2997.6|3004|2998|3003.6|2997.6|3
1620784810000|2021-05-12 02:00:10|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1620784840000|2021-05-12 02:00:40|3003.6|2997.6|3003.8|2997.8|3003.8|2997.8|3003.6|2997.6|2
1620784850000|2021-05-12 02:00:50|3003.5|2997.5|3003.6|2997.6|3003.6|2997.6|3003.5|2997.5|2
1620784870000|2021-05-12 02:01:10|3002.9|2996.9|3002.9|2996.9|3003.9|2997.9|3002.9|2996.9|5
1620784880000|2021-05-12 02:01:20|3002.6|2996.6|3002.4|2996.4|3002.9|2996.9|3002.4|2996.4|4
1620784910000|2021-05-12 02:01:50|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3001.9|2995.9|3
1620784920000|2021-05-12 02:02:00|3002.4|2996.4|3002.9|2996.9|3002.9|2996.9|3002.4|2996.4|3
1620784930000|2021-05-12 02:02:10|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1620784940000|2021-05-12 02:02:20|3002.9|2996.9|3003.9|2997.9|3003.9|2997.9|3002.9|2996.9|2
1620784950000|2021-05-12 02:02:30|3004|2998|3003.9|2997.9|3004|2998|3003.9|2997.9|2
1620784990000|2021-05-12 02:03:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1620785040000|2021-05-12 02:04:00|3004.4|2998.4|3004.9|2998.9|3004.9|2998.9|3004.4|2998.4|2
1620785050000|2021-05-12 02:04:10|3005.1|2999.1|3005.6|2999.6|3005.6|2999.6|3005.1|2999.1|2
1620785060000|2021-05-12 02:04:20|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1620785070000|2021-05-12 02:04:30|3006.1|3000.1|3006.4|3000.4|3007.1|3001.1|3006.1|3000.1|7
1620785090000|2021-05-12 02:04:50|3006.1|3000.1|3006|3000|3006.1|3000.1|3005.9|2999.9|3
1620785110000|2021-05-12 02:05:10|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1620785130000|2021-05-12 02:05:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1620785140000|2021-05-12 02:05:40|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1620785160000|2021-05-12 02:06:00|3006.6|3000.6|3006.9|3000.9|3006.9|3000.9|3006.6|3000.6|2
1620785180000|2021-05-12 02:06:20|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1620785190000|2021-05-12 02:06:30|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1620785220000|2021-05-12 02:07:00|3006|3000|3006|3000|3006|3000|3006|3000|1
1620785240000|2021-05-12 02:07:20|3005.8|2999.8|3004.9|2998.9|3005.8|2999.8|3004.9|2998.9|2
1620785250000|2021-05-12 02:07:30|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|2
1620785260000|2021-05-12 02:07:40|3005.3|2999.3|3004.4|2998.4|3005.3|2999.3|3004.4|2998.4|2
1620785270000|2021-05-12 02:07:50|3004.9|2998.9|3005.9|2999.9|3005.9|2999.9|3004.9|2998.9|5
1620785280000|2021-05-12 02:08:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1620785290000|2021-05-12 02:08:10|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1620785350000|2021-05-12 02:09:10|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1620785430000|2021-05-12 02:10:30|3006.1|3000.1|3005.8|2999.8|3006.1|3000.1|3005.8|2999.8|2
1620785490000|2021-05-12 02:11:30|3006|3000|3006.4|3000.4|3006.4|3000.4|3006|3000|3
1620785550000|2021-05-12 02:12:30|3006.6|3000.6|3007.8|3001.8|3007.8|3001.8|3006.6|3000.6|4
1620785570000|2021-05-12 02:12:50|3007.5|3001.5|3007.1|3001.1|3007.5|3001.5|3007.1|3001.1|2
1620785580000|2021-05-12 02:13:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1620785590000|2021-05-12 02:13:10|3007.5|3001.5|3008|3002|3008.4|3002.4|3007.5|3001.5|9
1620785600000|2021-05-12 02:13:20|3007.9|3001.9|3007.8|3001.8|3008.3|3002.3|3007.6|3001.6|6
1620785630000|2021-05-12 02:13:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1620785640000|2021-05-12 02:14:00|3007.8|3001.8|3007.9|3001.9|3008.3|3002.3|3007.8|3001.8|4
1620785670000|2021-05-12 02:14:30|3007.6|3001.6|3007.9|3001.9|3007.9|3001.9|3007.6|3001.6|2
1620785680000|2021-05-12 02:14:40|3007.6|3001.6|3007.6|3001.6|3007.8|3001.8|3007.6|3001.6|3
1620785690000|2021-05-12 02:14:50|3007.4|3001.4|3007|3001|3007.4|3001.4|3007|3001|2
1620785700000|2021-05-12 02:15:00|3006.6|3000.6|3006.1|3000.1|3006.6|3000.6|3006.1|3000.1|3
1620785710000|2021-05-12 02:15:10|3005.9|2999.9|3004.9|2998.9|3005.9|2999.9|3004.9|2998.9|2
1620785900000|2021-05-12 02:18:20|3005.9|2999.9|3004.9|2998.9|3005.9|2999.9|3004.9|2998.9|3
1620785910000|2021-05-12 02:18:30|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1620785930000|2021-05-12 02:18:50|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1620786380000|2021-05-12 02:26:20|3005.4|2999.4|3005.5|2999.5|3005.6|2999.6|3005.4|2999.4|4
1620786600000|2021-05-12 02:30:00|3005.9|2999.9|3007.9|3001.9|3007.9|3001.9|3005.9|2999.9|6
1620786610000|2021-05-12 02:30:10|3008.1|3002.1|3008.4|3002.4|3008.4|3002.4|3007.9|3001.9|4
1620786620000|2021-05-12 02:30:20|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.4|3002.4|4
1620786630000|2021-05-12 02:30:30|3009.1|3003.1|3009.8|3003.8|3009.8|3003.8|3009.1|3003.1|6
1620786640000|2021-05-12 02:30:40|3009.6|3003.6|3009.8|3003.8|3009.8|3003.8|3009.4|3003.4|6
1620786650000|2021-05-12 02:30:50|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1620786660000|2021-05-12 02:31:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1620786670000|2021-05-12 02:31:10|3010.4|3004.4|3010.8|3004.8|3010.8|3004.8|3010.4|3004.4|3
1620786680000|2021-05-12 02:31:20|3011|3005|3010.9|3004.9|3011|3005|3010.9|3004.9|2
1620786690000|2021-05-12 02:31:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|3
1620786700000|2021-05-12 02:31:40|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1620786710000|2021-05-12 02:31:50|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|4
1620786720000|2021-05-12 02:32:00|3010|3004|3009.6|3003.6|3010|3004|3009|3003|5
1620786730000|2021-05-12 02:32:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1620786740000|2021-05-12 02:32:20|3010.4|3004.4|3010|3004|3010.4|3004.4|3010|3004|2
1620786760000|2021-05-12 02:32:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1620786790000|2021-05-12 02:33:10|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1620786810000|2021-05-12 02:33:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1620786820000|2021-05-12 02:33:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1620786850000|2021-05-12 02:34:10|3010.4|3004.4|3010.3|3004.3|3010.6|3004.6|3010|3004|5
1620786870000|2021-05-12 02:34:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|4
1620786880000|2021-05-12 02:34:40|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|4
1620786890000|2021-05-12 02:34:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1620786930000|2021-05-12 02:35:30|3010.3|3004.3|3010.1|3004.1|3010.3|3004.3|3010.1|3004.1|2
1620786940000|2021-05-12 02:35:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1620786950000|2021-05-12 02:35:50|3009.6|3003.6|3009.9|3003.9|3009.9|3003.9|3009.6|3003.6|2
1620786960000|2021-05-12 02:36:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|3
1620787000000|2021-05-12 02:36:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1620787030000|2021-05-12 02:37:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1620787070000|2021-05-12 02:37:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1620787090000|2021-05-12 02:38:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1620787100000|2021-05-12 02:38:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1620787130000|2021-05-12 02:38:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1620787140000|2021-05-12 02:39:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1620787160000|2021-05-12 02:39:20|3010.3|3004.3|3009.9|3003.9|3010.5|3004.5|3008.9|3002.9|11
1620787170000|2021-05-12 02:39:30|3008.4|3002.4|3009.6|3003.6|3009.6|3003.6|3008.4|3002.4|3
1620787180000|2021-05-12 02:39:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1620787190000|2021-05-12 02:39:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1620787200000|2021-05-12 02:40:00|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1620787210000|2021-05-12 02:40:10|3009.3|3003.3|3009.1|3003.1|3009.3|3003.3|3009.1|3003.1|2
1620787220000|2021-05-12 02:40:20|3008.4|3002.4|3008.1|3002.1|3008.4|3002.4|3008.1|3002.1|6
1620787230000|2021-05-12 02:40:30|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1620787270000|2021-05-12 02:41:10|3007.4|3001.4|3008.1|3002.1|3008.1|3002.1|3007.4|3001.4|2
1620787280000|2021-05-12 02:41:20|3008.4|3002.4|3008.5|3002.5|3008.5|3002.5|3008.4|3002.4|2
1620787300000|2021-05-12 02:41:40|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3007.8|3001.8|5
1620787310000|2021-05-12 02:41:50|3008.5|3002.5|3008.1|3002.1|3008.5|3002.5|3008.1|3002.1|2
1620787320000|2021-05-12 02:42:00|3007.9|3001.9|3007.6|3001.6|3008.1|3002.1|3007.6|3001.6|4
1620787380000|2021-05-12 02:43:00|3007.8|3001.8|3007.4|3001.4|3007.8|3001.8|3007.3|3001.3|4
1620787410000|2021-05-12 02:43:30|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.5|3001.5|3
1620787420000|2021-05-12 02:43:40|3007.5|3001.5|3007.6|3001.6|3007.6|3001.6|3007.5|3001.5|4
1620787460000|2021-05-12 02:44:20|3007.9|3001.9|3008.1|3002.1|3008.1|3002.1|3007.9|3001.9|2
1620787500000|2021-05-12 02:45:00|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1620787530000|2021-05-12 02:45:30|3008.1|3002.1|3008.4|3002.4|3008.4|3002.4|3008.1|3002.1|2
1620787540000|2021-05-12 02:45:40|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1620787590000|2021-05-12 02:46:30|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1620787600000|2021-05-12 02:46:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1620787650000|2021-05-12 02:47:30|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1620787700000|2021-05-12 02:48:20|3008.4|3002.4|3008|3002|3008.4|3002.4|3007.4|3001.4|4
1620787710000|2021-05-12 02:48:30|3008.1|3002.1|3008|3002|3008.1|3002.1|3008|3002|2
1620787740000|2021-05-12 02:49:00|3007.6|3001.6|3007.9|3001.9|3007.9|3001.9|3007.4|3001.4|3
1620787760000|2021-05-12 02:49:20|3008.1|3002.1|3008.1|3002.1|3008.5|3002.5|3008.1|3002.1|4
1620787780000|2021-05-12 02:49:40|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1620787790000|2021-05-12 02:49:50|3008.3|3002.3|3008.1|3002.1|3008.3|3002.3|3008.1|3002.1|2
1620787800000|2021-05-12 02:50:00|3008.4|3002.4|3008.9|3002.9|3008.9|3002.9|3008.4|3002.4|3
1620787820000|2021-05-12 02:50:20|3009|3003|3009.4|3003.4|3009.4|3003.4|3009|3003|4
1620787830000|2021-05-12 02:50:30|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|6
1620787840000|2021-05-12 02:50:40|3009.3|3003.3|3008.9|3002.9|3009.3|3003.3|3008.6|3002.6|3
1620787860000|2021-05-12 02:51:00|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1620787870000|2021-05-12 02:51:10|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1620787920000|2021-05-12 02:52:00|3009.1|3003.1|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|3
1620787950000|2021-05-12 02:52:30|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|3
1620787960000|2021-05-12 02:52:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|3
1620787970000|2021-05-12 02:52:50|3009.9|3003.9|3009.6|3003.6|3009.9|3003.9|3009.6|3003.6|2
1620787980000|2021-05-12 02:53:00|3009.9|3003.9|3010.4|3004.4|3010.4|3004.4|3009.9|3003.9|2
1620787990000|2021-05-12 02:53:10|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1620788000000|2021-05-12 02:53:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620788020000|2021-05-12 02:53:40|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1620788030000|2021-05-12 02:53:50|3011.1|3005.1|3010.9|3004.9|3011.1|3005.1|3010.9|3004.9|4
1620788040000|2021-05-12 02:54:00|3011.1|3005.1|3011.4|3005.4|3011.6|3005.6|3011.1|3005.1|3
1620788050000|2021-05-12 02:54:10|3011.6|3005.6|3011.6|3005.6|3011.9|3005.9|3011.6|3005.6|3
1620788110000|2021-05-12 02:55:10|3011.4|3005.4|3011|3005|3011.4|3005.4|3011|3005|2
1620788130000|2021-05-12 02:55:30|3010.8|3004.8|3010.4|3004.4|3010.8|3004.8|3010.4|3004.4|2
1620788140000|2021-05-12 02:55:40|3010.1|3004.1|3009.9|3003.9|3010.1|3004.1|3009.9|3003.9|2
1620788150000|2021-05-12 02:55:50|3010.6|3004.6|3011.3|3005.3|3011.3|3005.3|3010.6|3004.6|3
1620788160000|2021-05-12 02:56:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1620788170000|2021-05-12 02:56:10|3010.8|3004.8|3010.1|3004.1|3010.8|3004.8|3010.1|3004.1|3
1620788180000|2021-05-12 02:56:20|3010.4|3004.4|3010.8|3004.8|3010.8|3004.8|3010.4|3004.4|3
1620788230000|2021-05-12 02:57:10|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1620788250000|2021-05-12 02:57:30|3010.9|3004.9|3011.1|3005.1|3011.1|3005.1|3010.9|3004.9|2
1620788270000|2021-05-12 02:57:50|3010.6|3004.6|3011|3005|3011|3005|3010.6|3004.6|4
1620788290000|2021-05-12 02:58:10|3010.9|3004.9|3011.1|3005.1|3011.1|3005.1|3010.9|3004.9|2
1620788320000|2021-05-12 02:58:40|3011.4|3005.4|3011.1|3005.1|3011.4|3005.4|3011.1|3005.1|2
1620788340000|2021-05-12 02:59:00|3011.4|3005.4|3012.3|3006.3|3012.3|3006.3|3011.4|3005.4|2
1620788350000|2021-05-12 02:59:10|3012.6|3006.6|3012.5|3006.5|3012.6|3006.6|3012.4|3006.4|3
1620788360000|2021-05-12 02:59:20|3012.4|3006.4|3012.5|3006.5|3012.5|3006.5|3012.1|3006.1|4
1620788370000|2021-05-12 02:59:30|3012.3|3006.3|3012.1|3006.1|3012.3|3006.3|3012.1|3006.1|2
1620788380000|2021-05-12 02:59:40|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|4
1620788390000|2021-05-12 02:59:50|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.1|3005.1|3
1620788400000|2021-05-12 03:00:00|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1620788410000|2021-05-12 03:00:10|3010.9|3004.9|3011.1|3005.1|3011.1|3005.1|3010.9|3004.9|2
1620788420000|2021-05-12 03:00:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1620788430000|2021-05-12 03:00:30|3010.6|3004.6|3010.5|3004.5|3010.6|3004.6|3010.5|3004.5|2
1620788460000|2021-05-12 03:01:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1620788470000|2021-05-12 03:01:10|3009.9|3003.9|3009.4|3003.4|3009.9|3003.9|3009.1|3003.1|4
1620788540000|2021-05-12 03:02:20|3009.6|3003.6|3009.6|3003.6|3009.9|3003.9|3009.6|3003.6|3
1620788560000|2021-05-12 03:02:40|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1620788580000|2021-05-12 03:03:00|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1620788610000|2021-05-12 03:03:30|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1620788620000|2021-05-12 03:03:40|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1620788630000|2021-05-12 03:03:50|3009.9|3003.9|3009.6|3003.6|3009.9|3003.9|3009.4|3003.4|6
1620788640000|2021-05-12 03:04:00|3009.9|3003.9|3009.6|3003.6|3009.9|3003.9|3009.6|3003.6|2
1620788650000|2021-05-12 03:04:10|3009.9|3003.9|3009.8|3003.8|3009.9|3003.9|3009.8|3003.8|4
1620788660000|2021-05-12 03:04:20|3009.4|3003.4|3009.6|3003.6|3009.6|3003.6|3009.4|3003.4|6
1620788670000|2021-05-12 03:04:30|3008.8|3002.8|3009.1|3003.1|3009.1|3003.1|3008.8|3002.8|4
1620788680000|2021-05-12 03:04:40|3009.4|3003.4|3009.3|3003.3|3009.4|3003.4|3009.3|3003.3|2
1620788690000|2021-05-12 03:04:50|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.3|3003.3|3
1620788700000|2021-05-12 03:05:00|3008.4|3002.4|3008.9|3002.9|3008.9|3002.9|3008.4|3002.4|2
1620788720000|2021-05-12 03:05:20|3007.9|3001.9|3008.9|3002.9|3008.9|3002.9|3007.9|3001.9|4
1620788730000|2021-05-12 03:05:30|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1620788750000|2021-05-12 03:05:50|3009.6|3003.6|3010.9|3004.9|3010.9|3004.9|3009.6|3003.6|6
1620788760000|2021-05-12 03:06:00|3010.8|3004.8|3010.1|3004.1|3010.8|3004.8|3009.8|3003.8|5
1620788810000|2021-05-12 03:06:50|3009.9|3003.9|3009.4|3003.4|3009.9|3003.9|3009.4|3003.4|2
1620788890000|2021-05-12 03:08:10|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1620788920000|2021-05-12 03:08:40|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1620788940000|2021-05-12 03:09:00|3009.6|3003.6|3009.9|3003.9|3009.9|3003.9|3009.6|3003.6|2
1620788970000|2021-05-12 03:09:30|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1620789050000|2021-05-12 03:10:50|3009.4|3003.4|3008.9|3002.9|3009.4|3003.4|3008.6|3002.6|3
1620789080000|2021-05-12 03:11:20|3009.1|3003.1|3009.9|3003.9|3009.9|3003.9|3009.1|3003.1|2
1620789110000|2021-05-12 03:11:50|3009.6|3003.6|3009.9|3003.9|3009.9|3003.9|3009.6|3003.6|2
1620789140000|2021-05-12 03:12:20|3009.6|3003.6|3009.9|3003.9|3009.9|3003.9|3009.6|3003.6|2
1620789190000|2021-05-12 03:13:10|3010.1|3004.1|3011|3005|3011|3005|3010.1|3004.1|2
1620789200000|2021-05-12 03:13:20|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1620789220000|2021-05-12 03:13:40|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1620789240000|2021-05-12 03:14:00|3011.4|3005.4|3011|3005|3011.6|3005.6|3011|3005|3
1620789250000|2021-05-12 03:14:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620789290000|2021-05-12 03:14:50|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1620789300000|2021-05-12 03:15:00|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1620789310000|2021-05-12 03:15:10|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1620789360000|2021-05-12 03:16:00|3011.3|3005.3|3011.4|3005.4|3011.4|3005.4|3011.3|3005.3|2
1620789380000|2021-05-12 03:16:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1620789390000|2021-05-12 03:16:30|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1620789470000|2021-05-12 03:17:50|3011.6|3005.6|3012|3006|3012.3|3006.3|3011.6|3005.6|4
1620789520000|2021-05-12 03:18:40|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1620789540000|2021-05-12 03:19:00|3012.4|3006.4|3013.4|3007.4|3013.4|3007.4|3012.4|3006.4|7
1620789550000|2021-05-12 03:19:10|3013.1|3007.1|3013.4|3007.4|3013.4|3007.4|3013.1|3007.1|2
1620789570000|2021-05-12 03:19:30|3013.6|3007.6|3013.6|3007.6|3013.9|3007.9|3013.6|3007.6|3
1620789630000|2021-05-12 03:20:30|3013.4|3007.4|3013.5|3007.5|3013.5|3007.5|3013.4|3007.4|2
1620789640000|2021-05-12 03:20:40|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1620789660000|2021-05-12 03:21:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620789670000|2021-05-12 03:21:10|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1620789680000|2021-05-12 03:21:20|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1620789690000|2021-05-12 03:21:30|3013.1|3007.1|3014.1|3008.1|3014.1|3008.1|3013.1|3007.1|8
1620789700000|2021-05-12 03:21:40|3013.9|3007.9|3014.1|3008.1|3014.1|3008.1|3013.9|3007.9|2
1620789720000|2021-05-12 03:22:00|3014.3|3008.3|3014.9|3008.9|3014.9|3008.9|3014.3|3008.3|3
1620789730000|2021-05-12 03:22:10|3015.1|3009.1|3015.9|3009.9|3015.9|3009.9|3015.1|3009.1|4
1620789740000|2021-05-12 03:22:20|3016.1|3010.1|3016.3|3010.3|3016.5|3010.5|3016.1|3010.1|3
1620789770000|2021-05-12 03:22:50|3016.5|3010.5|3016.1|3010.1|3016.5|3010.5|3016.1|3010.1|2
1620789780000|2021-05-12 03:23:00|3016.4|3010.4|3016.6|3010.6|3017.1|3011.1|3016.4|3010.4|7
1620789790000|2021-05-12 03:23:10|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1620789800000|2021-05-12 03:23:20|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|4
1620789810000|2021-05-12 03:23:30|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1620789820000|2021-05-12 03:23:40|3016.8|3010.8|3017.1|3011.1|3017.1|3011.1|3016.8|3010.8|2
1620789830000|2021-05-12 03:23:50|3016.9|3010.9|3016.9|3010.9|3017|3011|3016.9|3010.9|3
1620789840000|2021-05-12 03:24:00|3017|3011|3016.9|3010.9|3017|3011|3016.9|3010.9|2
1620789850000|2021-05-12 03:24:10|3017|3011|3017|3011|3017|3011|3017|3011|1
1620789870000|2021-05-12 03:24:30|3016.8|3010.8|3015.4|3009.4|3016.8|3010.8|3015|3009|8
1620789880000|2021-05-12 03:24:40|3015.3|3009.3|3013.9|3007.9|3015.4|3009.4|3013.9|3007.9|6
1620789890000|2021-05-12 03:24:50|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|2
1620789900000|2021-05-12 03:25:00|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1620789910000|2021-05-12 03:25:10|3014.3|3008.3|3014.4|3008.4|3014.4|3008.4|3014.3|3008.3|2
1620789920000|2021-05-12 03:25:20|3014.3|3008.3|3014.4|3008.4|3014.4|3008.4|3014|3008|4
1620789930000|2021-05-12 03:25:30|3014.1|3008.1|3013.1|3007.1|3014.1|3008.1|3012.9|3006.9|6
1620789940000|2021-05-12 03:25:40|3014.1|3008.1|3013|3007|3014.1|3008.1|3013|3007|4
1620789950000|2021-05-12 03:25:50|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|1
1620789960000|2021-05-12 03:26:00|3013|3007|3013.1|3007.1|3013.1|3007.1|3013|3007|2
1620789970000|2021-05-12 03:26:10|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1620789980000|2021-05-12 03:26:20|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1620789990000|2021-05-12 03:26:30|3013.5|3007.5|3013.5|3007.5|3013.6|3007.6|3013.5|3007.5|3
1620790000000|2021-05-12 03:26:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1620790010000|2021-05-12 03:26:50|3013|3007|3013|3007|3013|3007|3013|3007|1
1620790020000|2021-05-12 03:27:00|3012.6|3006.6|3012.1|3006.1|3012.6|3006.6|3012.1|3006.1|2
1620790030000|2021-05-12 03:27:10|3011.9|3005.9|3011.6|3005.6|3011.9|3005.9|3011.6|3005.6|4
1620790040000|2021-05-12 03:27:20|3011.9|3005.9|3011.6|3005.6|3011.9|3005.9|3011.6|3005.6|2
1620790050000|2021-05-12 03:27:30|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.6|3005.6|5
1620790060000|2021-05-12 03:27:40|3011.6|3005.6|3011.6|3005.6|3011.9|3005.9|3011.6|3005.6|3
1620790070000|2021-05-12 03:27:50|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1620790080000|2021-05-12 03:28:00|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1620790100000|2021-05-12 03:28:20|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1620790150000|2021-05-12 03:29:10|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1620790170000|2021-05-12 03:29:30|3011.9|3005.9|3011.1|3005.1|3012.1|3006.1|3011.1|3005.1|3
1620790180000|2021-05-12 03:29:40|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1620790190000|2021-05-12 03:29:50|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1620790220000|2021-05-12 03:30:20|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1620790230000|2021-05-12 03:30:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1620790290000|2021-05-12 03:31:30|3011.1|3005.1|3011.3|3005.3|3011.3|3005.3|3011.1|3005.1|2
1620790300000|2021-05-12 03:31:40|3010.9|3004.9|3011.3|3005.3|3011.3|3005.3|3010.9|3004.9|2
1620790610000|2021-05-12 03:36:50|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1620790620000|2021-05-12 03:37:00|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1620790640000|2021-05-12 03:37:20|3011.6|3005.6|3012.1|3006.1|3012.1|3006.1|3011.6|3005.6|4
1620790650000|2021-05-12 03:37:30|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1620790700000|2021-05-12 03:38:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1620790810000|2021-05-12 03:40:10|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1620790840000|2021-05-12 03:40:40|3011.3|3005.3|3011.6|3005.6|3011.6|3005.6|3010.9|3004.9|4
1620790950000|2021-05-12 03:42:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1620791010000|2021-05-12 03:43:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1620791060000|2021-05-12 03:44:20|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1620791120000|2021-05-12 03:45:20|3011.8|3005.8|3012.1|3006.1|3012.1|3006.1|3011.8|3005.8|3
1620791150000|2021-05-12 03:45:50|3012.4|3006.4|3015.3|3009.3|3015.3|3009.3|3012.4|3006.4|4
1620791330000|2021-05-12 03:48:50|3015|3009|3015|3009|3015|3009|3015|3009|1
1620791400000|2021-05-12 03:50:00|3014.8|3008.8|3013.3|3007.3|3014.8|3008.8|3013.3|3007.3|2
1620791590000|2021-05-12 03:53:10|3013.6|3007.6|3014.3|3008.3|3014.3|3008.3|3013.6|3007.6|2
1620791730000|2021-05-12 03:55:30|3014|3008|3014|3008|3014|3008|3014|3008|1
1620791780000|2021-05-12 03:56:20|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|1
1620792070000|2021-05-12 04:01:10|3014.6|3008.6|3016.1|3010.1|3016.1|3010.1|3014.6|3008.6|6
1620792090000|2021-05-12 04:01:30|3015.8|3009.8|3014.3|3008.3|3015.8|3009.8|3014.3|3008.3|4
1620792140000|2021-05-12 04:02:20|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1620792230000|2021-05-12 04:03:50|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|1
1620792280000|2021-05-12 04:04:40|3014.6|3008.6|3015|3009|3015.3|3009.3|3014.6|3008.6|5
1620792380000|2021-05-12 04:06:20|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1620792540000|2021-05-12 04:09:00|3015.3|3009.3|3015.9|3009.9|3015.9|3009.9|3015.3|3009.3|3
1620793010000|2021-05-12 04:16:50|3016.1|3010.1|3017.1|3011.1|3017.4|3011.4|3016.1|3010.1|6
1620793020000|2021-05-12 04:17:00|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1620793070000|2021-05-12 04:17:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1620793130000|2021-05-12 04:18:50|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1620793200000|2021-05-12 04:20:00|3016.5|3010.5|3016|3010|3016.5|3010.5|3016|3010|3
1620793250000|2021-05-12 04:20:50|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1620793310000|2021-05-12 04:21:50|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1620793330000|2021-05-12 04:22:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620793340000|2021-05-12 04:22:20|3015.8|3009.8|3014.1|3008.1|3015.8|3009.8|3014.1|3008.1|3
1620793490000|2021-05-12 04:24:50|3014.5|3008.5|3016.5|3010.5|3017.1|3011.1|3014.5|3008.5|10
1620793550000|2021-05-12 04:25:50|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1620793640000|2021-05-12 04:27:20|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1620793690000|2021-05-12 04:28:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620793960000|2021-05-12 04:32:40|3016.4|3010.4|3017.1|3011.1|3017.1|3011.1|3016.4|3010.4|4
1620794440000|2021-05-12 04:40:40|3017.4|3011.4|3019.4|3013.4|3019.4|3013.4|3017.4|3011.4|4
1620794500000|2021-05-12 04:41:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1620794510000|2021-05-12 04:41:50|3019.1|3013.1|3018.5|3012.5|3019.1|3013.1|3018.5|3012.5|2
1620794730000|2021-05-12 04:45:30|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1620794910000|2021-05-12 04:48:30|3018.9|3012.9|3018.9|3012.9|3019.6|3013.6|3018.9|3012.9|6
1620794980000|2021-05-12 04:49:40|3018.4|3012.4|3018.9|3012.9|3018.9|3012.9|3018.4|3012.4|3
1620795380000|2021-05-12 04:56:20|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1620795390000|2021-05-12 04:56:30|3019.6|3013.6|3020.4|3014.4|3020.4|3014.4|3019.6|3013.6|3
1620795420000|2021-05-12 04:57:00|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3019.4|3013.4|3
1620795470000|2021-05-12 04:57:50|3019.5|3013.5|3019.4|3013.4|3019.5|3013.5|3019.4|3013.4|2
1620795480000|2021-05-12 04:58:00|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1620795610000|2021-05-12 05:00:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1620795680000|2021-05-12 05:01:20|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1620795860000|2021-05-12 05:04:20|3019.6|3013.6|3020|3014|3020.6|3014.6|3019.6|3013.6|4
1620795910000|2021-05-12 05:05:10|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1620795950000|2021-05-12 05:05:50|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1620795960000|2021-05-12 05:06:00|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1620796210000|2021-05-12 05:10:10|3020.9|3014.9|3021|3015|3021|3015|3020.9|3014.9|2
1620796220000|2021-05-12 05:10:20|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1620796270000|2021-05-12 05:11:10|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|2
1620796330000|2021-05-12 05:12:10|3021.8|3015.8|3021.4|3015.4|3021.8|3015.8|3021.4|3015.4|2
1620796660000|2021-05-12 05:17:40|3021.9|3015.9|3022.3|3016.3|3022.3|3016.3|3021.9|3015.9|2
1620796720000|2021-05-12 05:18:40|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1620796810000|2021-05-12 05:20:10|3022.9|3016.9|3023.3|3017.3|3023.6|3017.6|3022.9|3016.9|3
1620796880000|2021-05-12 05:21:20|3023|3017|3022.5|3016.5|3023|3017|3022.5|3016.5|2
1620796920000|2021-05-12 05:22:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1620796950000|2021-05-12 05:22:30|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1620796970000|2021-05-12 05:22:50|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.6|3015.6|2
1620797060000|2021-05-12 05:24:20|3022|3016|3024.1|3018.1|3024.3|3018.3|3022|3016|5
1620797110000|2021-05-12 05:25:10|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1620797180000|2021-05-12 05:26:20|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1620797230000|2021-05-12 05:27:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1620797280000|2021-05-12 05:28:00|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1620797290000|2021-05-12 05:28:10|3024.6|3018.6|3024.9|3018.9|3024.9|3018.9|3024.6|3018.6|2
1620797300000|2021-05-12 05:28:20|3025.6|3019.6|3025|3019|3025.6|3019.6|3025|3019|2
1620797310000|2021-05-12 05:28:30|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1620797350000|2021-05-12 05:29:10|3026.1|3020.1|3027.8|3021.8|3027.8|3021.8|3026.1|3020.1|4
1620797390000|2021-05-12 05:29:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1620797400000|2021-05-12 05:30:00|3023.3|3017.3|3022.6|3016.6|3023.3|3017.3|3021.1|3015.1|10
1620797410000|2021-05-12 05:30:10|3021.9|3015.9|3022.8|3016.8|3022.8|3016.8|3021.9|3015.9|5
1620797420000|2021-05-12 05:30:20|3022.3|3016.3|3022.4|3016.4|3022.6|3016.6|3021.9|3015.9|10
1620797430000|2021-05-12 05:30:30|3022.1|3016.1|3020.5|3014.5|3022.1|3016.1|3020.5|3014.5|7
1620797440000|2021-05-12 05:30:40|3020.4|3014.4|3021|3015|3021.4|3015.4|3020.1|3014.1|12
1620797450000|2021-05-12 05:30:50|3020.6|3014.6|3019.9|3013.9|3020.6|3014.6|3019.9|3013.9|11
1620797460000|2021-05-12 05:31:00|3019.6|3013.6|3019.1|3013.1|3019.6|3013.6|3019|3013|8
1620797470000|2021-05-12 05:31:10|3019.4|3013.4|3019.6|3013.6|3019.6|3013.6|3018.9|3012.9|5
1620797480000|2021-05-12 05:31:20|3019.8|3013.8|3020.1|3014.1|3020.1|3014.1|3019.8|3013.8|2
1620797490000|2021-05-12 05:31:30|3019.9|3013.9|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|4
1620797500000|2021-05-12 05:31:40|3019.9|3013.9|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|2
1620797510000|2021-05-12 05:31:50|3019.9|3013.9|3019.6|3013.6|3020.1|3014.1|3019.6|3013.6|3
1620797520000|2021-05-12 05:32:00|3019.9|3013.9|3020.4|3014.4|3020.4|3014.4|3019.9|3013.9|3
1620797530000|2021-05-12 05:32:10|3019.9|3013.9|3019.1|3013.1|3019.9|3013.9|3019.1|3013.1|9
1620797540000|2021-05-12 05:32:20|3018.9|3012.9|3018.6|3012.6|3018.9|3012.9|3018.6|3012.6|2
1620797550000|2021-05-12 05:32:30|3018.4|3012.4|3019.1|3013.1|3019.1|3013.1|3018.4|3012.4|6
1620797570000|2021-05-12 05:32:50|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|2
1620797580000|2021-05-12 05:33:00|3019.4|3013.4|3020.6|3014.6|3020.6|3014.6|3019.4|3013.4|6
1620797590000|2021-05-12 05:33:10|3020.9|3014.9|3021.9|3015.9|3021.9|3015.9|3020.9|3014.9|6
1620797600000|2021-05-12 05:33:20|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1620797610000|2021-05-12 05:33:30|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.6|3015.6|2
1620797620000|2021-05-12 05:33:40|3021.9|3015.9|3020.9|3014.9|3021.9|3015.9|3020.9|3014.9|5
1620797630000|2021-05-12 05:33:50|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3020.9|3014.9|3
1620797640000|2021-05-12 05:34:00|3021.4|3015.4|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|4
1620797650000|2021-05-12 05:34:10|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1620797670000|2021-05-12 05:34:30|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|2
1620797700000|2021-05-12 05:35:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1620797710000|2021-05-12 05:35:10|3021.4|3015.4|3021.6|3015.6|3021.9|3015.9|3021.4|3015.4|7
1620797730000|2021-05-12 05:35:30|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1620797740000|2021-05-12 05:35:40|3021.6|3015.6|3021.4|3015.4|3021.6|3015.6|3021.1|3015.1|4
1620797750000|2021-05-12 05:35:50|3021.6|3015.6|3021.9|3015.9|3021.9|3015.9|3021.6|3015.6|6
1620797760000|2021-05-12 05:36:00|3022.4|3016.4|3022.1|3016.1|3022.6|3016.6|3022.1|3016.1|4
1620797770000|2021-05-12 05:36:10|3022.4|3016.4|3022.6|3016.6|3022.6|3016.6|3022.4|3016.4|2
1620797790000|2021-05-12 05:36:30|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1620797800000|2021-05-12 05:36:40|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.4|3015.4|4
1620797810000|2021-05-12 05:36:50|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1620797820000|2021-05-12 05:37:00|3021.1|3015.1|3020.6|3014.6|3021.1|3015.1|3020.6|3014.6|2
1620797830000|2021-05-12 05:37:10|3020.4|3014.4|3019.9|3013.9|3020.6|3014.6|3019.9|3013.9|5
1620797840000|2021-05-12 05:37:20|3019.6|3013.6|3019.3|3013.3|3019.6|3013.6|3019.1|3013.1|5
1620797850000|2021-05-12 05:37:30|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1620797860000|2021-05-12 05:37:40|3018.4|3012.4|3017.9|3011.9|3018.4|3012.4|3017.6|3011.6|4
1620797880000|2021-05-12 05:38:00|3017.6|3011.6|3017.4|3011.4|3017.6|3011.6|3016.6|3010.6|9
1620797890000|2021-05-12 05:38:10|3017.1|3011.1|3017.4|3011.4|3017.4|3011.4|3017.1|3011.1|2
1620797910000|2021-05-12 05:38:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1620797920000|2021-05-12 05:38:40|3016.6|3010.6|3016.6|3010.6|3016.9|3010.9|3016.5|3010.5|5
1620797940000|2021-05-12 05:39:00|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.5|3010.5|6
1620797960000|2021-05-12 05:39:20|3017.3|3011.3|3017.9|3011.9|3018.4|3012.4|3017.3|3011.3|9
1620797970000|2021-05-12 05:39:30|3018.1|3012.1|3018.6|3012.6|3018.6|3012.6|3018.1|3012.1|2
1620797990000|2021-05-12 05:39:50|3018.4|3012.4|3018.6|3012.6|3018.6|3012.6|3018.1|3012.1|4
1620798010000|2021-05-12 05:40:10|3018.9|3012.9|3019.6|3013.6|3020|3014|3018.9|3012.9|16
1620798020000|2021-05-12 05:40:20|3019.9|3013.9|3020.5|3014.5|3020.5|3014.5|3019.9|3013.9|4
1620798030000|2021-05-12 05:40:30|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1620798040000|2021-05-12 05:40:40|3020.9|3014.9|3021.8|3015.8|3021.8|3015.8|3020.9|3014.9|4
1620798050000|2021-05-12 05:40:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620798060000|2021-05-12 05:41:00|3021.8|3015.8|3021.8|3015.8|3021.9|3015.9|3021.8|3015.8|3
1620798080000|2021-05-12 05:41:20|3021.9|3015.9|3023.3|3017.3|3023.3|3017.3|3021.9|3015.9|4
1620798100000|2021-05-12 05:41:40|3022.9|3016.9|3021.9|3015.9|3022.9|3016.9|3021.9|3015.9|4
1620798130000|2021-05-12 05:42:10|3021.6|3015.6|3021.9|3015.9|3021.9|3015.9|3021.6|3015.6|2
1620798140000|2021-05-12 05:42:20|3021.6|3015.6|3020.6|3014.6|3021.6|3015.6|3020.1|3014.1|9
1620798150000|2021-05-12 05:42:30|3020.9|3014.9|3021.9|3015.9|3021.9|3015.9|3020.9|3014.9|5
1620798160000|2021-05-12 05:42:40|3022.3|3016.3|3022.6|3016.6|3022.6|3016.6|3022.3|3016.3|2
1620798170000|2021-05-12 05:42:50|3023|3017|3023.9|3017.9|3023.9|3017.9|3022.8|3016.8|7
1620798180000|2021-05-12 05:43:00|3024.1|3018.1|3024.4|3018.4|3024.9|3018.9|3023.6|3017.6|8
1620798190000|2021-05-12 05:43:10|3024.6|3018.6|3024.4|3018.4|3024.6|3018.6|3024.4|3018.4|2
1620798200000|2021-05-12 05:43:20|3024.1|3018.1|3023.9|3017.9|3024.4|3018.4|3023.9|3017.9|4
1620798210000|2021-05-12 05:43:30|3024.1|3018.1|3024.1|3018.1|3024.4|3018.4|3024.1|3018.1|5
1620798220000|2021-05-12 05:43:40|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.6|3017.6|3
1620798230000|2021-05-12 05:43:50|3023.6|3017.6|3023.9|3017.9|3024.1|3018.1|3023.6|3017.6|4
1620798240000|2021-05-12 05:44:00|3023.6|3017.6|3022.4|3016.4|3023.6|3017.6|3022.1|3016.1|6
1620798250000|2021-05-12 05:44:10|3022.1|3016.1|3022.6|3016.6|3022.6|3016.6|3022.1|3016.1|7
1620798260000|2021-05-12 05:44:20|3022.9|3016.9|3024.4|3018.4|3024.4|3018.4|3022.9|3016.9|7
1620798270000|2021-05-12 05:44:30|3024.1|3018.1|3023.6|3017.6|3024.1|3018.1|3023.6|3017.6|5
1620798280000|2021-05-12 05:44:40|3023.9|3017.9|3023.8|3017.8|3023.9|3017.9|3023.6|3017.6|4
1620798290000|2021-05-12 05:44:50|3024|3018|3024.9|3018.9|3024.9|3018.9|3024|3018|4
1620798300000|2021-05-12 05:45:00|3025|3019|3025.1|3019.1|3025.3|3019.3|3024.9|3018.9|4
1620798310000|2021-05-12 05:45:10|3024.9|3018.9|3024.3|3018.3|3024.9|3018.9|3024.3|3018.3|3
1620798320000|2021-05-12 05:45:20|3024.1|3018.1|3021.9|3015.9|3024.1|3018.1|3021.9|3015.9|6
1620798330000|2021-05-12 05:45:30|3021.6|3015.6|3021.4|3015.4|3021.6|3015.6|3021.4|3015.4|6
1620798340000|2021-05-12 05:45:40|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1620798350000|2021-05-12 05:45:50|3021.5|3015.5|3021|3015|3021.6|3015.6|3021|3015|5
1620798360000|2021-05-12 05:46:00|3021.1|3015.1|3021.1|3015.1|3021.6|3015.6|3021.1|3015.1|3
1620798370000|2021-05-12 05:46:10|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1620798390000|2021-05-12 05:46:30|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1620798400000|2021-05-12 05:46:40|3021|3015|3021.8|3015.8|3021.8|3015.8|3021|3015|2
1620798410000|2021-05-12 05:46:50|3022|3016|3021.9|3015.9|3022|3016|3021.9|3015.9|2
1620798430000|2021-05-12 05:47:10|3021.5|3015.5|3020.8|3014.8|3021.5|3015.5|3020.8|3014.8|3
1620798440000|2021-05-12 05:47:20|3020.9|3014.9|3021.1|3015.1|3021.1|3015.1|3020.8|3014.8|4
1620798450000|2021-05-12 05:47:30|3021.4|3015.4|3021.5|3015.5|3021.5|3015.5|3021.4|3015.4|2
1620798470000|2021-05-12 05:47:50|3021.1|3015.1|3021|3015|3021.1|3015.1|3021|3015|2
1620798480000|2021-05-12 05:48:00|3020.6|3014.6|3018.9|3012.9|3020.6|3014.6|3018.9|3012.9|7
1620798490000|2021-05-12 05:48:10|3019.1|3013.1|3017.9|3011.9|3019.1|3013.1|3017.9|3011.9|6
1620798500000|2021-05-12 05:48:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.4|3011.4|4
1620798510000|2021-05-12 05:48:30|3017.6|3011.6|3017.8|3011.8|3017.8|3011.8|3017.6|3011.6|2
1620798520000|2021-05-12 05:48:40|3017.6|3011.6|3017.8|3011.8|3017.8|3011.8|3017.6|3011.6|2
1620798580000|2021-05-12 05:49:40|3017.9|3011.9|3019.3|3013.3|3019.5|3013.5|3017.9|3011.9|5
1620798590000|2021-05-12 05:49:50|3019.5|3013.5|3019.4|3013.4|3019.5|3013.5|3019.3|3013.3|5
1620798600000|2021-05-12 05:50:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1620798610000|2021-05-12 05:50:10|3019.5|3013.5|3020.5|3014.5|3020.5|3014.5|3019.5|3013.5|7
1620798620000|2021-05-12 05:50:20|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1620798630000|2021-05-12 05:50:30|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1620798640000|2021-05-12 05:50:40|3020.3|3014.3|3020.6|3014.6|3020.6|3014.6|3020.3|3014.3|3
1620798650000|2021-05-12 05:50:50|3020.4|3014.4|3018.9|3012.9|3020.4|3014.4|3018.9|3012.9|6
1620798660000|2021-05-12 05:51:00|3018.5|3012.5|3018.1|3012.1|3018.5|3012.5|3018.1|3012.1|3
1620798670000|2021-05-12 05:51:10|3018.3|3012.3|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|4
1620798680000|2021-05-12 05:51:20|3017.9|3011.9|3018.3|3012.3|3018.4|3012.4|3017.4|3011.4|6
1620798690000|2021-05-12 05:51:30|3018.6|3012.6|3019.5|3013.5|3019.5|3013.5|3018.6|3012.6|2
1620798700000|2021-05-12 05:51:40|3019.9|3013.9|3019.8|3013.8|3020.1|3014.1|3019.8|3013.8|3
1620798710000|2021-05-12 05:51:50|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|4
1620798720000|2021-05-12 05:52:00|3019.5|3013.5|3018.9|3012.9|3019.5|3013.5|3018.8|3012.8|5
1620798730000|2021-05-12 05:52:10|3018.8|3012.8|3018.6|3012.6|3018.8|3012.8|3018.5|3012.5|5
1620798740000|2021-05-12 05:52:20|3018.5|3012.5|3018.6|3012.6|3018.6|3012.6|3018.4|3012.4|4
1620798790000|2021-05-12 05:53:10|3019|3013|3019.5|3013.5|3019.5|3013.5|3019|3013|3
1620798810000|2021-05-12 05:53:30|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1620798830000|2021-05-12 05:53:50|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1620798840000|2021-05-12 05:54:00|3019.3|3013.3|3018.6|3012.6|3019.3|3013.3|3018.5|3012.5|6
1620798850000|2021-05-12 05:54:10|3018.5|3012.5|3016.8|3010.8|3018.5|3012.5|3016.5|3010.5|9
1620798860000|2021-05-12 05:54:20|3017.1|3011.1|3017.3|3011.3|3017.3|3011.3|3017.1|3011.1|2
1620798870000|2021-05-12 05:54:30|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1620798880000|2021-05-12 05:54:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1620798890000|2021-05-12 05:54:50|3016.5|3010.5|3015.5|3009.5|3016.5|3010.5|3015.5|3009.5|3
1620798900000|2021-05-12 05:55:00|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|4
1620798910000|2021-05-12 05:55:10|3016.4|3010.4|3016.9|3010.9|3016.9|3010.9|3016.4|3010.4|6
1620798930000|2021-05-12 05:55:30|3017.3|3011.3|3017.6|3011.6|3017.6|3011.6|3017.3|3011.3|2
1620798940000|2021-05-12 05:55:40|3017.8|3011.8|3017.6|3011.6|3017.8|3011.8|3017.6|3011.6|2
1620798950000|2021-05-12 05:55:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1620798960000|2021-05-12 05:56:00|3017.9|3011.9|3017.8|3011.8|3017.9|3011.9|3017.8|3011.8|2
1620798980000|2021-05-12 05:56:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1620798990000|2021-05-12 05:56:30|3017.1|3011.1|3016.8|3010.8|3017.1|3011.1|3016.3|3010.3|6
1620799000000|2021-05-12 05:56:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1620799020000|2021-05-12 05:57:00|3017.1|3011.1|3017.1|3011.1|3017.3|3011.3|3017.1|3011.1|3
1620799040000|2021-05-12 05:57:20|3016.9|3010.9|3016.5|3010.5|3016.9|3010.9|3016.4|3010.4|4
1620799050000|2021-05-12 05:57:30|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1620799060000|2021-05-12 05:57:40|3016.9|3010.9|3016.4|3010.4|3016.9|3010.9|3016.4|3010.4|3
1620799070000|2021-05-12 05:57:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.4|3010.4|3
1620799100000|2021-05-12 05:58:20|3016.4|3010.4|3016.5|3010.5|3016.5|3010.5|3016.4|3010.4|2
1620799110000|2021-05-12 05:58:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620799150000|2021-05-12 05:59:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620799160000|2021-05-12 05:59:20|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1620799170000|2021-05-12 05:59:30|3016.8|3010.8|3016.9|3010.9|3017|3011|3016.5|3010.5|5
1620799180000|2021-05-12 05:59:40|3017.1|3011.1|3017.9|3011.9|3017.9|3011.9|3017.1|3011.1|6
1620799190000|2021-05-12 05:59:50|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1620799200000|2021-05-12 06:00:00|3017.9|3011.9|3017.4|3011.4|3017.9|3011.9|3017.1|3011.1|5
1620799210000|2021-05-12 06:00:10|3017.6|3011.6|3016.9|3010.9|3017.6|3011.6|3016.9|3010.9|3
1620799220000|2021-05-12 06:00:20|3016.6|3010.6|3015.9|3009.9|3016.6|3010.6|3015.9|3009.9|4
1620799230000|2021-05-12 06:00:30|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1620799240000|2021-05-12 06:00:40|3015.5|3009.5|3015.1|3009.1|3015.6|3009.6|3015|3009|5
1620799250000|2021-05-12 06:00:50|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1620799260000|2021-05-12 06:01:00|3015|3009|3015.1|3009.1|3015.1|3009.1|3015|3009|2
1620799280000|2021-05-12 06:01:20|3014.4|3008.4|3013.3|3007.3|3014.4|3008.4|3013.3|3007.3|7
1620799290000|2021-05-12 06:01:30|3013|3007|3013|3007|3013|3007|3012.8|3006.8|3
1620799320000|2021-05-12 06:02:00|3013.4|3007.4|3013.8|3007.8|3014.1|3008.1|3013.1|3007.1|6
1620799330000|2021-05-12 06:02:10|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|3
1620799340000|2021-05-12 06:02:20|3014.8|3008.8|3015.5|3009.5|3015.8|3009.8|3014.8|3008.8|4
1620799350000|2021-05-12 06:02:30|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015|3009|3
1620799360000|2021-05-12 06:02:40|3015.1|3009.1|3015.8|3009.8|3015.8|3009.8|3015.1|3009.1|4
1620799370000|2021-05-12 06:02:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1620799380000|2021-05-12 06:03:00|3015.3|3009.3|3014.9|3008.9|3015.3|3009.3|3014.9|3008.9|3
1620799390000|2021-05-12 06:03:10|3013.9|3007.9|3013.8|3007.8|3013.9|3007.9|3013.5|3007.5|3
1620799410000|2021-05-12 06:03:30|3014.1|3008.1|3014.9|3008.9|3014.9|3008.9|3014.1|3008.1|7
1620799430000|2021-05-12 06:03:50|3015.1|3009.1|3015.8|3009.8|3015.8|3009.8|3015.1|3009.1|2
1620799450000|2021-05-12 06:04:10|3016.1|3010.1|3015.9|3009.9|3016.1|3010.1|3015.9|3009.9|2
1620799460000|2021-05-12 06:04:20|3015.5|3009.5|3015.4|3009.4|3015.5|3009.5|3015.4|3009.4|2
1620799470000|2021-05-12 06:04:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1620799480000|2021-05-12 06:04:40|3015.3|3009.3|3015.1|3009.1|3015.8|3009.8|3015.1|3009.1|8
1620799490000|2021-05-12 06:04:50|3015.4|3009.4|3015.8|3009.8|3015.8|3009.8|3015.4|3009.4|4
1620799500000|2021-05-12 06:05:00|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|4
1620799550000|2021-05-12 06:05:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1620799560000|2021-05-12 06:06:00|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1620799570000|2021-05-12 06:06:10|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1620799580000|2021-05-12 06:06:20|3015.5|3009.5|3015.1|3009.1|3015.5|3009.5|3015|3009|3
1620799590000|2021-05-12 06:06:30|3015.4|3009.4|3015.6|3009.6|3015.6|3009.6|3015.4|3009.4|2
1620799600000|2021-05-12 06:06:40|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1620799620000|2021-05-12 06:07:00|3015.6|3009.6|3015.1|3009.1|3015.6|3009.6|3015.1|3009.1|5
1620799630000|2021-05-12 06:07:10|3015.4|3009.4|3015.6|3009.6|3015.6|3009.6|3015.4|3009.4|2
1620799640000|2021-05-12 06:07:20|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1620799650000|2021-05-12 06:07:30|3016.3|3010.3|3015.9|3009.9|3016.3|3010.3|3015.9|3009.9|2
1620799690000|2021-05-12 06:08:10|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1620799710000|2021-05-12 06:08:30|3015.9|3009.9|3015.9|3009.9|3016.1|3010.1|3015.9|3009.9|3
1620799720000|2021-05-12 06:08:40|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1620799750000|2021-05-12 06:09:10|3016.4|3010.4|3017.6|3011.6|3017.9|3011.9|3016.1|3010.1|7
1620799760000|2021-05-12 06:09:20|3017.9|3011.9|3017.6|3011.6|3017.9|3011.9|3017.6|3011.6|2
1620799770000|2021-05-12 06:09:30|3017.9|3011.9|3017.6|3011.6|3017.9|3011.9|3017.6|3011.6|2
1620799780000|2021-05-12 06:09:40|3017.5|3011.5|3017.4|3011.4|3017.5|3011.5|3017.4|3011.4|2
1620799790000|2021-05-12 06:09:50|3017.5|3011.5|3017.4|3011.4|3017.5|3011.5|3017.4|3011.4|2
1620799800000|2021-05-12 06:10:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1620799810000|2021-05-12 06:10:10|3017.4|3011.4|3017.5|3011.5|3017.5|3011.5|3017.4|3011.4|2
1620799820000|2021-05-12 06:10:20|3017.6|3011.6|3017.1|3011.1|3017.6|3011.6|3017.1|3011.1|3
1620799830000|2021-05-12 06:10:30|3017.4|3011.4|3017.6|3011.6|3017.6|3011.6|3017.1|3011.1|3
1620799860000|2021-05-12 06:11:00|3017.4|3011.4|3017.1|3011.1|3017.4|3011.4|3017.1|3011.1|4
1620799870000|2021-05-12 06:11:10|3017.4|3011.4|3017.1|3011.1|3017.6|3011.6|3017.1|3011.1|6
1620799900000|2021-05-12 06:11:40|3016.8|3010.8|3017.1|3011.1|3017.1|3011.1|3016.5|3010.5|6
1620799920000|2021-05-12 06:12:00|3016.9|3010.9|3017.1|3011.1|3017.4|3011.4|3016.6|3010.6|5
1620799940000|2021-05-12 06:12:20|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1620799950000|2021-05-12 06:12:30|3018.1|3012.1|3017.9|3011.9|3018.1|3012.1|3017.4|3011.4|5
1620799960000|2021-05-12 06:12:40|3017.6|3011.6|3017.4|3011.4|3017.6|3011.6|3017.4|3011.4|2
1620800000000|2021-05-12 06:13:20|3017.6|3011.6|3017.6|3011.6|3018|3012|3017.6|3011.6|5
1620800010000|2021-05-12 06:13:30|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1620800030000|2021-05-12 06:13:50|3017.6|3011.6|3017.6|3011.6|3018.1|3012.1|3017.4|3011.4|7
1620800040000|2021-05-12 06:14:00|3017.9|3011.9|3017.6|3011.6|3017.9|3011.9|3017.6|3011.6|2
1620800050000|2021-05-12 06:14:10|3017.4|3011.4|3016.1|3010.1|3017.6|3011.6|3016.1|3010.1|7
1620800060000|2021-05-12 06:14:20|3015.6|3009.6|3014.9|3008.9|3016.1|3010.1|3014.9|3008.9|3
1620800070000|2021-05-12 06:14:30|3014.6|3008.6|3014.8|3008.8|3014.8|3008.8|3014.6|3008.6|2
1620800080000|2021-05-12 06:14:40|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.6|3008.6|8
1620800090000|2021-05-12 06:14:50|3015.4|3009.4|3015.5|3009.5|3015.5|3009.5|3015.1|3009.1|3
1620800100000|2021-05-12 06:15:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1620800110000|2021-05-12 06:15:10|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1620800120000|2021-05-12 06:15:20|3015.9|3009.9|3015.3|3009.3|3015.9|3009.9|3015.1|3009.1|5
1620800130000|2021-05-12 06:15:30|3015.4|3009.4|3015|3009|3015.4|3009.4|3015|3009|3
1620800140000|2021-05-12 06:15:40|3014.4|3008.4|3014.3|3008.3|3014.4|3008.4|3014.3|3008.3|2
1620800150000|2021-05-12 06:15:50|3014.4|3008.4|3014.6|3008.6|3014.6|3008.6|3014.4|3008.4|2
1620800160000|2021-05-12 06:16:00|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.3|3008.3|3
1620800180000|2021-05-12 06:16:20|3014.1|3008.1|3014.5|3008.5|3014.6|3008.6|3013.8|3007.8|6
1620800190000|2021-05-12 06:16:30|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1620800210000|2021-05-12 06:16:50|3014.5|3008.5|3013.4|3007.4|3014.5|3008.5|3013.3|3007.3|6
1620800240000|2021-05-12 06:17:20|3013.8|3007.8|3013.9|3007.9|3014.3|3008.3|3013.8|3007.8|3
1620800270000|2021-05-12 06:17:50|3013.6|3007.6|3013.3|3007.3|3013.6|3007.6|3013.3|3007.3|3
1620800310000|2021-05-12 06:18:30|3013.8|3007.8|3014.6|3008.6|3014.6|3008.6|3013.8|3007.8|2
1620800320000|2021-05-12 06:18:40|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1620800330000|2021-05-12 06:18:50|3014.9|3008.9|3014.1|3008.1|3015|3009|3014.1|3008.1|3
1620800350000|2021-05-12 06:19:10|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1620800390000|2021-05-12 06:19:50|3014.6|3008.6|3013.9|3007.9|3014.6|3008.6|3013.9|3007.9|3
1620800450000|2021-05-12 06:20:50|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1620800490000|2021-05-12 06:21:30|3013.9|3007.9|3015.4|3009.4|3015.4|3009.4|3013.9|3007.9|3
1620800510000|2021-05-12 06:21:50|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1620800520000|2021-05-12 06:22:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620800540000|2021-05-12 06:22:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1620800550000|2021-05-12 06:22:30|3017.1|3011.1|3016.9|3010.9|3017.1|3011.1|3016.9|3010.9|2
1620800560000|2021-05-12 06:22:40|3017|3011|3016.8|3010.8|3017.1|3011.1|3016.8|3010.8|4
1620800570000|2021-05-12 06:22:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1620800600000|2021-05-12 06:23:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1620800610000|2021-05-12 06:23:30|3017.5|3011.5|3017.4|3011.4|3017.5|3011.5|3017.4|3011.4|2
1620800630000|2021-05-12 06:23:50|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1620800640000|2021-05-12 06:24:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1620800660000|2021-05-12 06:24:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1620800670000|2021-05-12 06:24:30|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|2
1620800690000|2021-05-12 06:24:50|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1620800750000|2021-05-12 06:25:50|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1620800780000|2021-05-12 06:26:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1620800870000|2021-05-12 06:27:50|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1620800900000|2021-05-12 06:28:20|3016.3|3010.3|3017.3|3011.3|3017.3|3011.3|3016.3|3010.3|3
1620800910000|2021-05-12 06:28:30|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1620800920000|2021-05-12 06:28:40|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1620800990000|2021-05-12 06:29:50|3015.9|3009.9|3015.4|3009.4|3015.9|3009.9|3015.4|3009.4|2
1620801010000|2021-05-12 06:30:10|3015.6|3009.6|3015.9|3009.9|3016|3010|3015.6|3009.6|3
1620801030000|2021-05-12 06:30:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1620801040000|2021-05-12 06:30:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1620801050000|2021-05-12 06:30:50|3015.9|3009.9|3015.9|3009.9|3016.1|3010.1|3015.9|3009.9|3
1620801070000|2021-05-12 06:31:10|3015.5|3009.5|3015.9|3009.9|3015.9|3009.9|3015.5|3009.5|2
1620801090000|2021-05-12 06:31:30|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1620801100000|2021-05-12 06:31:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1620801150000|2021-05-12 06:32:30|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1620801210000|2021-05-12 06:33:30|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1620801240000|2021-05-12 06:34:00|3015.4|3009.4|3016|3010|3016|3010|3015.4|3009.4|3
1620801280000|2021-05-12 06:34:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620801300000|2021-05-12 06:35:00|3016.4|3010.4|3017|3011|3017|3011|3016.4|3010.4|3
1620801310000|2021-05-12 06:35:10|3017.1|3011.1|3017.4|3011.4|3017.4|3011.4|3017.1|3011.1|2
1620801320000|2021-05-12 06:35:20|3017.1|3011.1|3017.4|3011.4|3017.4|3011.4|3017.1|3011.1|2
1620801330000|2021-05-12 06:35:30|3017.1|3011.1|3017.8|3011.8|3017.8|3011.8|3017.1|3011.1|4
1620801340000|2021-05-12 06:35:40|3017.6|3011.6|3018.1|3012.1|3018.1|3012.1|3017.6|3011.6|3
1620801350000|2021-05-12 06:35:50|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1620801360000|2021-05-12 06:36:00|3018.9|3012.9|3019.5|3013.5|3019.5|3013.5|3018.9|3012.9|5
1620801370000|2021-05-12 06:36:10|3019.6|3013.6|3019.6|3013.6|3019.9|3013.9|3019.6|3013.6|3
1620801380000|2021-05-12 06:36:20|3019.9|3013.9|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|3
1620801400000|2021-05-12 06:36:40|3019.6|3013.6|3020.6|3014.6|3020.8|3014.8|3019.4|3013.4|10
1620801410000|2021-05-12 06:36:50|3020.4|3014.4|3020.6|3014.6|3020.8|3014.8|3020.4|3014.4|6
1620801430000|2021-05-12 06:37:10|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1620801440000|2021-05-12 06:37:20|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1620801500000|2021-05-12 06:38:20|3021.1|3015.1|3020.1|3014.1|3021.1|3015.1|3020.1|3014.1|12
1620801510000|2021-05-12 06:38:30|3020.4|3014.4|3020.5|3014.5|3020.5|3014.5|3020.4|3014.4|2
1620801530000|2021-05-12 06:38:50|3020.4|3014.4|3020.4|3014.4|3020.6|3014.6|3019.9|3013.9|7
1620801540000|2021-05-12 06:39:00|3020.9|3014.9|3020.1|3014.1|3020.9|3014.9|3020.1|3014.1|4
1620801550000|2021-05-12 06:39:10|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.1|3014.1|5
1620801560000|2021-05-12 06:39:20|3020.1|3014.1|3020.6|3014.6|3020.6|3014.6|3020.1|3014.1|3
1620801570000|2021-05-12 06:39:30|3020.4|3014.4|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|2
1620801580000|2021-05-12 06:39:40|3019.9|3013.9|3019.1|3013.1|3019.9|3013.9|3018.6|3012.6|8
1620801590000|2021-05-12 06:39:50|3019.4|3013.4|3019.4|3013.4|3019.6|3013.6|3019.1|3013.1|5
1620801610000|2021-05-12 06:40:10|3019|3013|3018.1|3012.1|3019|3013|3018.1|3012.1|3
1620801620000|2021-05-12 06:40:20|3017.9|3011.9|3017.1|3011.1|3017.9|3011.9|3017.1|3011.1|6
1620801630000|2021-05-12 06:40:30|3016.9|3010.9|3016.6|3010.6|3017.1|3011.1|3016.6|3010.6|4
1620801640000|2021-05-12 06:40:40|3016.4|3010.4|3015.9|3009.9|3016.4|3010.4|3015.9|3009.9|4
1620801650000|2021-05-12 06:40:50|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1620801660000|2021-05-12 06:41:00|3015.9|3009.9|3014.4|3008.4|3015.9|3009.9|3014.1|3008.1|7
1620801670000|2021-05-12 06:41:10|3014.1|3008.1|3014|3008|3014.1|3008.1|3013|3007|11
1620801680000|2021-05-12 06:41:20|3013.8|3007.8|3012.4|3006.4|3014|3008|3012.4|3006.4|9
1620801690000|2021-05-12 06:41:30|3012.3|3006.3|3013.6|3007.6|3013.6|3007.6|3012.3|3006.3|5
1620801700000|2021-05-12 06:41:40|3014.1|3008.1|3013.4|3007.4|3014.1|3008.1|3013.4|3007.4|4
1620801710000|2021-05-12 06:41:50|3013.1|3007.1|3012.5|3006.5|3013.1|3007.1|3012.3|3006.3|7
1620801720000|2021-05-12 06:42:00|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1620801730000|2021-05-12 06:42:10|3013|3007|3013.1|3007.1|3013.4|3007.4|3012.9|3006.9|5
1620801750000|2021-05-12 06:42:30|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1620801770000|2021-05-12 06:42:50|3013.6|3007.6|3011.6|3005.6|3013.8|3007.8|3011.6|3005.6|8
1620801780000|2021-05-12 06:43:00|3011.9|3005.9|3011.5|3005.5|3012.1|3006.1|3011.5|3005.5|4
1620801790000|2021-05-12 06:43:10|3011.8|3005.8|3012.8|3006.8|3012.8|3006.8|3011.8|3005.8|3
1620801800000|2021-05-12 06:43:20|3012.6|3006.6|3012.3|3006.3|3012.6|3006.6|3012|3006|5
1620801820000|2021-05-12 06:43:40|3012.6|3006.6|3013.6|3007.6|3013.6|3007.6|3012.6|3006.6|5
1620801840000|2021-05-12 06:44:00|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1620801870000|2021-05-12 06:44:30|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1620801900000|2021-05-12 06:45:00|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1620801910000|2021-05-12 06:45:10|3013.6|3007.6|3014|3008|3014|3008|3013.6|3007.6|2
1620801920000|2021-05-12 06:45:20|3013.9|3007.9|3014|3008|3014|3008|3013.6|3007.6|6
1620801940000|2021-05-12 06:45:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1620801950000|2021-05-12 06:45:50|3014.1|3008.1|3014|3008|3014.3|3008.3|3014|3008|3
1620801960000|2021-05-12 06:46:00|3013.9|3007.9|3013.3|3007.3|3013.9|3007.9|3013.3|3007.3|5
1620801970000|2021-05-12 06:46:10|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1620801980000|2021-05-12 06:46:20|3013|3007|3012.9|3006.9|3013|3007|3012.9|3006.9|2
1620801990000|2021-05-12 06:46:30|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1620802010000|2021-05-12 06:46:50|3013.5|3007.5|3014|3008|3014|3008|3013.5|3007.5|2
1620802020000|2021-05-12 06:47:00|3014.6|3008.6|3014|3008|3014.8|3008.8|3014|3008|4
1620802030000|2021-05-12 06:47:10|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|3
1620802050000|2021-05-12 06:47:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.4|3007.4|3
1620802080000|2021-05-12 06:48:00|3013|3007|3012.4|3006.4|3013|3007|3011.9|3005.9|5
1620802090000|2021-05-12 06:48:10|3012.6|3006.6|3012.8|3006.8|3013.3|3007.3|3012.6|3006.6|6
1620802120000|2021-05-12 06:48:40|3012.5|3006.5|3011.9|3005.9|3012.5|3006.5|3011.9|3005.9|2
1620802130000|2021-05-12 06:48:50|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1620802190000|2021-05-12 06:49:50|3012.5|3006.5|3013.1|3007.1|3013.1|3007.1|3012.5|3006.5|2
1620802200000|2021-05-12 06:50:00|3012.9|3006.9|3011.4|3005.4|3012.9|3006.9|3010.6|3004.6|9
1620802210000|2021-05-12 06:50:10|3010.4|3004.4|3010.6|3004.6|3011.4|3005.4|3010.4|3004.4|8
1620802220000|2021-05-12 06:50:20|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1620802230000|2021-05-12 06:50:30|3010.6|3004.6|3010.3|3004.3|3010.6|3004.6|3010.3|3004.3|5
1620802240000|2021-05-12 06:50:40|3010.5|3004.5|3010.4|3004.4|3010.5|3004.5|3010.4|3004.4|6
1620802250000|2021-05-12 06:50:50|3010.5|3004.5|3010.1|3004.1|3010.5|3004.5|3009.8|3003.8|6
1620802260000|2021-05-12 06:51:00|3010.6|3004.6|3010.4|3004.4|3010.6|3004.6|3009.6|3003.6|9
1620802270000|2021-05-12 06:51:10|3010|3004|3009.8|3003.8|3010|3004|3009.5|3003.5|4
1620802280000|2021-05-12 06:51:20|3009.5|3003.5|3009.5|3003.5|3009.6|3003.6|3009.5|3003.5|3
1620802290000|2021-05-12 06:51:30|3009.4|3003.4|3009.6|3003.6|3009.6|3003.6|3009.4|3003.4|3
1620802310000|2021-05-12 06:51:50|3010.1|3004.1|3010.4|3004.4|3010.4|3004.4|3010.1|3004.1|2
1620802330000|2021-05-12 06:52:10|3010.6|3004.6|3010.9|3004.9|3010.9|3004.9|3010.4|3004.4|6
1620802340000|2021-05-12 06:52:20|3011.1|3005.1|3011.4|3005.4|3011.4|3005.4|3010.1|3004.1|12
1620802350000|2021-05-12 06:52:30|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.4|3005.4|3
1620802360000|2021-05-12 06:52:40|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3010.4|3004.4|3
1620802380000|2021-05-12 06:53:00|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1620802390000|2021-05-12 06:53:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.6|3005.6|3
1620802400000|2021-05-12 06:53:20|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1620802410000|2021-05-12 06:53:30|3011.4|3005.4|3010.6|3004.6|3011.4|3005.4|3010.6|3004.6|2
1620802440000|2021-05-12 06:54:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.6|3004.6|3
1620802460000|2021-05-12 06:54:20|3011.1|3005.1|3011.8|3005.8|3011.8|3005.8|3010.9|3004.9|9
1620802470000|2021-05-12 06:54:30|3011.5|3005.5|3011.1|3005.1|3011.5|3005.5|3011.1|3005.1|3
1620802480000|2021-05-12 06:54:40|3010.9|3004.9|3011|3005|3011|3005|3010.9|3004.9|2
1620802490000|2021-05-12 06:54:50|3011.4|3005.4|3012.6|3006.6|3012.6|3006.6|3011.4|3005.4|4
1620802500000|2021-05-12 06:55:00|3012.8|3006.8|3012.3|3006.3|3013.9|3007.9|3012.3|3006.3|9
1620802510000|2021-05-12 06:55:10|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1620802520000|2021-05-12 06:55:20|3012.5|3006.5|3013|3007|3013|3007|3012.3|3006.3|5
1620802530000|2021-05-12 06:55:30|3013.3|3007.3|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|5
1620802540000|2021-05-12 06:55:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|3
1620802550000|2021-05-12 06:55:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1620802560000|2021-05-12 06:56:00|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1620802570000|2021-05-12 06:56:10|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1620802580000|2021-05-12 06:56:20|3013|3007|3013|3007|3013|3007|3012.5|3006.5|5
1620802590000|2021-05-12 06:56:30|3013.3|3007.3|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|7
1620802600000|2021-05-12 06:56:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620802610000|2021-05-12 06:56:50|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1620802620000|2021-05-12 06:57:00|3013.3|3007.3|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|4
1620802640000|2021-05-12 06:57:20|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620802650000|2021-05-12 06:57:30|3013.8|3007.8|3014|3008|3014|3008|3013.5|3007.5|5
1620802670000|2021-05-12 06:57:50|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1620802680000|2021-05-12 06:58:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015|3009|3
1620802710000|2021-05-12 06:58:30|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1620802730000|2021-05-12 06:58:50|3015.5|3009.5|3016|3010|3016.3|3010.3|3015.5|3009.5|3
1620802740000|2021-05-12 06:59:00|3016.3|3010.3|3017|3011|3017.3|3011.3|3016.3|3010.3|6
1620802750000|2021-05-12 06:59:10|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1620802760000|2021-05-12 06:59:20|3018.3|3012.3|3016.8|3010.8|3018.3|3012.3|3016.8|3010.8|4
1620802770000|2021-05-12 06:59:30|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|4
1620802780000|2021-05-12 06:59:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1620802790000|2021-05-12 06:59:50|3017.8|3011.8|3017|3011|3017.8|3011.8|3017|3011|2
1620802800000|2021-05-12 07:00:00|3016.3|3010.3|3014.5|3008.5|3016.3|3010.3|3014|3008|10
1620802820000|2021-05-12 07:00:20|3014.8|3008.8|3014.8|3008.8|3015|3009|3014.8|3008.8|3
1620802830000|2021-05-12 07:00:30|3014.5|3008.5|3015.5|3009.5|3015.5|3009.5|3014.5|3008.5|2
1620802860000|2021-05-12 07:01:00|3015|3009|3016.5|3010.5|3016.5|3010.5|3015|3009|3
1620802870000|2021-05-12 07:01:10|3016|3010|3017|3011|3017|3011|3016|3010|3
1620802880000|2021-05-12 07:01:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620802900000|2021-05-12 07:01:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3015.5|3009.5|4
1620802910000|2021-05-12 07:01:50|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|3
1620802940000|2021-05-12 07:02:20|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|2
1620802950000|2021-05-12 07:02:30|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1620802960000|2021-05-12 07:02:40|3016|3010|3016.3|3010.3|3016.5|3010.5|3016|3010|3
1620802970000|2021-05-12 07:02:50|3016.5|3010.5|3017.3|3011.3|3017.3|3011.3|3016.5|3010.5|4
1620802980000|2021-05-12 07:03:00|3017.5|3011.5|3019|3013|3019.5|3013.5|3017.5|3011.5|7
1620802990000|2021-05-12 07:03:10|3018.8|3012.8|3016|3010|3018.8|3012.8|3016|3010|4
1620803000000|2021-05-12 07:03:20|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1620803020000|2021-05-12 07:03:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1620803030000|2021-05-12 07:03:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620803040000|2021-05-12 07:04:00|3016|3010|3015.3|3009.3|3016|3010|3015.3|3009.3|3
1620803050000|2021-05-12 07:04:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1620803060000|2021-05-12 07:04:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1620803070000|2021-05-12 07:04:30|3015|3009|3015|3009|3015|3009|3015|3009|1
1620803120000|2021-05-12 07:05:20|3015.3|3009.3|3017.5|3011.5|3017.5|3011.5|3015.3|3009.3|5
1620803130000|2021-05-12 07:05:30|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1620803170000|2021-05-12 07:06:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1620803190000|2021-05-12 07:06:30|3017.8|3011.8|3018.8|3012.8|3018.8|3012.8|3017.8|3011.8|2
1620803200000|2021-05-12 07:06:40|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1620803210000|2021-05-12 07:06:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1620803220000|2021-05-12 07:07:00|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|2
1620803230000|2021-05-12 07:07:10|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1620803240000|2021-05-12 07:07:20|3021.8|3015.8|3021|3015|3021.8|3015.8|3021|3015|2
1620803250000|2021-05-12 07:07:30|3020.3|3014.3|3021|3015|3021|3015|3020.3|3014.3|3
1620803260000|2021-05-12 07:07:40|3020.8|3014.8|3018.5|3012.5|3020.8|3014.8|3018.5|3012.5|5
1620803270000|2021-05-12 07:07:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1620803280000|2021-05-12 07:08:00|3018.5|3012.5|3019.3|3013.3|3019.3|3013.3|3018.5|3012.5|2
1620803300000|2021-05-12 07:08:20|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1620803310000|2021-05-12 07:08:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1620803320000|2021-05-12 07:08:40|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|2
1620803330000|2021-05-12 07:08:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1620803340000|2021-05-12 07:09:00|3020.3|3014.3|3021.3|3015.3|3021.3|3015.3|3020.3|3014.3|4
1620803350000|2021-05-12 07:09:10|3021.5|3015.5|3020.5|3014.5|3021.5|3015.5|3020.5|3014.5|5
1620803360000|2021-05-12 07:09:20|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1620803400000|2021-05-12 07:10:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1620803410000|2021-05-12 07:10:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1620803430000|2021-05-12 07:10:30|3020|3014|3018.8|3012.8|3020|3014|3018.8|3012.8|4
1620803440000|2021-05-12 07:10:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1620803450000|2021-05-12 07:10:50|3020|3014|3020|3014|3020.8|3014.8|3020|3014|7
1620803460000|2021-05-12 07:11:00|3020.3|3014.3|3021.3|3015.3|3021.3|3015.3|3020.3|3014.3|3
1620803470000|2021-05-12 07:11:10|3022.3|3016.3|3022|3016|3022.3|3016.3|3021.8|3015.8|5
1620803490000|2021-05-12 07:11:30|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|2
1620803500000|2021-05-12 07:11:40|3021|3015|3021|3015|3021|3015|3021|3015|1
1620803550000|2021-05-12 07:12:30|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620803580000|2021-05-12 07:13:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1620803610000|2021-05-12 07:13:30|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1620803630000|2021-05-12 07:13:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1620803650000|2021-05-12 07:14:10|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1620803660000|2021-05-12 07:14:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1620803670000|2021-05-12 07:14:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1620803680000|2021-05-12 07:14:40|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|3
1620803690000|2021-05-12 07:14:50|3018.5|3012.5|3019|3013|3019|3013|3018.5|3012.5|3
1620803700000|2021-05-12 07:15:00|3019.3|3013.3|3020|3014|3020|3014|3019|3013|4
1620803710000|2021-05-12 07:15:10|3020.3|3014.3|3019.3|3013.3|3020.5|3014.5|3019.3|3013.3|3
1620803720000|2021-05-12 07:15:20|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1620803740000|2021-05-12 07:15:40|3019|3013|3019.3|3013.3|3019.5|3013.5|3019|3013|3
1620803750000|2021-05-12 07:15:50|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1620803760000|2021-05-12 07:16:00|3020|3014|3020|3014|3020|3014|3019.8|3013.8|3
1620803770000|2021-05-12 07:16:10|3020.3|3014.3|3020|3014|3020.5|3014.5|3020|3014|4
1620803780000|2021-05-12 07:16:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019|3013|4
1620803790000|2021-05-12 07:16:30|3019.5|3013.5|3018.5|3012.5|3019.5|3013.5|3018.5|3012.5|2
1620803800000|2021-05-12 07:16:40|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1620803810000|2021-05-12 07:16:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1620803820000|2021-05-12 07:17:00|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|2
1620803830000|2021-05-12 07:17:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1620803850000|2021-05-12 07:17:30|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1620803860000|2021-05-12 07:17:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1620803870000|2021-05-12 07:17:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1620803880000|2021-05-12 07:18:00|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|2
1620803900000|2021-05-12 07:18:20|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1620803920000|2021-05-12 07:18:40|3020|3014|3020.5|3014.5|3020.8|3014.8|3020|3014|4
1620803950000|2021-05-12 07:19:10|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1620803960000|2021-05-12 07:19:20|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1620803980000|2021-05-12 07:19:40|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1620803990000|2021-05-12 07:19:50|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1620804010000|2021-05-12 07:20:10|3021.8|3015.8|3020.8|3014.8|3021.8|3015.8|3020.8|3014.8|2
1620804030000|2021-05-12 07:20:30|3021|3015|3021|3015|3021|3015|3021|3015|1
1620804040000|2021-05-12 07:20:40|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1620804050000|2021-05-12 07:20:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620804070000|2021-05-12 07:21:10|3022|3016|3022|3016|3022.8|3016.8|3022|3016|4
1620804080000|2021-05-12 07:21:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620804090000|2021-05-12 07:21:30|3021.5|3015.5|3021|3015|3021.5|3015.5|3021|3015|3
1620804100000|2021-05-12 07:21:40|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|2
1620804120000|2021-05-12 07:22:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1620804130000|2021-05-12 07:22:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620804170000|2021-05-12 07:22:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620804180000|2021-05-12 07:23:00|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1620804190000|2021-05-12 07:23:10|3020.8|3014.8|3019.8|3013.8|3020.8|3014.8|3019.8|3013.8|2
1620804200000|2021-05-12 07:23:20|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1620804230000|2021-05-12 07:23:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1620804240000|2021-05-12 07:24:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1620804270000|2021-05-12 07:24:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1620804280000|2021-05-12 07:24:40|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1620804290000|2021-05-12 07:24:50|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017|3011|5
1620804300000|2021-05-12 07:25:00|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1620804310000|2021-05-12 07:25:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1620804330000|2021-05-12 07:25:30|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1620804340000|2021-05-12 07:25:40|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1620804350000|2021-05-12 07:25:50|3017.5|3011.5|3018.8|3012.8|3019.3|3013.3|3017.5|3011.5|4
1620804360000|2021-05-12 07:26:00|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1620804370000|2021-05-12 07:26:10|3018|3012|3018|3012|3018|3012|3018|3012|1
1620804390000|2021-05-12 07:26:30|3018.3|3012.3|3019.8|3013.8|3019.8|3013.8|3018.3|3012.3|5
1620804400000|2021-05-12 07:26:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1620804410000|2021-05-12 07:26:50|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1620804430000|2021-05-12 07:27:10|3019.8|3013.8|3019.8|3013.8|3020|3014|3019.8|3013.8|3
1620804440000|2021-05-12 07:27:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1620804450000|2021-05-12 07:27:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1620804460000|2021-05-12 07:27:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1620804490000|2021-05-12 07:28:10|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1620804500000|2021-05-12 07:28:20|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1620804520000|2021-05-12 07:28:40|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1620804530000|2021-05-12 07:28:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1620804540000|2021-05-12 07:29:00|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|4
1620804550000|2021-05-12 07:29:10|3019|3013|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1620804580000|2021-05-12 07:29:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1620804600000|2021-05-12 07:30:00|3018.8|3012.8|3019.8|3013.8|3019.8|3013.8|3018.8|3012.8|5
1620804610000|2021-05-12 07:30:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1620804620000|2021-05-12 07:30:20|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1620804650000|2021-05-12 07:30:50|3019.8|3013.8|3020.8|3014.8|3020.8|3014.8|3019.8|3013.8|2
1620804660000|2021-05-12 07:31:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1620804690000|2021-05-12 07:31:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1620804760000|2021-05-12 07:32:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620804770000|2021-05-12 07:32:50|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1620804800000|2021-05-12 07:33:20|3022|3016|3022.8|3016.8|3022.8|3016.8|3022|3016|3
1620804810000|2021-05-12 07:33:30|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1620804850000|2021-05-12 07:34:10|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1620804860000|2021-05-12 07:34:20|3023.5|3017.5|3024.3|3018.3|3024.3|3018.3|3023.5|3017.5|3
1620804870000|2021-05-12 07:34:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1620804880000|2021-05-12 07:34:40|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1620804950000|2021-05-12 07:35:50|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1620805040000|2021-05-12 07:37:20|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1620805070000|2021-05-12 07:37:50|3024|3018|3022.8|3016.8|3024|3018|3022.8|3016.8|5
1620805080000|2021-05-12 07:38:00|3023|3017|3024.3|3018.3|3024.3|3018.3|3023|3017|4
1620805090000|2021-05-12 07:38:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1620805100000|2021-05-12 07:38:20|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1620805120000|2021-05-12 07:38:40|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1620805170000|2021-05-12 07:39:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1620805190000|2021-05-12 07:39:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1620805210000|2021-05-12 07:40:10|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1620805230000|2021-05-12 07:40:30|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1620805340000|2021-05-12 07:42:20|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1620805350000|2021-05-12 07:42:30|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1620805440000|2021-05-12 07:44:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1620805450000|2021-05-12 07:44:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620805470000|2021-05-12 07:44:30|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1620805500000|2021-05-12 07:45:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620805520000|2021-05-12 07:45:20|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1620805540000|2021-05-12 07:45:40|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1620805550000|2021-05-12 07:45:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620805590000|2021-05-12 07:46:30|3021.5|3015.5|3022.5|3016.5|3022.5|3016.5|3021.5|3015.5|2
1620805600000|2021-05-12 07:46:40|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1620805620000|2021-05-12 07:47:00|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1620805660000|2021-05-12 07:47:40|3024|3018|3024|3018|3024|3018|3024|3018|1
1620805680000|2021-05-12 07:48:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1620805710000|2021-05-12 07:48:30|3024|3018|3024|3018|3024|3018|3024|3018|1
1620805730000|2021-05-12 07:48:50|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1620805800000|2021-05-12 07:50:00|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1620805810000|2021-05-12 07:50:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1620805820000|2021-05-12 07:50:20|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|3
1620805860000|2021-05-12 07:51:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620805870000|2021-05-12 07:51:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620805890000|2021-05-12 07:51:30|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620805910000|2021-05-12 07:51:50|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1620805920000|2021-05-12 07:52:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620805940000|2021-05-12 07:52:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620805950000|2021-05-12 07:52:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620805970000|2021-05-12 07:52:50|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620805980000|2021-05-12 07:53:00|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1620806040000|2021-05-12 07:54:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620806050000|2021-05-12 07:54:10|3025|3019|3024|3018|3025|3019|3024|3018|2
1620806060000|2021-05-12 07:54:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1620806070000|2021-05-12 07:54:30|3023.5|3017.5|3022.8|3016.8|3023.5|3017.5|3022.8|3016.8|3
1620806090000|2021-05-12 07:54:50|3023|3017|3023.5|3017.5|3023.5|3017.5|3023|3017|2
1620806100000|2021-05-12 07:55:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1620806110000|2021-05-12 07:55:10|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1620806140000|2021-05-12 07:55:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1620806150000|2021-05-12 07:55:50|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1620806160000|2021-05-12 07:56:00|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|2
1620806170000|2021-05-12 07:56:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1620806190000|2021-05-12 07:56:30|3024.8|3018.8|3025.5|3019.5|3025.5|3019.5|3024.8|3018.8|2
1620806200000|2021-05-12 07:56:40|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1620806230000|2021-05-12 07:57:10|3026|3020|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|3
1620806240000|2021-05-12 07:57:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1620806250000|2021-05-12 07:57:30|3025.3|3019.3|3026|3020|3026.3|3020.3|3025.3|3019.3|3
1620806280000|2021-05-12 07:58:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1620806290000|2021-05-12 07:58:10|3026|3020|3026|3020|3026.8|3020.8|3026|3020|5
1620806360000|2021-05-12 07:59:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1620806370000|2021-05-12 07:59:30|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1620806400000|2021-05-12 08:00:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620806410000|2021-05-12 08:00:10|3025.3|3019.3|3025|3019|3025.3|3019.3|3024.8|3018.8|3
1620806440000|2021-05-12 08:00:40|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1620806450000|2021-05-12 08:00:50|3025.3|3019.3|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|3
1620806470000|2021-05-12 08:01:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620806500000|2021-05-12 08:01:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1620806520000|2021-05-12 08:02:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620806530000|2021-05-12 08:02:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1620806540000|2021-05-12 08:02:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1620806550000|2021-05-12 08:02:30|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1620806560000|2021-05-12 08:02:40|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1620806570000|2021-05-12 08:02:50|3024.3|3018.3|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|3
1620806580000|2021-05-12 08:03:00|3023.5|3017.5|3023.3|3017.3|3023.8|3017.8|3022.8|3016.8|9
1620806590000|2021-05-12 08:03:10|3023.5|3017.5|3023|3017|3023.5|3017.5|3023|3017|3
1620806640000|2021-05-12 08:04:00|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.3|3016.3|7
1620806650000|2021-05-12 08:04:10|3023|3017|3021.5|3015.5|3023|3017|3021.5|3015.5|9
1620806660000|2021-05-12 08:04:20|3022|3016|3022|3016|3022|3016|3021.8|3015.8|5
1620806670000|2021-05-12 08:04:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620806680000|2021-05-12 08:04:40|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1620806690000|2021-05-12 08:04:50|3021.5|3015.5|3020.5|3014.5|3021.5|3015.5|3020.3|3014.3|6
1620806700000|2021-05-12 08:05:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020|3014|5
1620806710000|2021-05-12 08:05:10|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1620806720000|2021-05-12 08:05:20|3021|3015|3021|3015|3021.3|3015.3|3021|3015|3
1620806730000|2021-05-12 08:05:30|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020|3014|4
1620806740000|2021-05-12 08:05:40|3020|3014|3020.8|3014.8|3021.3|3015.3|3019.8|3013.8|14
1620806750000|2021-05-12 08:05:50|3021|3015|3021|3015|3021|3015|3020.5|3014.5|3
1620806760000|2021-05-12 08:06:00|3020.8|3014.8|3022|3016|3022|3016|3019.8|3013.8|7
1620806770000|2021-05-12 08:06:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620806780000|2021-05-12 08:06:20|3021.8|3015.8|3021.3|3015.3|3022|3016|3021.3|3015.3|5
1620806800000|2021-05-12 08:06:40|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|2
1620806820000|2021-05-12 08:07:00|3021|3015|3021|3015|3021.3|3015.3|3020.5|3014.5|8
1620806830000|2021-05-12 08:07:10|3020.8|3014.8|3019.8|3013.8|3020.8|3014.8|3019.3|3013.3|9
1620806840000|2021-05-12 08:07:20|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|8
1620806850000|2021-05-12 08:07:30|3019.5|3013.5|3017.8|3011.8|3019.8|3013.8|3017.8|3011.8|7
1620806860000|2021-05-12 08:07:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1620806870000|2021-05-12 08:07:50|3018.3|3012.3|3019.3|3013.3|3019.3|3013.3|3018.3|3012.3|7
1620806880000|2021-05-12 08:08:00|3019.5|3013.5|3021|3015|3021|3015|3019.5|3013.5|6
1620806890000|2021-05-12 08:08:10|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1620806900000|2021-05-12 08:08:20|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1620806930000|2021-05-12 08:08:50|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1620806950000|2021-05-12 08:09:10|3023|3017|3022|3016|3023|3017|3021.5|3015.5|11
1620806960000|2021-05-12 08:09:20|3021.3|3015.3|3020.8|3014.8|3021.8|3015.8|3020.8|3014.8|4
1620806970000|2021-05-12 08:09:30|3021|3015|3021.8|3015.8|3021.8|3015.8|3021|3015|2
1620807000000|2021-05-12 08:10:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620807020000|2021-05-12 08:10:20|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1620807030000|2021-05-12 08:10:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620807040000|2021-05-12 08:10:40|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1620807070000|2021-05-12 08:11:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1620807090000|2021-05-12 08:11:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620807100000|2021-05-12 08:11:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1620807120000|2021-05-12 08:12:00|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1620807140000|2021-05-12 08:12:20|3023.3|3017.3|3024|3018|3024|3018|3023.3|3017.3|3
1620807150000|2021-05-12 08:12:30|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1620807160000|2021-05-12 08:12:40|3023|3017|3023|3017|3023|3017|3023|3017|1
1620807200000|2021-05-12 08:13:20|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1620807210000|2021-05-12 08:13:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1620807240000|2021-05-12 08:14:00|3022.5|3016.5|3023.5|3017.5|3023.5|3017.5|3022.5|3016.5|6
1620807250000|2021-05-12 08:14:10|3024|3018|3023.5|3017.5|3024|3018|3023.3|3017.3|4
1620807260000|2021-05-12 08:14:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1620807270000|2021-05-12 08:14:30|3022.5|3016.5|3021.5|3015.5|3022.8|3016.8|3021.5|3015.5|6
1620807280000|2021-05-12 08:14:40|3021.8|3015.8|3021.8|3015.8|3022|3016|3021.5|3015.5|5
1620807290000|2021-05-12 08:14:50|3022|3016|3022|3016|3022|3016|3022|3016|1
1620807310000|2021-05-12 08:15:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620807320000|2021-05-12 08:15:20|3022.5|3016.5|3023.8|3017.8|3023.8|3017.8|3022.5|3016.5|3
1620807350000|2021-05-12 08:15:50|3024|3018|3024|3018|3024|3018|3024|3018|1
1620807370000|2021-05-12 08:16:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1620807380000|2021-05-12 08:16:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1620807410000|2021-05-12 08:16:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1620807420000|2021-05-12 08:17:00|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1620807430000|2021-05-12 08:17:10|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.8|3015.8|3
1620807500000|2021-05-12 08:18:20|3022|3016|3022.8|3016.8|3022.8|3016.8|3022|3016|2
1620807540000|2021-05-12 08:19:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1620807570000|2021-05-12 08:19:30|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1620807600000|2021-05-12 08:20:00|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1620807630000|2021-05-12 08:20:30|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1620807640000|2021-05-12 08:20:40|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1620807650000|2021-05-12 08:20:50|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1620807660000|2021-05-12 08:21:00|3024.3|3018.3|3024|3018|3024.3|3018.3|3023.8|3017.8|3
1620807670000|2021-05-12 08:21:10|3023.8|3017.8|3022.5|3016.5|3023.8|3017.8|3022.5|3016.5|4
1620807710000|2021-05-12 08:21:50|3023|3017|3022.3|3016.3|3023|3017|3022.3|3016.3|2
1620807730000|2021-05-12 08:22:10|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1620807750000|2021-05-12 08:22:30|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|2
1620807770000|2021-05-12 08:22:50|3023.5|3017.5|3023.5|3017.5|3024|3018|3023.5|3017.5|3
1620807780000|2021-05-12 08:23:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1620807790000|2021-05-12 08:23:10|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1620807810000|2021-05-12 08:23:30|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1620807850000|2021-05-12 08:24:10|3024.3|3018.3|3023.3|3017.3|3024.3|3018.3|3023.3|3017.3|2
1620807870000|2021-05-12 08:24:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1620807930000|2021-05-12 08:25:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1620807950000|2021-05-12 08:25:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1620807960000|2021-05-12 08:26:00|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1620807980000|2021-05-12 08:26:20|3023.3|3017.3|3022.5|3016.5|3023.3|3017.3|3022.5|3016.5|4
1620807990000|2021-05-12 08:26:30|3022.3|3016.3|3022.3|3016.3|3022.8|3016.8|3022.3|3016.3|3
1620808010000|2021-05-12 08:26:50|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.3|3016.3|6
1620808030000|2021-05-12 08:27:10|3022.8|3016.8|3021.5|3015.5|3022.8|3016.8|3021.5|3015.5|3
1620808040000|2021-05-12 08:27:20|3021.3|3015.3|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|5
1620808050000|2021-05-12 08:27:30|3021|3015|3020|3014|3021|3015|3020|3014|3
1620808060000|2021-05-12 08:27:40|3020.3|3014.3|3020|3014|3020.5|3014.5|3020|3014|3
1620808090000|2021-05-12 08:28:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1620808110000|2021-05-12 08:28:30|3020.5|3014.5|3020|3014|3020.5|3014.5|3020|3014|2
1620808130000|2021-05-12 08:28:50|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1620808150000|2021-05-12 08:29:10|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3019.3|3013.3|5
1620808190000|2021-05-12 08:29:50|3019.8|3013.8|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|6
1620808200000|2021-05-12 08:30:00|3020|3014|3020.8|3014.8|3020.8|3014.8|3020|3014|3
1620808210000|2021-05-12 08:30:10|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1620808220000|2021-05-12 08:30:20|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1620808230000|2021-05-12 08:30:30|3022|3016|3021|3015|3022|3016|3020.8|3014.8|4
1620808240000|2021-05-12 08:30:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620808260000|2021-05-12 08:31:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620808280000|2021-05-12 08:31:20|3021.3|3015.3|3019.5|3013.5|3021.3|3015.3|3019.5|3013.5|3
1620808290000|2021-05-12 08:31:30|3019|3013|3017.5|3011.5|3019|3013|3017|3011|3
1620808300000|2021-05-12 08:31:40|3017.8|3011.8|3015.8|3009.8|3017.8|3011.8|3015.8|3009.8|4
1620808310000|2021-05-12 08:31:50|3016|3010|3016.8|3010.8|3016.8|3010.8|3016|3010|2
1620808320000|2021-05-12 08:32:00|3017|3011|3017.8|3011.8|3017.8|3011.8|3017|3011|3
1620808330000|2021-05-12 08:32:10|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1620808340000|2021-05-12 08:32:20|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1620808350000|2021-05-12 08:32:30|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1620808370000|2021-05-12 08:32:50|3018|3012|3017|3011|3018|3012|3017|3011|3
1620808400000|2021-05-12 08:33:20|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1620808410000|2021-05-12 08:33:30|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1620808420000|2021-05-12 08:33:40|3018.3|3012.3|3019.8|3013.8|3020.5|3014.5|3018.3|3012.3|6
1620808430000|2021-05-12 08:33:50|3019.5|3013.5|3020|3014|3020|3014|3019.5|3013.5|3
1620808450000|2021-05-12 08:34:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1620808470000|2021-05-12 08:34:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1620808510000|2021-05-12 08:35:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1620808520000|2021-05-12 08:35:20|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1620808530000|2021-05-12 08:35:30|3021|3015|3021|3015|3021.3|3015.3|3021|3015|3
1620808560000|2021-05-12 08:36:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620808580000|2021-05-12 08:36:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1620808590000|2021-05-12 08:36:30|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|4
1620808600000|2021-05-12 08:36:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1620808610000|2021-05-12 08:36:50|3021|3015|3019.8|3013.8|3021.3|3015.3|3019.8|3013.8|6
1620808620000|2021-05-12 08:37:00|3019.5|3013.5|3018.8|3012.8|3019.5|3013.5|3018.8|3012.8|5
1620808640000|2021-05-12 08:37:20|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1620808650000|2021-05-12 08:37:30|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018|3012|4
1620808660000|2021-05-12 08:37:40|3018|3012|3018.5|3012.5|3019.3|3013.3|3017.8|3011.8|7
1620808680000|2021-05-12 08:38:00|3018.8|3012.8|3018.3|3012.3|3019|3013|3018|3012|5
1620808690000|2021-05-12 08:38:10|3018|3012|3015.5|3009.5|3018.3|3012.3|3015.5|3009.5|11
1620808700000|2021-05-12 08:38:20|3015.8|3009.8|3016|3010|3016.3|3010.3|3015.8|3009.8|3
1620808710000|2021-05-12 08:38:30|3015.8|3009.8|3013.3|3007.3|3015.8|3009.8|3013|3007|6
1620808720000|2021-05-12 08:38:40|3013.5|3007.5|3014.8|3008.8|3015|3009|3013.5|3007.5|8
1620808740000|2021-05-12 08:39:00|3015|3009|3016.3|3010.3|3016.3|3010.3|3015|3009|8
1620808750000|2021-05-12 08:39:10|3016|3010|3016.5|3010.5|3016.8|3010.8|3016|3010|4
1620808760000|2021-05-12 08:39:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1620808770000|2021-05-12 08:39:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620808780000|2021-05-12 08:39:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1620808790000|2021-05-12 08:39:50|3017|3011|3017|3011|3017.5|3011.5|3017|3011|4
1620808800000|2021-05-12 08:40:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620808810000|2021-05-12 08:40:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1620808820000|2021-05-12 08:40:20|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1620808860000|2021-05-12 08:41:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620808920000|2021-05-12 08:42:00|3017|3011|3017.5|3011.5|3018.3|3012.3|3017|3011|5
1620808950000|2021-05-12 08:42:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1620808970000|2021-05-12 08:42:50|3018|3012|3018|3012|3018.5|3012.5|3018|3012|4
1620809010000|2021-05-12 08:43:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1620809020000|2021-05-12 08:43:40|3018|3012|3020.8|3014.8|3020.8|3014.8|3018|3012|3
1620809040000|2021-05-12 08:44:00|3021|3015|3019.5|3013.5|3021|3015|3019.5|3013.5|3
1620809050000|2021-05-12 08:44:10|3019.8|3013.8|3019.5|3013.5|3020.3|3014.3|3019.5|3013.5|4
1620809060000|2021-05-12 08:44:20|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|2
1620809070000|2021-05-12 08:44:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|3
1620809080000|2021-05-12 08:44:40|3020|3014|3019.5|3013.5|3020.3|3014.3|3019.5|3013.5|5
1620809100000|2021-05-12 08:45:00|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|2
1620809110000|2021-05-12 08:45:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1620809120000|2021-05-12 08:45:20|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|5
1620809130000|2021-05-12 08:45:30|3019.5|3013.5|3017.8|3011.8|3019.5|3013.5|3017.8|3011.8|3
1620809140000|2021-05-12 08:45:40|3018|3012|3019.3|3013.3|3019.3|3013.3|3018|3012|4
1620809150000|2021-05-12 08:45:50|3019.5|3013.5|3020.3|3014.3|3020.3|3014.3|3019.5|3013.5|3
1620809160000|2021-05-12 08:46:00|3020.5|3014.5|3020|3014|3020.5|3014.5|3020|3014|3
1620809170000|2021-05-12 08:46:10|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1620809180000|2021-05-12 08:46:20|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1620809190000|2021-05-12 08:46:30|3021|3015|3021|3015|3021|3015|3020.8|3014.8|3
1620809200000|2021-05-12 08:46:40|3021.3|3015.3|3020|3014|3021.3|3015.3|3020|3014|2
1620809210000|2021-05-12 08:46:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|3
1620809230000|2021-05-12 08:47:10|3020|3014|3020|3014|3020|3014|3020|3014|1
1620809250000|2021-05-12 08:47:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1620809260000|2021-05-12 08:47:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1620809280000|2021-05-12 08:48:00|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1620809290000|2021-05-12 08:48:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1620809300000|2021-05-12 08:48:20|3019.8|3013.8|3019|3013|3019.8|3013.8|3019|3013|2
1620809330000|2021-05-12 08:48:50|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019|3013|4
1620809350000|2021-05-12 08:49:10|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1620809370000|2021-05-12 08:49:30|3020|3014|3020|3014|3020|3014|3020|3014|1
1620809380000|2021-05-12 08:49:40|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1620809430000|2021-05-12 08:50:30|3020.5|3014.5|3021|3015|3021|3015|3020.5|3014.5|2
1620809460000|2021-05-12 08:51:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1620809470000|2021-05-12 08:51:10|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|3
1620809490000|2021-05-12 08:51:30|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1620809500000|2021-05-12 08:51:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1620809530000|2021-05-12 08:52:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1620809550000|2021-05-12 08:52:30|3019.8|3013.8|3019|3013|3019.8|3013.8|3019|3013|3
1620809560000|2021-05-12 08:52:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1620809580000|2021-05-12 08:53:00|3019.5|3013.5|3019.3|3013.3|3020.3|3014.3|3019.3|3013.3|5
1620809600000|2021-05-12 08:53:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1620809610000|2021-05-12 08:53:30|3019.3|3013.3|3019|3013|3019.3|3013.3|3018.8|3012.8|6
1620809620000|2021-05-12 08:53:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1620809650000|2021-05-12 08:54:10|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1620809660000|2021-05-12 08:54:20|3019.5|3013.5|3020|3014|3020|3014|3019.5|3013.5|2
1620809680000|2021-05-12 08:54:40|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1620809750000|2021-05-12 08:55:50|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1620809790000|2021-05-12 08:56:30|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|3
1620809860000|2021-05-12 08:57:40|3020.3|3014.3|3020|3014|3020.3|3014.3|3019.8|3013.8|3
1620809890000|2021-05-12 08:58:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1620809900000|2021-05-12 08:58:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1620809940000|2021-05-12 08:59:00|3020.3|3014.3|3021|3015|3021|3015|3020.3|3014.3|3
1620809970000|2021-05-12 08:59:30|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1620810030000|2021-05-12 09:00:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620810050000|2021-05-12 09:00:50|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1620810060000|2021-05-12 09:01:00|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|5
1620810070000|2021-05-12 09:01:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620810080000|2021-05-12 09:01:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620810090000|2021-05-12 09:01:30|3022|3016|3022.3|3016.3|3022.5|3016.5|3022|3016|5
1620810100000|2021-05-12 09:01:40|3022.5|3016.5|3022|3016|3022.5|3016.5|3022|3016|3
1620810110000|2021-05-12 09:01:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620810120000|2021-05-12 09:02:00|3022.5|3016.5|3023.3|3017.3|3023.3|3017.3|3022.5|3016.5|3
1620810130000|2021-05-12 09:02:10|3023|3017|3023|3017|3023|3017|3023|3017|1
1620810140000|2021-05-12 09:02:20|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1620810150000|2021-05-12 09:02:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1620810160000|2021-05-12 09:02:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1620810170000|2021-05-12 09:02:50|3022.8|3016.8|3022.3|3016.3|3022.8|3016.8|3022.3|3016.3|3
1620810180000|2021-05-12 09:03:00|3022|3016|3022|3016|3022|3016|3021.8|3015.8|3
1620810190000|2021-05-12 09:03:10|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1620810200000|2021-05-12 09:03:20|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1620810210000|2021-05-12 09:03:30|3022.3|3016.3|3022.5|3016.5|3022.8|3016.8|3022.3|3016.3|3
1620810230000|2021-05-12 09:03:50|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1620810240000|2021-05-12 09:04:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620810250000|2021-05-12 09:04:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620810260000|2021-05-12 09:04:20|3021.8|3015.8|3022.8|3016.8|3023|3017|3021.8|3015.8|4
1620810270000|2021-05-12 09:04:30|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1620810280000|2021-05-12 09:04:40|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1620810300000|2021-05-12 09:05:00|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1620810310000|2021-05-12 09:05:10|3022.3|3016.3|3023|3017|3023|3017|3022.3|3016.3|3
1620810340000|2021-05-12 09:05:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1620810360000|2021-05-12 09:06:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1620810370000|2021-05-12 09:06:10|3023.5|3017.5|3021.8|3015.8|3023.5|3017.5|3021.8|3015.8|5
1620810380000|2021-05-12 09:06:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620810410000|2021-05-12 09:06:50|3021|3015|3020.3|3014.3|3021|3015|3019.8|3013.8|10
1620810420000|2021-05-12 09:07:00|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1620810450000|2021-05-12 09:07:30|3021|3015|3021|3015|3021|3015|3021|3015|1
1620810470000|2021-05-12 09:07:50|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1620810510000|2021-05-12 09:08:30|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1620810520000|2021-05-12 09:08:40|3020.3|3014.3|3021|3015|3021|3015|3020.3|3014.3|3
1620810530000|2021-05-12 09:08:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620810560000|2021-05-12 09:09:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620810600000|2021-05-12 09:10:00|3022|3016|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|4
1620810610000|2021-05-12 09:10:10|3022.3|3016.3|3021.3|3015.3|3022.3|3016.3|3021.3|3015.3|3
1620810690000|2021-05-12 09:11:30|3021|3015|3020.8|3014.8|3021.5|3015.5|3020.8|3014.8|3
1620810700000|2021-05-12 09:11:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620810720000|2021-05-12 09:12:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620810730000|2021-05-12 09:12:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620810740000|2021-05-12 09:12:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1620810750000|2021-05-12 09:12:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1620810770000|2021-05-12 09:12:50|3020.5|3014.5|3021.3|3015.3|3021.3|3015.3|3020.5|3014.5|4
1620810780000|2021-05-12 09:13:00|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1620810790000|2021-05-12 09:13:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620810800000|2021-05-12 09:13:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1620810810000|2021-05-12 09:13:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1620810860000|2021-05-12 09:14:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620810890000|2021-05-12 09:14:50|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1620810970000|2021-05-12 09:16:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620811010000|2021-05-12 09:16:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620811030000|2021-05-12 09:17:10|3021.5|3015.5|3022.5|3016.5|3022.5|3016.5|3021.5|3015.5|4
1620811050000|2021-05-12 09:17:30|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1620811090000|2021-05-12 09:18:10|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1620811130000|2021-05-12 09:18:50|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|2
1620811160000|2021-05-12 09:19:20|3021|3015|3021|3015|3021.3|3015.3|3021|3015|3
1620811170000|2021-05-12 09:19:30|3021.3|3015.3|3020.5|3014.5|3021.3|3015.3|3020.5|3014.5|3
1620811180000|2021-05-12 09:19:40|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1620811260000|2021-05-12 09:21:00|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1620811280000|2021-05-12 09:21:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1620811300000|2021-05-12 09:21:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1620811310000|2021-05-12 09:21:50|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1620811340000|2021-05-12 09:22:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1620811350000|2021-05-12 09:22:30|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1620811360000|2021-05-12 09:22:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1620811370000|2021-05-12 09:22:50|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1620811380000|2021-05-12 09:23:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620811400000|2021-05-12 09:23:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1620811460000|2021-05-12 09:24:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1620811500000|2021-05-12 09:25:00|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1620811510000|2021-05-12 09:25:10|3022.3|3016.3|3023|3017|3023|3017|3022.3|3016.3|4
1620811530000|2021-05-12 09:25:30|3022.8|3016.8|3023.8|3017.8|3023.8|3017.8|3022.8|3016.8|4
1620811540000|2021-05-12 09:25:40|3023|3017|3022.5|3016.5|3023|3017|3022.5|3016.5|3
1620811580000|2021-05-12 09:26:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1620811650000|2021-05-12 09:27:30|3023.3|3017.3|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|3
1620811660000|2021-05-12 09:27:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1620811670000|2021-05-12 09:27:50|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1620811680000|2021-05-12 09:28:00|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1620811690000|2021-05-12 09:28:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1620811700000|2021-05-12 09:28:20|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1620811770000|2021-05-12 09:29:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022|3016|3
1620811780000|2021-05-12 09:29:40|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1620811800000|2021-05-12 09:30:00|3022|3016|3021.8|3015.8|3022.3|3016.3|3021.5|3015.5|4
1620811840000|2021-05-12 09:30:40|3021.5|3015.5|3021|3015|3021.5|3015.5|3021|3015|2
1620811850000|2021-05-12 09:30:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1620811890000|2021-05-12 09:31:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1620811900000|2021-05-12 09:31:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1620811910000|2021-05-12 09:31:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1620811920000|2021-05-12 09:32:00|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1620811980000|2021-05-12 09:33:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020|3014|3
1620812010000|2021-05-12 09:33:30|3020.5|3014.5|3021.8|3015.8|3021.8|3015.8|3020.5|3014.5|6
1620812020000|2021-05-12 09:33:40|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1620812040000|2021-05-12 09:34:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1620812060000|2021-05-12 09:34:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620812070000|2021-05-12 09:34:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620812080000|2021-05-12 09:34:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620812090000|2021-05-12 09:34:50|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1620812100000|2021-05-12 09:35:00|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|2
1620812120000|2021-05-12 09:35:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620812130000|2021-05-12 09:35:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1620812140000|2021-05-12 09:35:40|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1620812150000|2021-05-12 09:35:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620812160000|2021-05-12 09:36:00|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1620812220000|2021-05-12 09:37:00|3022.5|3016.5|3023.5|3017.5|3023.5|3017.5|3022.5|3016.5|2
1620812240000|2021-05-12 09:37:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1620812250000|2021-05-12 09:37:30|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1620812260000|2021-05-12 09:37:40|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1620812270000|2021-05-12 09:37:50|3024|3018|3023.3|3017.3|3024|3018|3023.3|3017.3|3
1620812280000|2021-05-12 09:38:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1620812300000|2021-05-12 09:38:20|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1620812340000|2021-05-12 09:39:00|3023.3|3017.3|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|3
1620812350000|2021-05-12 09:39:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1620812400000|2021-05-12 09:40:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023|3017|3
1620812410000|2021-05-12 09:40:10|3023.5|3017.5|3024|3018|3024|3018|3023.5|3017.5|2
1620812420000|2021-05-12 09:40:20|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|3
1620812450000|2021-05-12 09:40:50|3023.5|3017.5|3024.3|3018.3|3024.3|3018.3|3023.5|3017.5|3
1620812460000|2021-05-12 09:41:00|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1620812470000|2021-05-12 09:41:10|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1620812500000|2021-05-12 09:41:40|3023|3017|3023|3017|3023.3|3017.3|3023|3017|3
1620812530000|2021-05-12 09:42:10|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1620812560000|2021-05-12 09:42:40|3022.8|3016.8|3024|3018|3024|3018|3022.8|3016.8|4
1620812600000|2021-05-12 09:43:20|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1620812610000|2021-05-12 09:43:30|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|2
1620812630000|2021-05-12 09:43:50|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3023.8|3017.8|4
1620812670000|2021-05-12 09:44:30|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1620812680000|2021-05-12 09:44:40|3024.5|3018.5|3023.3|3017.3|3024.5|3018.5|3023.3|3017.3|2
1620812700000|2021-05-12 09:45:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1620812730000|2021-05-12 09:45:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1620812760000|2021-05-12 09:46:00|3022.5|3016.5|3023.3|3017.3|3023.3|3017.3|3022.5|3016.5|3
1620812770000|2021-05-12 09:46:10|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1620812800000|2021-05-12 09:46:40|3023|3017|3023|3017|3023|3017|3023|3017|1
1620812830000|2021-05-12 09:47:10|3022.8|3016.8|3021.8|3015.8|3022.8|3016.8|3021.3|3015.3|4
1620812840000|2021-05-12 09:47:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1620812860000|2021-05-12 09:47:40|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3020.5|3014.5|5
1620812880000|2021-05-12 09:48:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620812890000|2021-05-12 09:48:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1620812910000|2021-05-12 09:48:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1620812930000|2021-05-12 09:48:50|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1620812940000|2021-05-12 09:49:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1620812950000|2021-05-12 09:49:10|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1620812960000|2021-05-12 09:49:20|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1620812970000|2021-05-12 09:49:30|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|4
1620812990000|2021-05-12 09:49:50|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1620813010000|2021-05-12 09:50:10|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1620813020000|2021-05-12 09:50:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1620813040000|2021-05-12 09:50:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1620813050000|2021-05-12 09:50:50|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1620813060000|2021-05-12 09:51:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1620813070000|2021-05-12 09:51:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1620813090000|2021-05-12 09:51:30|3019|3013|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|4
1620813100000|2021-05-12 09:51:40|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1620813120000|2021-05-12 09:52:00|3019|3013|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|4
1620813130000|2021-05-12 09:52:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1620813150000|2021-05-12 09:52:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1620813210000|2021-05-12 09:53:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1620813250000|2021-05-12 09:54:10|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1620813260000|2021-05-12 09:54:20|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1620813270000|2021-05-12 09:54:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1620813310000|2021-05-12 09:55:10|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|2
1620813350000|2021-05-12 09:55:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1620813370000|2021-05-12 09:56:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1620813400000|2021-05-12 09:56:40|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1620813440000|2021-05-12 09:57:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1620813470000|2021-05-12 09:57:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1620813520000|2021-05-12 09:58:40|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|3
1620813530000|2021-05-12 09:58:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1620813570000|2021-05-12 09:59:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1620813600000|2021-05-12 10:00:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1620813620000|2021-05-12 10:00:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1620813630000|2021-05-12 10:00:30|3019|3013|3019|3013|3019.3|3013.3|3019|3013|3
1620813640000|2021-05-12 10:00:40|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1620813700000|2021-05-12 10:01:40|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|2
1620813710000|2021-05-12 10:01:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1620813730000|2021-05-12 10:02:10|3016|3010|3015|3009|3016|3010|3015|3009|3
1620813750000|2021-05-12 10:02:30|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1620813770000|2021-05-12 10:02:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1620813780000|2021-05-12 10:03:00|3015|3009|3015|3009|3015|3009|3015|3009|1
1620813810000|2021-05-12 10:03:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|3
1620813820000|2021-05-12 10:03:40|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|3
1620813830000|2021-05-12 10:03:50|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3012.8|3006.8|3
1620813840000|2021-05-12 10:04:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620813850000|2021-05-12 10:04:10|3014.3|3008.3|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|3
1620813870000|2021-05-12 10:04:30|3014|3008|3014|3008|3014|3008|3014|3008|1
1620813880000|2021-05-12 10:04:40|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1620813900000|2021-05-12 10:05:00|3015.3|3009.3|3015|3009|3016|3010|3015|3009|5
1620813920000|2021-05-12 10:05:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1620813930000|2021-05-12 10:05:30|3015|3009|3015|3009|3015|3009|3015|3009|1
1620813950000|2021-05-12 10:05:50|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1620814000000|2021-05-12 10:06:40|3015.3|3009.3|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|3
1620814010000|2021-05-12 10:06:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1620814050000|2021-05-12 10:07:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1620814060000|2021-05-12 10:07:40|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1620814070000|2021-05-12 10:07:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1620814100000|2021-05-12 10:08:20|3014.5|3008.5|3015.5|3009.5|3015.5|3009.5|3014.5|3008.5|3
1620814130000|2021-05-12 10:08:50|3015|3009|3015.8|3009.8|3015.8|3009.8|3015|3009|3
1620814160000|2021-05-12 10:09:20|3016.3|3010.3|3017|3011|3017|3011|3016.3|3010.3|3
1620814170000|2021-05-12 10:09:30|3017.3|3011.3|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|4
1620814290000|2021-05-12 10:11:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1620814350000|2021-05-12 10:12:30|3017.3|3011.3|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|3
1620814380000|2021-05-12 10:13:00|3017|3011|3016.5|3010.5|3017|3011|3016.3|3010.3|4
1620814400000|2021-05-12 10:13:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620814470000|2021-05-12 10:14:30|3016.5|3010.5|3017.5|3011.5|3017.5|3011.5|3016.5|3010.5|3
1620814480000|2021-05-12 10:14:40|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|3
1620814500000|2021-05-12 10:15:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1620814530000|2021-05-12 10:15:30|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|2
1620814590000|2021-05-12 10:16:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1620814600000|2021-05-12 10:16:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1620814620000|2021-05-12 10:17:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1620814680000|2021-05-12 10:18:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1620814690000|2021-05-12 10:18:10|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1620814720000|2021-05-12 10:18:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1620814740000|2021-05-12 10:19:00|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1620814780000|2021-05-12 10:19:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1620814790000|2021-05-12 10:19:50|3015|3009|3015|3009|3015|3009|3015|3009|1
1620814810000|2021-05-12 10:20:10|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1620814820000|2021-05-12 10:20:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1620814830000|2021-05-12 10:20:30|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1620814850000|2021-05-12 10:20:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1620814860000|2021-05-12 10:21:00|3014|3008|3014|3008|3014|3008|3014|3008|1
1620814880000|2021-05-12 10:21:20|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1620814920000|2021-05-12 10:22:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620814950000|2021-05-12 10:22:30|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1620815070000|2021-05-12 10:24:30|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1620815090000|2021-05-12 10:24:50|3013|3007|3013|3007|3013|3007|3013|3007|1
1620815170000|2021-05-12 10:26:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1620815230000|2021-05-12 10:27:10|3012.3|3006.3|3010.8|3004.8|3012.3|3006.3|3010.5|3004.5|3
1620815250000|2021-05-12 10:27:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1620815260000|2021-05-12 10:27:40|3010.5|3004.5|3009.8|3003.8|3010.8|3004.8|3009.8|3003.8|4
1620815280000|2021-05-12 10:28:00|3008.3|3002.3|3006.8|3000.8|3008.3|3002.3|3006.8|3000.8|3
1620815300000|2021-05-12 10:28:20|3007.3|3001.3|3008.3|3002.3|3008.3|3002.3|3007.3|3001.3|4
1620815310000|2021-05-12 10:28:30|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1620815330000|2021-05-12 10:28:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1620815340000|2021-05-12 10:29:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1620815370000|2021-05-12 10:29:30|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1620815410000|2021-05-12 10:30:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1620815420000|2021-05-12 10:30:20|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1620815430000|2021-05-12 10:30:30|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1620815470000|2021-05-12 10:31:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1620815520000|2021-05-12 10:32:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1620815560000|2021-05-12 10:32:40|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1620815640000|2021-05-12 10:34:00|3008.8|3002.8|3010|3004|3010|3004|3008.8|3002.8|2
1620815670000|2021-05-12 10:34:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620815680000|2021-05-12 10:34:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1620815700000|2021-05-12 10:35:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1620815740000|2021-05-12 10:35:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1620815770000|2021-05-12 10:36:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1620815780000|2021-05-12 10:36:20|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1620815790000|2021-05-12 10:36:30|3011.8|3005.8|3011.8|3005.8|3012|3006|3011.8|3005.8|3
1620815800000|2021-05-12 10:36:40|3011.5|3005.5|3010.5|3004.5|3011.5|3005.5|3010.3|3004.3|3
1620815810000|2021-05-12 10:36:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1620815820000|2021-05-12 10:37:00|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|2
1620815830000|2021-05-12 10:37:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1620815840000|2021-05-12 10:37:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1620815880000|2021-05-12 10:38:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1620815910000|2021-05-12 10:38:30|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1620815940000|2021-05-12 10:39:00|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|2
1620815990000|2021-05-12 10:39:50|3011|3005|3011.8|3005.8|3011.8|3005.8|3011|3005|4
1620816010000|2021-05-12 10:40:10|3011.5|3005.5|3010.8|3004.8|3011.5|3005.5|3010.8|3004.8|2
1620816030000|2021-05-12 10:40:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1620816040000|2021-05-12 10:40:40|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1620816080000|2021-05-12 10:41:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1620816090000|2021-05-12 10:41:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620816120000|2021-05-12 10:42:00|3011.3|3005.3|3012|3006|3012|3006|3011.3|3005.3|2
1620816130000|2021-05-12 10:42:10|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|2
1620816140000|2021-05-12 10:42:20|3012.3|3006.3|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|3
1620816150000|2021-05-12 10:42:30|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|3
1620816180000|2021-05-12 10:43:00|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|3
1620816190000|2021-05-12 10:43:10|3011.5|3005.5|3012.5|3006.5|3012.5|3006.5|3011.5|3005.5|5
1620816200000|2021-05-12 10:43:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1620816210000|2021-05-12 10:43:30|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|3
1620816240000|2021-05-12 10:44:00|3013|3007|3014|3008|3014|3008|3013|3007|7
1620816250000|2021-05-12 10:44:10|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1620816260000|2021-05-12 10:44:20|3014.5|3008.5|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|3
1620816270000|2021-05-12 10:44:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1620816280000|2021-05-12 10:44:40|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|2
1620816290000|2021-05-12 10:44:50|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1620816310000|2021-05-12 10:45:10|3013.5|3007.5|3012.8|3006.8|3013.5|3007.5|3012.8|3006.8|3
1620816330000|2021-05-12 10:45:30|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|2
1620816340000|2021-05-12 10:45:40|3012.8|3006.8|3013.3|3007.3|3013.5|3007.5|3012.8|3006.8|5
1620816350000|2021-05-12 10:45:50|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|2
1620816390000|2021-05-12 10:46:30|3013|3007|3013|3007|3013|3007|3013|3007|1
1620816440000|2021-05-12 10:47:20|3012.8|3006.8|3014.3|3008.3|3014.3|3008.3|3012.8|3006.8|6
1620816450000|2021-05-12 10:47:30|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|2
1620816460000|2021-05-12 10:47:40|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|2
1620816480000|2021-05-12 10:48:00|3013|3007|3013.5|3007.5|3013.5|3007.5|3013|3007|2
1620816490000|2021-05-12 10:48:10|3014|3008|3014.5|3008.5|3014.8|3008.8|3014|3008|5
1620816500000|2021-05-12 10:48:20|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|2
1620816530000|2021-05-12 10:48:50|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014|3008|3
1620816540000|2021-05-12 10:49:00|3014.5|3008.5|3013.5|3007.5|3015.3|3009.3|3013.5|3007.5|6
1620816550000|2021-05-12 10:49:10|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1620816560000|2021-05-12 10:49:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1620816580000|2021-05-12 10:49:40|3011.5|3005.5|3011|3005|3011.5|3005.5|3010.8|3004.8|4
1620816590000|2021-05-12 10:49:50|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1620816610000|2021-05-12 10:50:10|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1620816620000|2021-05-12 10:50:20|3011|3005|3010.8|3004.8|3011.5|3005.5|3010.8|3004.8|4
1620816640000|2021-05-12 10:50:40|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011|3005|4
1620816650000|2021-05-12 10:50:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1620816670000|2021-05-12 10:51:10|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|2
1620816690000|2021-05-12 10:51:30|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.8|3004.8|3
1620816700000|2021-05-12 10:51:40|3010.5|3004.5|3010|3004|3010.5|3004.5|3010|3004|2
1620816710000|2021-05-12 10:51:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1620816720000|2021-05-12 10:52:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1620816730000|2021-05-12 10:52:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1620816740000|2021-05-12 10:52:20|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1620816750000|2021-05-12 10:52:30|3010|3004|3008.8|3002.8|3010|3004|3008.8|3002.8|2
1620816770000|2021-05-12 10:52:50|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008|3002|4
1620816780000|2021-05-12 10:53:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1620816790000|2021-05-12 10:53:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1620816820000|2021-05-12 10:53:40|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1620816830000|2021-05-12 10:53:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1620816840000|2021-05-12 10:54:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1620816890000|2021-05-12 10:54:50|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|3
1620816920000|2021-05-12 10:55:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1620816940000|2021-05-12 10:55:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1620817060000|2021-05-12 10:57:40|3010|3004|3010.8|3004.8|3010.8|3004.8|3010|3004|3
1620817070000|2021-05-12 10:57:50|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|3
1620817080000|2021-05-12 10:58:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1620817090000|2021-05-12 10:58:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1620817100000|2021-05-12 10:58:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1620817110000|2021-05-12 10:58:30|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1620817120000|2021-05-12 10:58:40|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1620817140000|2021-05-12 10:59:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1620817150000|2021-05-12 10:59:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1620817160000|2021-05-12 10:59:20|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1620817170000|2021-05-12 10:59:30|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|4
1620817190000|2021-05-12 10:59:50|3012.8|3006.8|3013.3|3007.3|3013.5|3007.5|3012.8|3006.8|4
1620817200000|2021-05-12 11:00:00|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|3
1620817210000|2021-05-12 11:00:10|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1620817240000|2021-05-12 11:00:40|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1620817260000|2021-05-12 11:01:00|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1620817270000|2021-05-12 11:01:10|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1620817280000|2021-05-12 11:01:20|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|3
1620817290000|2021-05-12 11:01:30|3013.8|3007.8|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|5
1620817300000|2021-05-12 11:01:40|3014|3008|3014|3008|3014|3008|3014|3008|1
1620817340000|2021-05-12 11:02:20|3014.5|3008.5|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|3
1620817360000|2021-05-12 11:02:40|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1620817390000|2021-05-12 11:03:10|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1620817410000|2021-05-12 11:03:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1620817420000|2021-05-12 11:03:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1620817430000|2021-05-12 11:03:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1620817440000|2021-05-12 11:04:00|3014.3|3008.3|3014|3008|3014.8|3008.8|3014|3008|4
1620817460000|2021-05-12 11:04:20|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|4
1620817470000|2021-05-12 11:04:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620817490000|2021-05-12 11:04:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1620817510000|2021-05-12 11:05:10|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1620817530000|2021-05-12 11:05:30|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1620817540000|2021-05-12 11:05:40|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|3
1620817560000|2021-05-12 11:06:00|3013.3|3007.3|3011.8|3005.8|3013.3|3007.3|3011.8|3005.8|3
1620817590000|2021-05-12 11:06:30|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011|3005|3
1620817600000|2021-05-12 11:06:40|3011.5|3005.5|3010.8|3004.8|3011.5|3005.5|3010.8|3004.8|4
1620817640000|2021-05-12 11:07:20|3010.5|3004.5|3010|3004|3010.5|3004.5|3009.8|3003.8|3
1620817660000|2021-05-12 11:07:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1620817670000|2021-05-12 11:07:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1620817680000|2021-05-12 11:08:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1620817690000|2021-05-12 11:08:10|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|3
1620817710000|2021-05-12 11:08:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1620817720000|2021-05-12 11:08:40|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|2
1620817740000|2021-05-12 11:09:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1620817750000|2021-05-12 11:09:10|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1620817760000|2021-05-12 11:09:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1620817770000|2021-05-12 11:09:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1620817790000|2021-05-12 11:09:50|3009.3|3003.3|3010.3|3004.3|3010.3|3004.3|3009.3|3003.3|3
1620817800000|2021-05-12 11:10:00|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|3
1620817820000|2021-05-12 11:10:20|3010.8|3004.8|3011.8|3005.8|3011.8|3005.8|3010.8|3004.8|4
1620817840000|2021-05-12 11:10:40|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|2
1620817850000|2021-05-12 11:10:50|3012.8|3006.8|3012.5|3006.5|3013|3007|3012.5|3006.5|3
1620817890000|2021-05-12 11:11:30|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|2
1620817900000|2021-05-12 11:11:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1620817920000|2021-05-12 11:12:00|3012.5|3006.5|3011.5|3005.5|3012.5|3006.5|3011.5|3005.5|2
1620817940000|2021-05-12 11:12:20|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1620817950000|2021-05-12 11:12:30|3012.8|3006.8|3011.8|3005.8|3012.8|3006.8|3011.8|3005.8|3
1620817960000|2021-05-12 11:12:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1620817970000|2021-05-12 11:12:50|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1620817980000|2021-05-12 11:13:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1620817990000|2021-05-12 11:13:10|3012.8|3006.8|3013|3007|3013|3007|3012.5|3006.5|3
1620818010000|2021-05-12 11:13:30|3013.5|3007.5|3014|3008|3014|3008|3013.5|3007.5|3
1620818040000|2021-05-12 11:14:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014|3008|3
1620818090000|2021-05-12 11:14:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1620818100000|2021-05-12 11:15:00|3014.3|3008.3|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|3
1620818120000|2021-05-12 11:15:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1620818130000|2021-05-12 11:15:30|3014.8|3008.8|3015.5|3009.5|3015.5|3009.5|3014.8|3008.8|2
1620818140000|2021-05-12 11:15:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015|3009|3
1620818160000|2021-05-12 11:16:00|3015|3009|3015|3009|3015|3009|3015|3009|1
1620818170000|2021-05-12 11:16:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1620818190000|2021-05-12 11:16:30|3015|3009|3015.8|3009.8|3015.8|3009.8|3015|3009|4
1620818200000|2021-05-12 11:16:40|3015.3|3009.3|3014.3|3008.3|3015.3|3009.3|3014.3|3008.3|3
1620818220000|2021-05-12 11:17:00|3014|3008|3014|3008|3014|3008|3014|3008|1
1620818230000|2021-05-12 11:17:10|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1620818240000|2021-05-12 11:17:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|3
1620818250000|2021-05-12 11:17:30|3013.5|3007.5|3014.3|3008.3|3014.3|3008.3|3013.3|3007.3|4
1620818260000|2021-05-12 11:17:40|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1620818280000|2021-05-12 11:18:00|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.3|3006.3|4
1620818290000|2021-05-12 11:18:10|3013|3007|3013|3007|3013|3007|3013|3007|1
1620818310000|2021-05-12 11:18:30|3013.3|3007.3|3013|3007|3014|3008|3013|3007|4
1620818340000|2021-05-12 11:19:00|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1620818350000|2021-05-12 11:19:10|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1620818390000|2021-05-12 11:19:50|3013|3007|3011.3|3005.3|3013|3007|3011.3|3005.3|3
1620818400000|2021-05-12 11:20:00|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|3
1620818410000|2021-05-12 11:20:10|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|3
1620818430000|2021-05-12 11:20:30|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3010.8|3004.8|5
1620818450000|2021-05-12 11:20:50|3011.5|3005.5|3011.8|3005.8|3012.3|3006.3|3011.5|3005.5|6
1620818470000|2021-05-12 11:21:10|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1620818500000|2021-05-12 11:21:40|3011.5|3005.5|3010.8|3004.8|3011.5|3005.5|3010.8|3004.8|4
1620818520000|2021-05-12 11:22:00|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1620818550000|2021-05-12 11:22:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1620818560000|2021-05-12 11:22:40|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1620818580000|2021-05-12 11:23:00|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1620818600000|2021-05-12 11:23:20|3011.8|3005.8|3010.8|3004.8|3011.8|3005.8|3010.8|3004.8|3
1620818640000|2021-05-12 11:24:00|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1620818650000|2021-05-12 11:24:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1620818670000|2021-05-12 11:24:30|3011.8|3005.8|3011.8|3005.8|3012|3006|3011.8|3005.8|3
1620818690000|2021-05-12 11:24:50|3012|3006|3012|3006|3012|3006|3012|3006|1
1620818700000|2021-05-12 11:25:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1620818720000|2021-05-12 11:25:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|3
1620818750000|2021-05-12 11:25:50|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1620818760000|2021-05-12 11:26:00|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1620818800000|2021-05-12 11:26:40|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1620818840000|2021-05-12 11:27:20|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1620818850000|2021-05-12 11:27:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1620818860000|2021-05-12 11:27:40|3013|3007|3013|3007|3013|3007|3013|3007|1
1620818900000|2021-05-12 11:28:20|3013.5|3007.5|3013.8|3007.8|3014.3|3008.3|3013.5|3007.5|4
1620818910000|2021-05-12 11:28:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1620818920000|2021-05-12 11:28:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1620818950000|2021-05-12 11:29:10|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1620818960000|2021-05-12 11:29:20|3014.8|3008.8|3014.3|3008.3|3015|3009|3014.3|3008.3|4
1620819020000|2021-05-12 11:30:20|3014.5|3008.5|3012.3|3006.3|3014.5|3008.5|3012.3|3006.3|3
1620819030000|2021-05-12 11:30:30|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1620819050000|2021-05-12 11:30:50|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1620819060000|2021-05-12 11:31:00|3011.8|3005.8|3010.8|3004.8|3012|3006|3010.8|3004.8|8
1620819080000|2021-05-12 11:31:20|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1620819090000|2021-05-12 11:31:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1620819100000|2021-05-12 11:31:40|3010|3004|3009.3|3003.3|3010|3004|3009.3|3003.3|3
1620819110000|2021-05-12 11:31:50|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1620819120000|2021-05-12 11:32:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1620819170000|2021-05-12 11:32:50|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|2
1620819180000|2021-05-12 11:33:00|3010|3004|3009|3003|3010|3004|3008.8|3002.8|8
1620819190000|2021-05-12 11:33:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|3
1620819210000|2021-05-12 11:33:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1620819280000|2021-05-12 11:34:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1620819290000|2021-05-12 11:34:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1620819300000|2021-05-12 11:35:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1620819330000|2021-05-12 11:35:30|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1620819340000|2021-05-12 11:35:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1620819380000|2021-05-12 11:36:20|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1620819390000|2021-05-12 11:36:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1620819410000|2021-05-12 11:36:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|3
1620819420000|2021-05-12 11:37:00|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1620819430000|2021-05-12 11:37:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1620819470000|2021-05-12 11:37:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1620819500000|2021-05-12 11:38:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1620819540000|2021-05-12 11:39:00|3007.8|3001.8|3006|3000|3007.8|3001.8|3005.8|2999.8|7
1620819560000|2021-05-12 11:39:20|3006.5|3000.5|3006|3000|3006.5|3000.5|3006|3000|2
1620819590000|2021-05-12 11:39:50|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1620819600000|2021-05-12 11:40:00|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1620819610000|2021-05-12 11:40:10|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1620819620000|2021-05-12 11:40:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1620819630000|2021-05-12 11:40:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1620819670000|2021-05-12 11:41:10|3006.8|3000.8|3007.5|3001.5|3007.5|3001.5|3006.8|3000.8|2
1620819680000|2021-05-12 11:41:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1620819690000|2021-05-12 11:41:30|3007|3001|3007|3001|3007|3001|3007|3001|1
1620819710000|2021-05-12 11:41:50|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1620819740000|2021-05-12 11:42:20|3006.8|3000.8|3006.8|3000.8|3007|3001|3006.8|3000.8|3
1620819750000|2021-05-12 11:42:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1620819780000|2021-05-12 11:43:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1620819790000|2021-05-12 11:43:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1620819820000|2021-05-12 11:43:40|3006.3|3000.3|3002.6|2996.6|3006.3|3000.3|3002.6|2996.6|2
1620819830000|2021-05-12 11:43:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1620819860000|2021-05-12 11:44:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1620819870000|2021-05-12 11:44:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1620819900000|2021-05-12 11:45:00|3000|2994|2998.8|2992.8|3000|2994|2998.8|2992.8|3
1620819910000|2021-05-12 11:45:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1620819920000|2021-05-12 11:45:20|2998|2992|2998.5|2992.5|2998.8|2992.8|2998|2992|4
1620819930000|2021-05-12 11:45:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1620819950000|2021-05-12 11:45:50|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1620819960000|2021-05-12 11:46:00|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|2
1620819970000|2021-05-12 11:46:10|2997|2991|2996.5|2990.5|2997|2991|2995.5|2989.5|5
1620819980000|2021-05-12 11:46:20|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|2
1620819990000|2021-05-12 11:46:30|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1620820000000|2021-05-12 11:46:40|2996|2990|2996|2990|2996.3|2990.3|2996|2990|3
1620820010000|2021-05-12 11:46:50|2996.3|2990.3|2998.5|2992.5|2998.5|2992.5|2996.3|2990.3|5
1620820020000|2021-05-12 11:47:00|2998.8|2992.8|3000.5|2994.5|3000.8|2994.8|2998.8|2992.8|5
1620820040000|2021-05-12 11:47:20|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1620820080000|2021-05-12 11:48:00|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|2
1620820100000|2021-05-12 11:48:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1620820150000|2021-05-12 11:49:10|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1620820180000|2021-05-12 11:49:40|3002.5|2996.5|3002|2996|3004.8|2998.8|3000.8|2994.8|5
1620820190000|2021-05-12 11:49:50|3001.8|2995.8|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|4
1620820210000|2021-05-12 11:50:10|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|2
1620820220000|2021-05-12 11:50:20|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|2
1620820230000|2021-05-12 11:50:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1620820250000|2021-05-12 11:50:50|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1620820260000|2021-05-12 11:51:00|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|2
1620820270000|2021-05-12 11:51:10|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1620820290000|2021-05-12 11:51:30|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1620820310000|2021-05-12 11:51:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1620820320000|2021-05-12 11:52:00|3002.5|2996.5|3001.3|2995.3|3002.5|2996.5|3001.3|2995.3|7
1620820330000|2021-05-12 11:52:10|3001|2995|3001.8|2995.8|3002.3|2996.3|3001|2995|6
1620820340000|2021-05-12 11:52:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1620820350000|2021-05-12 11:52:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001|2995|5
1620820360000|2021-05-12 11:52:40|3001.3|2995.3|3002|2996|3002.3|2996.3|3001.3|2995.3|7
1620820370000|2021-05-12 11:52:50|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|2
1620820380000|2021-05-12 11:53:00|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1620820410000|2021-05-12 11:53:30|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.5|2995.5|3
1620820430000|2021-05-12 11:53:50|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1620820440000|2021-05-12 11:54:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|3
1620820450000|2021-05-12 11:54:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|3
1620820460000|2021-05-12 11:54:20|3001.3|2995.3|3001.5|2995.5|3001.8|2995.8|3001.3|2995.3|3
1620820470000|2021-05-12 11:54:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1620820480000|2021-05-12 11:54:40|3001.5|2995.5|3000.5|2994.5|3001.5|2995.5|3000.3|2994.3|6
1620820490000|2021-05-12 11:54:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|4
1620820510000|2021-05-12 11:55:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1620820530000|2021-05-12 11:55:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1620820550000|2021-05-12 11:55:50|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1620820560000|2021-05-12 11:56:00|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1620820570000|2021-05-12 11:56:10|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1620820580000|2021-05-12 11:56:20|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|2
1620820590000|2021-05-12 11:56:30|3000|2994|2997.5|2991.5|3000|2994|2997.5|2991.5|3
1620820600000|2021-05-12 11:56:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1620820620000|2021-05-12 11:57:00|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1620820650000|2021-05-12 11:57:30|2998|2992|2998.8|2992.8|2998.8|2992.8|2998|2992|3
1620820670000|2021-05-12 11:57:50|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|3
1620820690000|2021-05-12 11:58:10|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1620820710000|2021-05-12 11:58:30|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|2
1620820760000|2021-05-12 11:59:20|2999.5|2993.5|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|3
1620820780000|2021-05-12 11:59:40|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|3
1620820800000|2021-05-12 12:00:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1620820810000|2021-05-12 12:00:10|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1620820820000|2021-05-12 12:00:20|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1620820830000|2021-05-12 12:00:30|3001|2995|3000.8|2994.8|3001|2995|3000.5|2994.5|6
1620820840000|2021-05-12 12:00:40|3000|2994|3000.8|2994.8|3000.8|2994.8|3000|2994|3
1620820860000|2021-05-12 12:01:00|3001|2995|3000.8|2994.8|3001|2995|3000.5|2994.5|4
1620820890000|2021-05-12 12:01:30|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1620820910000|2021-05-12 12:01:50|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1620820940000|2021-05-12 12:02:20|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1620820950000|2021-05-12 12:02:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1620820960000|2021-05-12 12:02:40|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|7
1620820970000|2021-05-12 12:02:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1620820980000|2021-05-12 12:03:00|3000.5|2994.5|2999.3|2993.3|3000.5|2994.5|2999.3|2993.3|8
1620820990000|2021-05-12 12:03:10|2999|2993|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1620821000000|2021-05-12 12:03:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1620821010000|2021-05-12 12:03:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1620821020000|2021-05-12 12:03:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1620821030000|2021-05-12 12:03:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1620821040000|2021-05-12 12:04:00|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|4
1620821050000|2021-05-12 12:04:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1620821060000|2021-05-12 12:04:20|2998.5|2992.5|2996.5|2990.5|2998.5|2992.5|2996.5|2990.5|5
1620821070000|2021-05-12 12:04:30|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|2
1620821080000|2021-05-12 12:04:40|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1620821090000|2021-05-12 12:04:50|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1620821120000|2021-05-12 12:05:20|2998|2992|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|4
1620821130000|2021-05-12 12:05:30|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|3
1620821140000|2021-05-12 12:05:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1620821160000|2021-05-12 12:06:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1620821170000|2021-05-12 12:06:10|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|4
1620821190000|2021-05-12 12:06:30|2998.8|2992.8|2997.5|2991.5|2998.8|2992.8|2997.3|2991.3|5
1620821200000|2021-05-12 12:06:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1620821210000|2021-05-12 12:06:50|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1620821220000|2021-05-12 12:07:00|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|4
1620821230000|2021-05-12 12:07:10|2996.3|2990.3|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|3
1620821240000|2021-05-12 12:07:20|2996|2990|2996|2990|2996.5|2990.5|2996|2990|4
1620821250000|2021-05-12 12:07:30|2996.3|2990.3|2996.8|2990.8|2997|2991|2995.8|2989.8|7
1620821260000|2021-05-12 12:07:40|2996.5|2990.5|2994.5|2988.5|2996.5|2990.5|2994.5|2988.5|2
1620821270000|2021-05-12 12:07:50|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|3
1620821280000|2021-05-12 12:08:00|2993.5|2987.5|2992.5|2986.5|2993.5|2987.5|2991.8|2985.8|7
1620821290000|2021-05-12 12:08:10|2992.8|2986.8|2991.5|2985.5|2993|2987|2991.5|2985.5|8
1620821300000|2021-05-12 12:08:20|2991.3|2985.3|2990|2984|2991.5|2985.5|2990|2984|11
1620821310000|2021-05-12 12:08:30|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|4
1620821330000|2021-05-12 12:08:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1620821340000|2021-05-12 12:09:00|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|2
1620821350000|2021-05-12 12:09:10|2989.5|2983.5|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|4
1620821360000|2021-05-12 12:09:20|2990|2984|2991.3|2985.3|2991.3|2985.3|2990|2984|3
1620821370000|2021-05-12 12:09:30|2991|2985|2989.5|2983.5|2991|2985|2989.5|2983.5|4
1620821380000|2021-05-12 12:09:40|2989.8|2983.8|2990|2984|2990.5|2984.5|2989.8|2983.8|9
1620821390000|2021-05-12 12:09:50|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|5
1620821400000|2021-05-12 12:10:00|2988.5|2982.5|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|3
1620821420000|2021-05-12 12:10:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1620821430000|2021-05-12 12:10:30|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|3
1620821440000|2021-05-12 12:10:40|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|4
1620821450000|2021-05-12 12:10:50|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|3
1620821460000|2021-05-12 12:11:00|2987|2981|2986.3|2980.3|2987|2981|2986.3|2980.3|3
1620821470000|2021-05-12 12:11:10|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|2
1620821480000|2021-05-12 12:11:20|2985.3|2979.3|2986|2980|2986|2980|2985.3|2979.3|5
1620821490000|2021-05-12 12:11:30|2986.3|2980.3|2987.3|2981.3|2987.3|2981.3|2986.3|2980.3|5
1620821500000|2021-05-12 12:11:40|2987.5|2981.5|2989.3|2983.3|2989.3|2983.3|2987.5|2981.5|7
1620821520000|2021-05-12 12:12:00|2989|2983|2987.8|2981.8|2989.3|2983.3|2987.8|2981.8|8
1620821530000|2021-05-12 12:12:10|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1620821540000|2021-05-12 12:12:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1620821560000|2021-05-12 12:12:40|2989|2983|2987.5|2981.5|2989|2983|2987.5|2981.5|5
1620821570000|2021-05-12 12:12:50|2987.3|2981.3|2987|2981|2987.5|2981.5|2987|2981|4
1620821580000|2021-05-12 12:13:00|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1620821600000|2021-05-12 12:13:20|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1620821610000|2021-05-12 12:13:30|2988|2982|2988.5|2982.5|2988.8|2982.8|2988|2982|4
1620821620000|2021-05-12 12:13:40|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1620821630000|2021-05-12 12:13:50|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987.3|2981.3|3
1620821640000|2021-05-12 12:14:00|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|4
1620821650000|2021-05-12 12:14:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1620821670000|2021-05-12 12:14:30|2987|2981|2986|2980|2987|2981|2986|2980|4
1620821680000|2021-05-12 12:14:40|2985.8|2979.8|2985.5|2979.5|2986|2980|2985.5|2979.5|4
1620821690000|2021-05-12 12:14:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1620821700000|2021-05-12 12:15:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1620821740000|2021-05-12 12:15:40|2985|2979|2983.5|2977.5|2985|2979|2983.5|2977.5|3
1620821750000|2021-05-12 12:15:50|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1620821760000|2021-05-12 12:16:00|2982.5|2976.5|2981.5|2975.5|2982.5|2976.5|2981.3|2975.3|9
1620821770000|2021-05-12 12:16:10|2981.8|2975.8|2983.5|2977.5|2983.5|2977.5|2981.8|2975.8|6
1620821780000|2021-05-12 12:16:20|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1620821790000|2021-05-12 12:16:30|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2982.5|2976.5|6
1620821800000|2021-05-12 12:16:40|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2983.3|2977.3|5
1620821810000|2021-05-12 12:16:50|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1620821820000|2021-05-12 12:17:00|2984.8|2978.8|2986.3|2980.3|2986.3|2980.3|2984.8|2978.8|7
1620821830000|2021-05-12 12:17:10|2986|2980|2986|2980|2986.5|2980.5|2986|2980|5
1620821840000|2021-05-12 12:17:20|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2985.3|2979.3|3
1620821850000|2021-05-12 12:17:30|2985.5|2979.5|2986.5|2980.5|2986.5|2980.5|2985.5|2979.5|5
1620821860000|2021-05-12 12:17:40|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|3
1620821870000|2021-05-12 12:17:50|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1620821880000|2021-05-12 12:18:00|2987.3|2981.3|2986.3|2980.3|2987.3|2981.3|2986.3|2980.3|3
1620821890000|2021-05-12 12:18:10|2985.8|2979.8|2984.5|2978.5|2986|2980|2984.5|2978.5|9
1620821900000|2021-05-12 12:18:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1620821910000|2021-05-12 12:18:30|2984.8|2978.8|2983.3|2977.3|2984.8|2978.8|2983.3|2977.3|8
1620821920000|2021-05-12 12:18:40|2983|2977|2983.8|2977.8|2983.8|2977.8|2983|2977|3
1620821930000|2021-05-12 12:18:50|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|4
1620821940000|2021-05-12 12:19:00|2983.5|2977.5|2982|2976|2983.5|2977.5|2981.8|2975.8|8
1620821950000|2021-05-12 12:19:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1620821970000|2021-05-12 12:19:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1620821980000|2021-05-12 12:19:40|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1620821990000|2021-05-12 12:19:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1620822000000|2021-05-12 12:20:00|2982.3|2976.3|2983.3|2977.3|2983.3|2977.3|2982.3|2976.3|4
1620822010000|2021-05-12 12:20:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1620822020000|2021-05-12 12:20:20|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1620822030000|2021-05-12 12:20:30|2984|2978|2984.3|2978.3|2985|2979|2983.5|2977.5|7
1620822040000|2021-05-12 12:20:40|2984|2978|2983.5|2977.5|2984|2978|2983.3|2977.3|3
1620822050000|2021-05-12 12:20:50|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|3
1620822060000|2021-05-12 12:21:00|2983.3|2977.3|2982.3|2976.3|2983.3|2977.3|2981.5|2975.5|7
1620822080000|2021-05-12 12:21:20|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|5
1620822090000|2021-05-12 12:21:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|4
1620822100000|2021-05-12 12:21:40|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1620822110000|2021-05-12 12:21:50|2983|2977|2982.3|2976.3|2983|2977|2982.3|2976.3|3
1620822120000|2021-05-12 12:22:00|2982|2976|2983.3|2977.3|2983.3|2977.3|2982|2976|4
1620822140000|2021-05-12 12:22:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1620822150000|2021-05-12 12:22:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|3
1620822160000|2021-05-12 12:22:40|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1620822180000|2021-05-12 12:23:00|2981.8|2975.8|2981.5|2975.5|2982|2976|2981.5|2975.5|4
1620822190000|2021-05-12 12:23:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620822200000|2021-05-12 12:23:20|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|3
1620822210000|2021-05-12 12:23:30|2981.3|2975.3|2981|2975|2981.3|2975.3|2980.8|2974.8|4
1620822220000|2021-05-12 12:23:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1620822230000|2021-05-12 12:23:50|2980.5|2974.5|2981|2975|2981|2975|2980.3|2974.3|3
1620822240000|2021-05-12 12:24:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1620822250000|2021-05-12 12:24:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1620822260000|2021-05-12 12:24:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1620822310000|2021-05-12 12:25:10|2982.8|2976.8|2984|2978|2985.3|2979.3|2982.8|2976.8|5
1620822320000|2021-05-12 12:25:20|2983.8|2977.8|2984.8|2978.8|2984.8|2978.8|2983.8|2977.8|6
1620822330000|2021-05-12 12:25:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1620822350000|2021-05-12 12:25:50|2984.3|2978.3|2983|2977|2984.3|2978.3|2982.8|2976.8|5
1620822360000|2021-05-12 12:26:00|2982.5|2976.5|2981.5|2975.5|2982.5|2976.5|2981.5|2975.5|2
1620822420000|2021-05-12 12:27:00|2982.3|2976.3|2983|2977|2983|2977|2982.3|2976.3|2
1620822430000|2021-05-12 12:27:10|2982.5|2976.5|2981.5|2975.5|2982.5|2976.5|2981.5|2975.5|3
1620822440000|2021-05-12 12:27:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1620822450000|2021-05-12 12:27:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620822460000|2021-05-12 12:27:40|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1620822470000|2021-05-12 12:27:50|2981.3|2975.3|2981|2975|2981.3|2975.3|2980.8|2974.8|4
1620822480000|2021-05-12 12:28:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1620822490000|2021-05-12 12:28:10|2981.3|2975.3|2982.3|2976.3|2982.3|2976.3|2981.3|2975.3|2
1620822500000|2021-05-12 12:28:20|2982.5|2976.5|2984.8|2978.8|2985.1|2979.1|2982.5|2976.5|3
1620822510000|2021-05-12 12:28:30|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984|2978|3
1620822520000|2021-05-12 12:28:40|2984.5|2978.5|2986.5|2980.5|2986.8|2980.8|2984.5|2978.5|4
1620822550000|2021-05-12 12:29:10|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986.8|2980.8|3
1620822560000|2021-05-12 12:29:20|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1620822570000|2021-05-12 12:29:30|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|2
1620822580000|2021-05-12 12:29:40|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1620822600000|2021-05-12 12:30:00|2985.5|2979.5|2984.5|2978.5|2985.5|2979.5|2984.5|2978.5|3
1620822610000|2021-05-12 12:30:10|2986.1|2980.1|2984.5|2978.5|2986.3|2980.3|2984.5|2978.5|5
1620822620000|2021-05-12 12:30:20|2983|2977|2981.3|2975.3|2983|2977|2981.3|2975.3|5
1620822630000|2021-05-12 12:30:30|2981|2975|2980|2974|2981|2975|2980|2974|4
1620822640000|2021-05-12 12:30:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620822660000|2021-05-12 12:31:00|2977.8|2971.8|2975.8|2969.8|2977.8|2971.8|2975.8|2969.8|2
1620822670000|2021-05-12 12:31:10|2975|2969|2974|2968|2975|2969|2974|2968|3
1620822680000|2021-05-12 12:31:20|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1620822690000|2021-05-12 12:31:30|2975.3|2969.3|2975|2969|2975.5|2969.5|2975|2969|3
1620822700000|2021-05-12 12:31:40|2974.5|2968.5|2973.3|2967.3|2974.5|2968.5|2972.5|2966.5|8
1620822710000|2021-05-12 12:31:50|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|2
1620822720000|2021-05-12 12:32:00|2973.8|2967.8|2974.8|2968.8|2974.8|2968.8|2973.5|2967.5|8
1620822740000|2021-05-12 12:32:20|2975|2969|2975.8|2969.8|2975.8|2969.8|2975|2969|3
1620822750000|2021-05-12 12:32:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1620822760000|2021-05-12 12:32:40|2976.5|2970.5|2978.8|2972.8|2979.5|2973.5|2976.5|2970.5|6
1620822770000|2021-05-12 12:32:50|2978.5|2972.5|2981|2975|2981.5|2975.5|2978.3|2972.3|6
1620822780000|2021-05-12 12:33:00|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2978.5|2972.5|8
1620822790000|2021-05-12 12:33:10|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|4
1620822800000|2021-05-12 12:33:20|2980.5|2974.5|2981.3|2975.3|2981.5|2975.5|2980.3|2974.3|7
1620822810000|2021-05-12 12:33:30|2981.8|2975.8|2980.3|2974.3|2981.8|2975.8|2980|2974|4
1620822820000|2021-05-12 12:33:40|2980.5|2974.5|2979.8|2973.8|2980.5|2974.5|2979.5|2973.5|4
1620822830000|2021-05-12 12:33:50|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1620822840000|2021-05-12 12:34:00|2980.3|2974.3|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|6
1620822850000|2021-05-12 12:34:10|2979.5|2973.5|2981.3|2975.3|2981.3|2975.3|2979.5|2973.5|11
1620822860000|2021-05-12 12:34:20|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|15
1620822870000|2021-05-12 12:34:30|2981.8|2975.8|2981.3|2975.3|2982|2976|2981|2975|12
1620822880000|2021-05-12 12:34:40|2981|2975|2981|2975|2981.5|2975.5|2981|2975|13
1620822890000|2021-05-12 12:34:50|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|5
1620822900000|2021-05-12 12:35:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1620822910000|2021-05-12 12:35:10|2981.3|2975.3|2982.3|2976.3|2982.8|2976.8|2981.3|2975.3|7
1620822920000|2021-05-12 12:35:20|2982|2976|2982|2976|2982|2976|2981|2975|7
1620822930000|2021-05-12 12:35:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.3|2975.3|4
1620822940000|2021-05-12 12:35:40|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981|2975|4
1620822950000|2021-05-12 12:35:50|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|4
1620822960000|2021-05-12 12:36:00|2981.3|2975.3|2981.8|2975.8|2982|2976|2981.3|2975.3|8
1620822970000|2021-05-12 12:36:10|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|10
1620822980000|2021-05-12 12:36:20|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.5|2975.5|7
1620822990000|2021-05-12 12:36:30|2982|2976|2983.3|2977.3|2983.3|2977.3|2981.5|2975.5|14
1620823000000|2021-05-12 12:36:40|2983|2977|2985|2979|2985|2979|2983|2977|8
1620823010000|2021-05-12 12:36:50|2984.8|2978.8|2983.8|2977.8|2984.8|2978.8|2983|2977|12
1620823020000|2021-05-12 12:37:00|2984|2978|2984.3|2978.3|2985.5|2979.5|2983.8|2977.8|14
1620823030000|2021-05-12 12:37:10|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1620823040000|2021-05-12 12:37:20|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|4
1620823050000|2021-05-12 12:37:30|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|2
1620823060000|2021-05-12 12:37:40|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.3|2975.3|7
1620823070000|2021-05-12 12:37:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1620823080000|2021-05-12 12:38:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2981.8|2975.8|12
1620823090000|2021-05-12 12:38:10|2983|2977|2982.3|2976.3|2983.3|2977.3|2982.3|2976.3|9
1620823100000|2021-05-12 12:38:20|2982|2976|2981.3|2975.3|2982|2976|2981|2975|7
1620823110000|2021-05-12 12:38:30|2981|2975|2982|2976|2982|2976|2980.5|2974.5|11
1620823120000|2021-05-12 12:38:40|2982.3|2976.3|2983.5|2977.5|2983.5|2977.5|2982.3|2976.3|10
1620823130000|2021-05-12 12:38:50|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.3|2977.3|10
1620823140000|2021-05-12 12:39:00|2984|2978|2984.5|2978.5|2984.8|2978.8|2984|2978|6
1620823150000|2021-05-12 12:39:10|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|12
1620823160000|2021-05-12 12:39:20|2984|2978|2984|2978|2984|2978|2983.3|2977.3|11
1620823170000|2021-05-12 12:39:30|2984.3|2978.3|2984.3|2978.3|2985|2979|2984|2978|17
1620823180000|2021-05-12 12:39:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|6
1620823190000|2021-05-12 12:39:50|2984.5|2978.5|2985.5|2979.5|2985.8|2979.8|2984.3|2978.3|6
1620823200000|2021-05-12 12:40:00|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985|2979|9
1620823210000|2021-05-12 12:40:10|2985.5|2979.5|2985|2979|2985.5|2979.5|2984.8|2978.8|11
1620823220000|2021-05-12 12:40:20|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985|2979|6
1620823230000|2021-05-12 12:40:30|2986|2980|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|9
1620823240000|2021-05-12 12:40:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986|2980|6
1620823250000|2021-05-12 12:40:50|2986.3|2980.3|2988.3|2982.3|2988.3|2982.3|2986.3|2980.3|16
1620823260000|2021-05-12 12:41:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|7
1620823270000|2021-05-12 12:41:10|2987.5|2981.5|2985.5|2979.5|2987.5|2981.5|2985.5|2979.5|8
1620823280000|2021-05-12 12:41:20|2985|2979|2986.5|2980.5|2986.8|2980.8|2985|2979|7
1620823290000|2021-05-12 12:41:30|2986.8|2980.8|2986.8|2980.8|2987|2981|2986.5|2980.5|9
1620823300000|2021-05-12 12:41:40|2986.5|2980.5|2986.8|2980.8|2987|2981|2986.5|2980.5|9
1620823310000|2021-05-12 12:41:50|2987|2981|2986.8|2980.8|2987|2981|2986|2980|16
1620823320000|2021-05-12 12:42:00|2987|2981|2985.5|2979.5|2987|2981|2985.5|2979.5|6
1620823330000|2021-05-12 12:42:10|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|5
1620823340000|2021-05-12 12:42:20|2985.5|2979.5|2986|2980|2986.3|2980.3|2985.5|2979.5|5
1620823350000|2021-05-12 12:42:30|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2985.3|2979.3|4
1620823360000|2021-05-12 12:42:40|2986.9|2980.9|2987|2981|2987|2981|2986.8|2980.8|3
1620823370000|2021-05-12 12:42:50|2986.3|2980.3|2987.3|2981.3|2987.3|2981.3|2986.3|2980.3|3
1620823380000|2021-05-12 12:43:00|2987|2981|2986|2980|2987|2981|2985.3|2979.3|6
1620823390000|2021-05-12 12:43:10|2986.3|2980.3|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|5
1620823400000|2021-05-12 12:43:20|2986.5|2980.5|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|5
1620823410000|2021-05-12 12:43:30|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1620823420000|2021-05-12 12:43:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1620823430000|2021-05-12 12:43:50|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|5
1620823440000|2021-05-12 12:44:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986|2980|5
1620823450000|2021-05-12 12:44:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986|2980|4
1620823460000|2021-05-12 12:44:20|2986.3|2980.3|2986|2980|2986.3|2980.3|2985.8|2979.8|3
1620823470000|2021-05-12 12:44:30|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1620823480000|2021-05-12 12:44:40|2985.8|2979.8|2987.3|2981.3|2987.5|2981.5|2985.8|2979.8|8
1620823490000|2021-05-12 12:44:50|2987.5|2981.5|2989|2983|2989.3|2983.3|2987.5|2981.5|9
1620823500000|2021-05-12 12:45:00|2989.3|2983.3|2989|2983|2989.3|2983.3|2988.8|2982.8|6
1620823510000|2021-05-12 12:45:10|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|5
1620823520000|2021-05-12 12:45:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|3
1620823530000|2021-05-12 12:45:30|2989.3|2983.3|2989|2983|2989.5|2983.5|2988.8|2982.8|7
1620823570000|2021-05-12 12:46:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1620823590000|2021-05-12 12:46:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|4
1620823600000|2021-05-12 12:46:40|2989.8|2983.8|2991.3|2985.3|2991.3|2985.3|2989.8|2983.8|3
1620823610000|2021-05-12 12:46:50|2991|2985|2991|2985|2991.5|2985.5|2990.8|2984.8|5
1620823620000|2021-05-12 12:47:00|2990.8|2984.8|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|9
1620823630000|2021-05-12 12:47:10|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990|2984|5
1620823640000|2021-05-12 12:47:20|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|3
1620823650000|2021-05-12 12:47:30|2990|2984|2990.3|2984.3|2990.5|2984.5|2989.8|2983.8|6
1620823660000|2021-05-12 12:47:40|2990|2984|2989.8|2983.8|2990|2984|2989.5|2983.5|3
1620823670000|2021-05-12 12:47:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1620823680000|2021-05-12 12:48:00|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.5|2983.5|7
1620823700000|2021-05-12 12:48:20|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1620823710000|2021-05-12 12:48:30|2989.5|2983.5|2990.8|2984.8|2990.8|2984.8|2989.5|2983.5|6
1620823720000|2021-05-12 12:48:40|2991|2985|2991.8|2985.8|2991.8|2985.8|2991|2985|6
1620823730000|2021-05-12 12:48:50|2992|2986|2993|2987|2993.5|2987.5|2992|2986|5
1620823740000|2021-05-12 12:49:00|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|4
1620823750000|2021-05-12 12:49:10|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|12
1620823760000|2021-05-12 12:49:20|2991|2985|2989.8|2983.8|2991|2985|2989.3|2983.3|12
1620823770000|2021-05-12 12:49:30|2989|2983|2989|2983|2989.5|2983.5|2989|2983|6
1620823780000|2021-05-12 12:49:40|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989|2983|6
1620823790000|2021-05-12 12:49:50|2989.5|2983.5|2989|2983|2989.8|2983.8|2988.5|2982.5|9
1620823800000|2021-05-12 12:50:00|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2987.8|2981.8|5
1620823810000|2021-05-12 12:50:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1620823820000|2021-05-12 12:50:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1620823830000|2021-05-12 12:50:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1620823840000|2021-05-12 12:50:40|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1620823850000|2021-05-12 12:50:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1620823860000|2021-05-12 12:51:00|2990|2984|2990|2984|2990|2984|2989.8|2983.8|3
1620823870000|2021-05-12 12:51:10|2989.8|2983.8|2988.8|2982.8|2989.8|2983.8|2988.8|2982.8|3
1620823890000|2021-05-12 12:51:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1620823900000|2021-05-12 12:51:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1620823910000|2021-05-12 12:51:50|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1620823920000|2021-05-12 12:52:00|2990.3|2984.3|2991.3|2985.3|2991.3|2985.3|2990.3|2984.3|2
1620823930000|2021-05-12 12:52:10|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|2
1620823940000|2021-05-12 12:52:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1620823950000|2021-05-12 12:52:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1620823960000|2021-05-12 12:52:40|2990|2984|2990|2984|2990|2984|2989.8|2983.8|5
1620823970000|2021-05-12 12:52:50|2989.8|2983.8|2989.5|2983.5|2990|2984|2989.3|2983.3|7
1620823990000|2021-05-12 12:53:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1620824000000|2021-05-12 12:53:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|6
1620824010000|2021-05-12 12:53:30|2989.3|2983.3|2990.5|2984.5|2990.5|2984.5|2989.3|2983.3|7
1620824020000|2021-05-12 12:53:40|2990.3|2984.3|2990.5|2984.5|2990.8|2984.8|2990.3|2984.3|4
1620824030000|2021-05-12 12:53:50|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|4
1620824040000|2021-05-12 12:54:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|10
1620824050000|2021-05-12 12:54:10|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|10
1620824060000|2021-05-12 12:54:20|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1620824070000|2021-05-12 12:54:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|8
1620824080000|2021-05-12 12:54:40|2990.3|2984.3|2990.8|2984.8|2991|2985|2990.3|2984.3|6
1620824090000|2021-05-12 12:54:50|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|4
1620824100000|2021-05-12 12:55:00|2991|2985|2991.8|2985.8|2991.8|2985.8|2991|2985|3
1620824120000|2021-05-12 12:55:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1620824130000|2021-05-12 12:55:30|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.5|2985.5|6
1620824140000|2021-05-12 12:55:40|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991|2985|4
1620824150000|2021-05-12 12:55:50|2991|2985|2988|2982|2991|2985|2988|2982|6
1620824160000|2021-05-12 12:56:00|2987.8|2981.8|2986.8|2980.8|2987.8|2981.8|2986|2980|8
1620824170000|2021-05-12 12:56:10|2987|2981|2987|2981|2987.3|2981.3|2987|2981|3
1620824180000|2021-05-12 12:56:20|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|3
1620824190000|2021-05-12 12:56:30|2987|2981|2986|2980|2987|2981|2986|2980|3
1620824200000|2021-05-12 12:56:40|2985.8|2979.8|2986.5|2980.5|2987.3|2981.3|2985.8|2979.8|9
1620824210000|2021-05-12 12:56:50|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986.8|2980.8|4
1620824220000|2021-05-12 12:57:00|2987.8|2981.8|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|7
1620824230000|2021-05-12 12:57:10|2988|2982|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|4
1620824240000|2021-05-12 12:57:20|2988|2982|2988.8|2982.8|2988.8|2982.8|2988|2982|2
1620824260000|2021-05-12 12:57:40|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1620824270000|2021-05-12 12:57:50|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|3
1620824290000|2021-05-12 12:58:10|2990|2984|2991.8|2985.8|2991.8|2985.8|2990|2984|4
1620824300000|2021-05-12 12:58:20|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1620824310000|2021-05-12 12:58:30|2991.5|2985.5|2992|2986|2992|2986|2991.5|2985.5|3
1620824320000|2021-05-12 12:58:40|2992.5|2986.5|2993.5|2987.5|2993.5|2987.5|2992.5|2986.5|3
1620824330000|2021-05-12 12:58:50|2993.3|2987.3|2992.5|2986.5|2993.3|2987.3|2992.5|2986.5|2
1620824340000|2021-05-12 12:59:00|2992.3|2986.3|2985.8|2979.8|2992.3|2986.3|2985.8|2979.8|11
1620824350000|2021-05-12 12:59:10|2986.3|2980.3|2987.8|2981.8|2987.8|2981.8|2986.3|2980.3|8
1620824360000|2021-05-12 12:59:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1620824380000|2021-05-12 12:59:40|2988|2982|2988|2982|2988.3|2982.3|2988|2982|3
1620824390000|2021-05-12 12:59:50|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|3
1620824400000|2021-05-12 13:00:00|2988.5|2982.5|2983.8|2977.8|2988.5|2982.5|2982.8|2976.8|20
1620824410000|2021-05-12 13:00:10|2984|2978|2975.8|2969.8|2984|2978|2975.8|2969.8|23
1620824420000|2021-05-12 13:00:20|2975.5|2969.5|2977|2971|2977|2971|2972.5|2966.5|18
1620824430000|2021-05-12 13:00:30|2977.3|2971.3|2975.5|2969.5|2977.5|2971.5|2975.3|2969.3|7
1620824440000|2021-05-12 13:00:40|2975.8|2969.8|2974.8|2968.8|2975.8|2969.8|2974.8|2968.8|5
1620824450000|2021-05-12 13:00:50|2974.5|2968.5|2974|2968|2976.3|2970.3|2974|2968|11
1620824460000|2021-05-12 13:01:00|2974.5|2968.5|2975|2969|2975|2969|2972.5|2966.5|11
1620824470000|2021-05-12 13:01:10|2975.5|2969.5|2977.8|2971.8|2977.8|2971.8|2975.5|2969.5|7
1620824480000|2021-05-12 13:01:20|2978.8|2972.8|2980|2974|2980|2974|2978.8|2972.8|7
1620824490000|2021-05-12 13:01:30|2980.3|2974.3|2984|2978|2984|2978|2980.3|2974.3|15
1620824500000|2021-05-12 13:01:40|2983.3|2977.3|2980.3|2974.3|2983.3|2977.3|2980.3|2974.3|11
1620824510000|2021-05-12 13:01:50|2979.8|2973.8|2977|2971|2979.8|2973.8|2977|2971|8
1620824520000|2021-05-12 13:02:00|2977.3|2971.3|2979.3|2973.3|2979.3|2973.3|2977.3|2971.3|8
1620824530000|2021-05-12 13:02:10|2979.5|2973.5|2980.3|2974.3|2980.5|2974.5|2979.3|2973.3|8
1620824540000|2021-05-12 13:02:20|2980.5|2974.5|2979.8|2973.8|2981.8|2975.8|2979.8|2973.8|9
1620824550000|2021-05-12 13:02:30|2979.3|2973.3|2977|2971|2979.3|2973.3|2977|2971|4
1620824560000|2021-05-12 13:02:40|2977.3|2971.3|2981.3|2975.3|2982.3|2976.3|2977.3|2971.3|9
1620824570000|2021-05-12 13:02:50|2981|2975|2979.8|2973.8|2981|2975|2979.8|2973.8|7
1620824580000|2021-05-12 13:03:00|2979.5|2973.5|2975.3|2969.3|2979.5|2973.5|2975.3|2969.3|12
1620824590000|2021-05-12 13:03:10|2975.5|2969.5|2979.5|2973.5|2980|2974|2975.5|2969.5|16
1620824600000|2021-05-12 13:03:20|2979.3|2973.3|2979.5|2973.5|2980|2974|2978.8|2972.8|10
1620824610000|2021-05-12 13:03:30|2980|2974|2981.3|2975.3|2981.8|2975.8|2978.8|2972.8|18
1620824620000|2021-05-12 13:03:40|2981.8|2975.8|2981|2975|2982.5|2976.5|2981|2975|12
1620824630000|2021-05-12 13:03:50|2980.8|2974.8|2977.8|2971.8|2981|2975|2977.8|2971.8|11
1620824640000|2021-05-12 13:04:00|2977.5|2971.5|2977|2971|2977.8|2971.8|2977|2971|9
1620824650000|2021-05-12 13:04:10|2977.3|2971.3|2979|2973|2979|2973|2977.3|2971.3|5
1620824660000|2021-05-12 13:04:20|2978.8|2972.8|2979|2973|2979.3|2973.3|2978|2972|6
1620824670000|2021-05-12 13:04:30|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|3
1620824680000|2021-05-12 13:04:40|2980.5|2974.5|2981|2975|2981.3|2975.3|2980.5|2974.5|5
1620824690000|2021-05-12 13:04:50|2980.8|2974.8|2977|2971|2980.8|2974.8|2977|2971|13
1620824700000|2021-05-12 13:05:00|2976.8|2970.8|2979|2973|2979|2973|2976.3|2970.3|12
1620824710000|2021-05-12 13:05:10|2978.8|2972.8|2978.8|2972.8|2979|2973|2978.8|2972.8|3
1620824720000|2021-05-12 13:05:20|2979|2973|2977|2971|2980|2974|2976.8|2970.8|14
1620824730000|2021-05-12 13:05:30|2977.3|2971.3|2978.8|2972.8|2979|2973|2977|2971|14
1620824740000|2021-05-12 13:05:40|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1620824750000|2021-05-12 13:05:50|2980|2974|2980|2974|2980.8|2974.8|2979.5|2973.5|11
1620824760000|2021-05-12 13:06:00|2980.5|2974.5|2982|2976|2982|2976|2980.5|2974.5|5
1620824770000|2021-05-12 13:06:10|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1620824780000|2021-05-12 13:06:20|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1620824790000|2021-05-12 13:06:30|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|2
1620824800000|2021-05-12 13:06:40|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|4
1620824810000|2021-05-12 13:06:50|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|4
1620824820000|2021-05-12 13:07:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|9
1620824830000|2021-05-12 13:07:10|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1620824840000|2021-05-12 13:07:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1620824850000|2021-05-12 13:07:30|2983|2977|2983|2977|2983.3|2977.3|2983|2977|3
1620824860000|2021-05-12 13:07:40|2982.8|2976.8|2981.5|2975.5|2983|2977|2981.5|2975.5|12
1620824870000|2021-05-12 13:07:50|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1620824880000|2021-05-12 13:08:00|2981.3|2975.3|2981.8|2975.8|2982.3|2976.3|2981.3|2975.3|6
1620824890000|2021-05-12 13:08:10|2981.5|2975.5|2982.5|2976.5|2982.5|2976.5|2981.5|2975.5|4
1620824910000|2021-05-12 13:08:30|2983|2977|2983.5|2977.5|2984|2978|2983|2977|7
1620824920000|2021-05-12 13:08:40|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983|2977|6
1620824930000|2021-05-12 13:08:50|2983.3|2977.3|2982|2976|2983.3|2977.3|2982|2976|8
1620824940000|2021-05-12 13:09:00|2981.8|2975.8|2980.5|2974.5|2981.8|2975.8|2980.3|2974.3|6
1620824950000|2021-05-12 13:09:10|2980.3|2974.3|2978.5|2972.5|2980.3|2974.3|2978.5|2972.5|5
1620824960000|2021-05-12 13:09:20|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|3
1620824970000|2021-05-12 13:09:30|2978.8|2972.8|2976.8|2970.8|2978.8|2972.8|2976.8|2970.8|9
1620824980000|2021-05-12 13:09:40|2977|2971|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|8
1620824990000|2021-05-12 13:09:50|2977|2971|2977|2971|2977.3|2971.3|2976.8|2970.8|7
1620825000000|2021-05-12 13:10:00|2976.8|2970.8|2979.8|2973.8|2979.8|2973.8|2976.8|2970.8|8
1620825010000|2021-05-12 13:10:10|2979.5|2973.5|2979.3|2973.3|2980|2974|2979|2973|13
1620825020000|2021-05-12 13:10:20|2979.5|2973.5|2977.3|2971.3|2979.5|2973.5|2977.3|2971.3|13
1620825030000|2021-05-12 13:10:30|2977.8|2971.8|2976.8|2970.8|2978.3|2972.3|2976.5|2970.5|13
1620825040000|2021-05-12 13:10:40|2976.5|2970.5|2974.3|2968.3|2976.5|2970.5|2973.8|2967.8|16
1620825050000|2021-05-12 13:10:50|2973.8|2967.8|2976|2970|2976.5|2970.5|2973.8|2967.8|17
1620825060000|2021-05-12 13:11:00|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2975.8|2969.8|8
1620825070000|2021-05-12 13:11:10|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|8
1620825080000|2021-05-12 13:11:20|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|3
1620825090000|2021-05-12 13:11:30|2976|2970|2974.5|2968.5|2976|2970|2974.5|2968.5|13
1620825100000|2021-05-12 13:11:40|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974|2968|5
1620825110000|2021-05-12 13:11:50|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|7
1620825120000|2021-05-12 13:12:00|2974.8|2968.8|2974.3|2968.3|2975|2969|2974.3|2968.3|15
1620825130000|2021-05-12 13:12:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|13
1620825140000|2021-05-12 13:12:20|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|5
1620825150000|2021-05-12 13:12:30|2974.8|2968.8|2975|2969|2975.3|2969.3|2974.5|2968.5|8
1620825160000|2021-05-12 13:12:40|2975.3|2969.3|2976.5|2970.5|2976.5|2970.5|2975.3|2969.3|5
1620825170000|2021-05-12 13:12:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1620825180000|2021-05-12 13:13:00|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|4
1620825190000|2021-05-12 13:13:10|2977.5|2971.5|2978.5|2972.5|2978.5|2972.5|2977.5|2971.5|4
1620825200000|2021-05-12 13:13:20|2978.3|2972.3|2978.8|2972.8|2979.3|2973.3|2978.3|2972.3|6
1620825210000|2021-05-12 13:13:30|2979|2973|2978.5|2972.5|2979.8|2973.8|2978.5|2972.5|6
1620825220000|2021-05-12 13:13:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1620825230000|2021-05-12 13:13:50|2979|2973|2978.5|2972.5|2979|2973|2978.3|2972.3|5
1620825240000|2021-05-12 13:14:00|2978.8|2972.8|2980.3|2974.3|2981|2975|2978.8|2972.8|13
1620825250000|2021-05-12 13:14:10|2980.5|2974.5|2981|2975|2981|2975|2980.3|2974.3|7
1620825260000|2021-05-12 13:14:20|2981.5|2975.5|2981|2975|2981.5|2975.5|2980.5|2974.5|7
1620825270000|2021-05-12 13:14:30|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.5|2974.5|7
1620825280000|2021-05-12 13:14:40|2981|2975|2980|2974|2981|2975|2979.8|2973.8|6
1620825290000|2021-05-12 13:14:50|2979.8|2973.8|2978.8|2972.8|2979.8|2973.8|2978.8|2972.8|5
1620825300000|2021-05-12 13:15:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2977.5|2971.5|9
1620825310000|2021-05-12 13:15:10|2978.3|2972.3|2977.3|2971.3|2978.8|2972.8|2977|2971|10
1620825350000|2021-05-12 13:15:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1620825360000|2021-05-12 13:16:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1620825370000|2021-05-12 13:16:10|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|3
1620825390000|2021-05-12 13:16:30|2977.5|2971.5|2976.8|2970.8|2977.5|2971.5|2976.3|2970.3|3
1620825400000|2021-05-12 13:16:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1620825410000|2021-05-12 13:16:50|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977|2971|4
1620825430000|2021-05-12 13:17:10|2977.3|2971.3|2978.8|2972.8|2979.6|2973.6|2976|2970|10
1620825440000|2021-05-12 13:17:20|2979|2973|2979.8|2973.8|2979.8|2973.8|2979|2973|3
1620825450000|2021-05-12 13:17:30|2979.3|2973.3|2978.8|2972.8|2979.5|2973.5|2978.5|2972.5|9
1620825460000|2021-05-12 13:17:40|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977|2971|8
1620825470000|2021-05-12 13:17:50|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|3
1620825480000|2021-05-12 13:18:00|2976.5|2970.5|2975.5|2969.5|2976.5|2970.5|2975.5|2969.5|3
1620825510000|2021-05-12 13:18:30|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1620825520000|2021-05-12 13:18:40|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|2
1620825530000|2021-05-12 13:18:50|2974|2968|2972.8|2966.8|2974|2968|2972.8|2966.8|6
1620825540000|2021-05-12 13:19:00|2972.3|2966.3|2970.8|2964.8|2972.3|2966.3|2970.8|2964.8|7
1620825550000|2021-05-12 13:19:10|2971|2965|2972.5|2966.5|2973.3|2967.3|2971|2965|8
1620825560000|2021-05-12 13:19:20|2972.3|2966.3|2970.5|2964.5|2972.3|2966.3|2970.5|2964.5|6
1620825570000|2021-05-12 13:19:30|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970|2964|5
1620825580000|2021-05-12 13:19:40|2970.3|2964.3|2968.8|2962.8|2970.3|2964.3|2967.3|2961.3|10
1620825590000|2021-05-12 13:19:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968|2962|3
1620825600000|2021-05-12 13:20:00|2968.8|2962.8|2969|2963|2969.5|2963.5|2968.8|2962.8|6
1620825610000|2021-05-12 13:20:10|2969.5|2963.5|2969|2963|2969.5|2963.5|2968.8|2962.8|7
1620825620000|2021-05-12 13:20:20|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|3
1620825630000|2021-05-12 13:20:30|2969.5|2963.5|2970.5|2964.5|2971|2965|2969.5|2963.5|10
1620825640000|2021-05-12 13:20:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620825660000|2021-05-12 13:21:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620825670000|2021-05-12 13:21:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620825680000|2021-05-12 13:21:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1620825690000|2021-05-12 13:21:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620825700000|2021-05-12 13:21:40|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1620825710000|2021-05-12 13:21:50|2969|2963|2967.3|2961.3|2969|2963|2967.3|2961.3|9
1620825720000|2021-05-12 13:22:00|2967|2961|2967|2961|2967|2961|2966.8|2960.8|3
1620825730000|2021-05-12 13:22:10|2967.3|2961.3|2968.3|2962.3|2968.8|2962.8|2967.3|2961.3|6
1620825740000|2021-05-12 13:22:20|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|9
1620825750000|2021-05-12 13:22:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968|2962|3
1620825760000|2021-05-12 13:22:40|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1620825770000|2021-05-12 13:22:50|2969|2963|2969|2963|2969.3|2963.3|2968.8|2962.8|5
1620825780000|2021-05-12 13:23:00|2968.8|2962.8|2967.5|2961.5|2968.8|2962.8|2967.5|2961.5|7
1620825790000|2021-05-12 13:23:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1620825810000|2021-05-12 13:23:30|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|3
1620825820000|2021-05-12 13:23:40|2967|2961|2967|2961|2967|2961|2966.8|2960.8|3
1620825830000|2021-05-12 13:23:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620825850000|2021-05-12 13:24:10|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1620825860000|2021-05-12 13:24:20|2967.5|2961.5|2967.8|2961.8|2968|2962|2967.5|2961.5|3
1620825870000|2021-05-12 13:24:30|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1620825880000|2021-05-12 13:24:40|2967|2961|2966.8|2960.8|2967.3|2961.3|2966.3|2960.3|7
1620825890000|2021-05-12 13:24:50|2967.5|2961.5|2968.8|2962.8|2969|2963|2967.5|2961.5|6
1620825900000|2021-05-12 13:25:00|2968.5|2962.5|2968|2962|2968.5|2962.5|2967.8|2961.8|5
1620825910000|2021-05-12 13:25:10|2967.8|2961.8|2968.3|2962.3|2968.5|2962.5|2967.5|2961.5|8
1620825920000|2021-05-12 13:25:20|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1620825930000|2021-05-12 13:25:30|2968.8|2962.8|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|5
1620825950000|2021-05-12 13:25:50|2968.8|2962.8|2969|2963|2969.5|2963.5|2968.8|2962.8|4
1620825960000|2021-05-12 13:26:00|2968.5|2962.5|2967|2961|2968.5|2962.5|2966.8|2960.8|7
1620825970000|2021-05-12 13:26:10|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|4
1620825980000|2021-05-12 13:26:20|2967.8|2961.8|2967|2961|2967.8|2961.8|2967|2961|7
1620825990000|2021-05-12 13:26:30|2967.5|2961.5|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|5
1620826000000|2021-05-12 13:26:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1620826010000|2021-05-12 13:26:50|2968|2962|2967|2961|2968|2962|2967|2961|4
1620826020000|2021-05-12 13:27:00|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.5|2960.5|4
1620826040000|2021-05-12 13:27:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1620826050000|2021-05-12 13:27:30|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|2
1620826060000|2021-05-12 13:27:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620826080000|2021-05-12 13:28:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620826090000|2021-05-12 13:28:10|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1620826110000|2021-05-12 13:28:30|2966.8|2960.8|2966|2960|2966.8|2960.8|2965.5|2959.5|4
1620826120000|2021-05-12 13:28:40|2966.3|2960.3|2967.5|2961.5|2967.5|2961.5|2965.8|2959.8|8
1620826130000|2021-05-12 13:28:50|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2966.5|2960.5|7
1620826140000|2021-05-12 13:29:00|2967.3|2961.3|2966|2960|2967.3|2961.3|2965.8|2959.8|7
1620826160000|2021-05-12 13:29:20|2966.3|2960.3|2967|2961|2967|2961|2966.3|2960.3|3
1620826170000|2021-05-12 13:29:30|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2966.3|2960.3|8
1620826180000|2021-05-12 13:29:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1620826200000|2021-05-12 13:30:00|2968|2962|2969|2963|2969|2963|2968|2962|4
1620826210000|2021-05-12 13:30:10|2968.3|2962.3|2970|2964|2970.8|2964.8|2968.3|2962.3|6
1620826220000|2021-05-12 13:30:20|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.3|2963.3|8
1620826230000|2021-05-12 13:30:30|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|6
1620826240000|2021-05-12 13:30:40|2971|2965|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|6
1620826250000|2021-05-12 13:30:50|2971|2965|2972.3|2966.3|2972.3|2966.3|2970.8|2964.8|5
1620826260000|2021-05-12 13:31:00|2972.5|2966.5|2973.3|2967.3|2973.5|2967.5|2972.3|2966.3|8
1620826270000|2021-05-12 13:31:10|2973.5|2967.5|2974.3|2968.3|2974.5|2968.5|2973.5|2967.5|4
1620826280000|2021-05-12 13:31:20|2974.5|2968.5|2974.8|2968.8|2975|2969|2974.3|2968.3|7
1620826290000|2021-05-12 13:31:30|2974.5|2968.5|2972.3|2966.3|2974.5|2968.5|2972.3|2966.3|13
1620826300000|2021-05-12 13:31:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1620826310000|2021-05-12 13:31:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620826320000|2021-05-12 13:32:00|2972|2966|2971|2965|2972|2966|2971|2965|4
1620826330000|2021-05-12 13:32:10|2970.8|2964.8|2972.3|2966.3|2972.3|2966.3|2970.5|2964.5|4
1620826340000|2021-05-12 13:32:20|2972.4|2966.4|2973.5|2967.5|2974|2968|2972.4|2966.4|6
1620826350000|2021-05-12 13:32:30|2973.3|2967.3|2971.5|2965.5|2973.3|2967.3|2971.5|2965.5|8
1620826360000|2021-05-12 13:32:40|2971.3|2965.3|2972.8|2966.8|2973|2967|2971.3|2965.3|9
1620826370000|2021-05-12 13:32:50|2974.1|2968.1|2975.8|2969.8|2976|2970|2974.1|2968.1|7
1620826380000|2021-05-12 13:33:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|4
1620826390000|2021-05-12 13:33:10|2976|2970|2975.8|2969.8|2976.5|2970.5|2975.3|2969.3|7
1620826400000|2021-05-12 13:33:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|6
1620826410000|2021-05-12 13:33:30|2975.8|2969.8|2976.8|2970.8|2977.3|2971.3|2975.5|2969.5|10
1620826420000|2021-05-12 13:33:40|2976.5|2970.5|2977|2971|2977.5|2971.5|2975.5|2969.5|12
1620826430000|2021-05-12 13:33:50|2976.8|2970.8|2975.8|2969.8|2976.8|2970.8|2975.8|2969.8|9
1620826440000|2021-05-12 13:34:00|2975.5|2969.5|2975.5|2969.5|2976|2970|2975.3|2969.3|7
1620826450000|2021-05-12 13:34:10|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1620826460000|2021-05-12 13:34:20|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|3
1620826470000|2021-05-12 13:34:30|2977.3|2971.3|2977.3|2971.3|2978|2972|2977.3|2971.3|10
1620826480000|2021-05-12 13:34:40|2977|2971|2977.5|2971.5|2977.8|2971.8|2976.8|2970.8|7
1620826490000|2021-05-12 13:34:50|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|3
1620826500000|2021-05-12 13:35:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|6
1620826510000|2021-05-12 13:35:10|2976.8|2970.8|2978.3|2972.3|2978.5|2972.5|2976.8|2970.8|6
1620826520000|2021-05-12 13:35:20|2978|2972|2976.5|2970.5|2978|2972|2976.3|2970.3|10
1620826530000|2021-05-12 13:35:30|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976|2970|3
1620826540000|2021-05-12 13:35:40|2976.3|2970.3|2977|2971|2977.8|2971.8|2976.3|2970.3|5
1620826550000|2021-05-12 13:35:50|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|6
1620826560000|2021-05-12 13:36:00|2976.3|2970.3|2975|2969|2976.3|2970.3|2974.8|2968.8|5
1620826570000|2021-05-12 13:36:10|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|3
1620826580000|2021-05-12 13:36:20|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.3|2967.3|5
1620826590000|2021-05-12 13:36:30|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.5|2967.5|11
1620826600000|2021-05-12 13:36:40|2974|2968|2976.8|2970.8|2976.8|2970.8|2973.8|2967.8|10
1620826610000|2021-05-12 13:36:50|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|4
1620826620000|2021-05-12 13:37:00|2976.5|2970.5|2976.8|2970.8|2977|2971|2975.5|2969.5|9
1620826630000|2021-05-12 13:37:10|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|3
1620826640000|2021-05-12 13:37:20|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|5
1620826650000|2021-05-12 13:37:30|2977.8|2971.8|2978.8|2972.8|2979.5|2973.5|2977.8|2971.8|8
1620826660000|2021-05-12 13:37:40|2978.5|2972.5|2979.3|2973.3|2979.5|2973.5|2978.5|2972.5|6
1620826670000|2021-05-12 13:37:50|2979|2973|2977.8|2971.8|2979|2973|2977.8|2971.8|5
1620826680000|2021-05-12 13:38:00|2978|2972|2978|2972|2978|2972|2977.8|2971.8|3
1620826700000|2021-05-12 13:38:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620826710000|2021-05-12 13:38:30|2978|2972|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|9
1620826720000|2021-05-12 13:38:40|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1620826730000|2021-05-12 13:38:50|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1620826740000|2021-05-12 13:39:00|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2976.5|2970.5|7
1620826750000|2021-05-12 13:39:10|2976.5|2970.5|2976|2970|2976.5|2970.5|2975.5|2969.5|6
1620826760000|2021-05-12 13:39:20|2975.8|2969.8|2974.8|2968.8|2975.8|2969.8|2973.8|2967.8|16
1620826770000|2021-05-12 13:39:30|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|2
1620826780000|2021-05-12 13:39:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1620826790000|2021-05-12 13:39:50|2976.5|2970.5|2976.8|2970.8|2977.3|2971.3|2976.5|2970.5|9
1620826800000|2021-05-12 13:40:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1620826810000|2021-05-12 13:40:10|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|3
1620826820000|2021-05-12 13:40:20|2977.3|2971.3|2978|2972|2978|2972|2977|2971|6
1620826830000|2021-05-12 13:40:30|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|3
1620826840000|2021-05-12 13:40:40|2978.8|2972.8|2978.5|2972.5|2979|2973|2978.5|2972.5|4
1620826850000|2021-05-12 13:40:50|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|2
1620826860000|2021-05-12 13:41:00|2979.3|2973.3|2979|2973|2980.3|2974.3|2979|2973|6
1620826870000|2021-05-12 13:41:10|2978.8|2972.8|2978.5|2972.5|2979|2973|2978.5|2972.5|4
1620826880000|2021-05-12 13:41:20|2977.8|2971.8|2978.8|2972.8|2978.8|2972.8|2977.5|2971.5|9
1620826890000|2021-05-12 13:41:30|2978.5|2972.5|2977.8|2971.8|2979|2973|2977.8|2971.8|6
1620826900000|2021-05-12 13:41:40|2977.3|2971.3|2978.3|2972.3|2978.3|2972.3|2976.8|2970.8|7
1620826910000|2021-05-12 13:41:50|2978|2972|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|5
1620826920000|2021-05-12 13:42:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1620826930000|2021-05-12 13:42:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1620826940000|2021-05-12 13:42:20|2978|2972|2979|2973|2979|2973|2978|2972|5
1620826950000|2021-05-12 13:42:30|2978.8|2972.8|2979|2973|2979|2973|2978.5|2972.5|4
1620826960000|2021-05-12 13:42:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|3
1620826980000|2021-05-12 13:43:00|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|2
1620826990000|2021-05-12 13:43:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979|2973|3
1620827000000|2021-05-12 13:43:20|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1620827010000|2021-05-12 13:43:30|2979|2973|2979.3|2973.3|2979.5|2973.5|2978.8|2972.8|8
1620827020000|2021-05-12 13:43:40|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|2
1620827030000|2021-05-12 13:43:50|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1620827040000|2021-05-12 13:44:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1620827060000|2021-05-12 13:44:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1620827070000|2021-05-12 13:44:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2978.3|2972.3|9
1620827080000|2021-05-12 13:44:40|2979|2973|2979.8|2973.8|2980|2974|2979|2973|6
1620827090000|2021-05-12 13:44:50|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2979.3|2973.3|5
1620827100000|2021-05-12 13:45:00|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1620827110000|2021-05-12 13:45:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|3
1620827120000|2021-05-12 13:45:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1620827130000|2021-05-12 13:45:30|2981.8|2975.8|2982|2976|2982|2976|2981.3|2975.3|6
1620827140000|2021-05-12 13:45:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982|2976|3
1620827150000|2021-05-12 13:45:50|2982|2976|2982|2976|2982.3|2976.3|2981.5|2975.5|8
1620827160000|2021-05-12 13:46:00|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.3|2975.3|4
1620827170000|2021-05-12 13:46:10|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|5
1620827180000|2021-05-12 13:46:20|2982.8|2976.8|2984.3|2978.3|2984.3|2978.3|2982.8|2976.8|10
1620827190000|2021-05-12 13:46:30|2984.5|2978.5|2984|2978|2984.8|2978.8|2983.8|2977.8|10
1620827210000|2021-05-12 13:46:50|2984.3|2978.3|2985.8|2979.8|2986|2980|2984.3|2978.3|9
1620827220000|2021-05-12 13:47:00|2986|2980|2983.8|2977.8|2986|2980|2983.8|2977.8|10
1620827230000|2021-05-12 13:47:10|2984|2978|2984.8|2978.8|2985|2979|2984|2978|5
1620827240000|2021-05-12 13:47:20|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|6
1620827250000|2021-05-12 13:47:30|2983.8|2977.8|2983.5|2977.5|2984|2978|2982.8|2976.8|8
1620827260000|2021-05-12 13:47:40|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2981.5|2975.5|10
1620827270000|2021-05-12 13:47:50|2982.5|2976.5|2984|2978|2984.5|2978.5|2982.5|2976.5|8
1620827280000|2021-05-12 13:48:00|2982.5|2976.5|2983.5|2977.5|2984.3|2978.3|2982.5|2976.5|11
1620827290000|2021-05-12 13:48:10|2983.3|2977.3|2984.5|2978.5|2984.5|2978.5|2982|2976|10
1620827300000|2021-05-12 13:48:20|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|5
1620827310000|2021-05-12 13:48:30|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|4
1620827340000|2021-05-12 13:49:00|2981.8|2975.8|2980.5|2974.5|2981.8|2975.8|2980.5|2974.5|7
1620827350000|2021-05-12 13:49:10|2980.3|2974.3|2979|2973|2980.3|2974.3|2978.3|2972.3|12
1620827360000|2021-05-12 13:49:20|2979.3|2973.3|2979.5|2973.5|2980|2974|2979.3|2973.3|6
1620827370000|2021-05-12 13:49:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|3
1620827380000|2021-05-12 13:49:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1620827390000|2021-05-12 13:49:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1620827400000|2021-05-12 13:50:00|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|2
1620827410000|2021-05-12 13:50:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979|2973|5
1620827430000|2021-05-12 13:50:30|2980|2974|2981.8|2975.8|2981.8|2975.8|2980|2974|5
1620827440000|2021-05-12 13:50:40|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|4
1620827450000|2021-05-12 13:50:50|2982|2976|2981.8|2975.8|2982|2976|2981.5|2975.5|4
1620827460000|2021-05-12 13:51:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620827470000|2021-05-12 13:51:10|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|4
1620827480000|2021-05-12 13:51:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1620827490000|2021-05-12 13:51:30|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1620827500000|2021-05-12 13:51:40|2980.3|2974.3|2981.8|2975.8|2981.8|2975.8|2980.3|2974.3|5
1620827510000|2021-05-12 13:51:50|2981.3|2975.3|2982.3|2976.3|2982.8|2976.8|2981.3|2975.3|4
1620827520000|2021-05-12 13:52:00|2982.5|2976.5|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|9
1620827530000|2021-05-12 13:52:10|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|7
1620827540000|2021-05-12 13:52:20|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1620827550000|2021-05-12 13:52:30|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|5
1620827560000|2021-05-12 13:52:40|2982|2976|2982.5|2976.5|2982.8|2976.8|2982|2976|5
1620827570000|2021-05-12 13:52:50|2982.3|2976.3|2983.5|2977.5|2983.5|2977.5|2982|2976|7
1620827580000|2021-05-12 13:53:00|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1620827590000|2021-05-12 13:53:10|2983.3|2977.3|2982|2976|2983.3|2977.3|2982|2976|7
1620827600000|2021-05-12 13:53:20|2982.5|2976.5|2983.5|2977.5|2983.5|2977.5|2982.3|2976.3|12
1620827610000|2021-05-12 13:53:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|5
1620827620000|2021-05-12 13:53:40|2983.3|2977.3|2984.5|2978.5|2984.5|2978.5|2983|2977|5
1620827630000|2021-05-12 13:53:50|2984.3|2978.3|2984|2978|2984.5|2978.5|2984|2978|6
1620827640000|2021-05-12 13:54:00|2984.3|2978.3|2985.8|2979.8|2985.8|2979.8|2984.3|2978.3|8
1620827650000|2021-05-12 13:54:10|2985.5|2979.5|2984|2978|2985.8|2979.8|2983.5|2977.5|11
1620827660000|2021-05-12 13:54:20|2984.3|2978.3|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|4
1620827670000|2021-05-12 13:54:30|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2983.5|2977.5|8
1620827680000|2021-05-12 13:54:40|2984|2978|2984.8|2978.8|2984.8|2978.8|2983.8|2977.8|6
1620827690000|2021-05-12 13:54:50|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|6
1620827700000|2021-05-12 13:55:00|2986|2980|2985|2979|2986|2980|2985|2979|3
1620827710000|2021-05-12 13:55:10|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|3
1620827720000|2021-05-12 13:55:20|2984.5|2978.5|2986.3|2980.3|2986.3|2980.3|2984.5|2978.5|5
1620827730000|2021-05-12 13:55:30|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|6
1620827740000|2021-05-12 13:55:40|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1620827750000|2021-05-12 13:55:50|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|5
1620827760000|2021-05-12 13:56:00|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1620827770000|2021-05-12 13:56:10|2986.5|2980.5|2985.8|2979.8|2987.5|2981.5|2985.8|2979.8|11
1620827780000|2021-05-12 13:56:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1620827790000|2021-05-12 13:56:30|2986|2980|2985.8|2979.8|2986.8|2980.8|2985.8|2979.8|9
1620827800000|2021-05-12 13:56:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1620827810000|2021-05-12 13:56:50|2985.3|2979.3|2987|2981|2987|2981|2985|2979|10
1620827820000|2021-05-12 13:57:00|2987.3|2981.3|2988|2982|2988|2982|2987|2981|6
1620827830000|2021-05-12 13:57:10|2987.8|2981.8|2987.8|2981.8|2990.3|2984.3|2987.3|2981.3|20
1620827840000|2021-05-12 13:57:20|2988|2982|2987.3|2981.3|2988|2982|2987|2981|12
1620827850000|2021-05-12 13:57:30|2987|2981|2987.3|2981.3|2987.3|2981.3|2985.8|2979.8|12
1620827860000|2021-05-12 13:57:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1620827870000|2021-05-12 13:57:50|2987.3|2981.3|2988|2982|2988.3|2982.3|2987.3|2981.3|5
1620827880000|2021-05-12 13:58:00|2988.3|2982.3|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|5
1620827890000|2021-05-12 13:58:10|2988|2982|2989|2983|2989|2983|2987.8|2981.8|6
1620827900000|2021-05-12 13:58:20|2989.3|2983.3|2988.3|2982.3|2989.8|2983.8|2988|2982|7
1620827910000|2021-05-12 13:58:30|2988.5|2982.5|2989.3|2983.3|2989.3|2983.3|2988|2982|10
1620827920000|2021-05-12 13:58:40|2989|2983|2989.8|2983.8|2990|2984|2989|2983|9
1620827930000|2021-05-12 13:58:50|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1620827940000|2021-05-12 13:59:00|2990|2984|2990.8|2984.8|2991.3|2985.3|2989.8|2983.8|9
1620827950000|2021-05-12 13:59:10|2991|2985|2990|2984|2991|2985|2990|2984|4
1620827960000|2021-05-12 13:59:20|2989.3|2983.3|2990.3|2984.3|2990.3|2984.3|2989.3|2983.3|4
1620827970000|2021-05-12 13:59:30|2990.5|2984.5|2991.5|2985.5|2992|2986|2990.5|2984.5|8
1620827980000|2021-05-12 13:59:40|2991.3|2985.3|2989.8|2983.8|2991.8|2985.8|2989.8|2983.8|10
1620827990000|2021-05-12 13:59:50|2990|2984|2991.3|2985.3|2991.3|2985.3|2989.8|2983.8|4
1620828000000|2021-05-12 14:00:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|3
1620828010000|2021-05-12 14:00:10|2991.8|2985.8|2994|2988|2994.3|2988.3|2991.8|2985.8|15
1620828020000|2021-05-12 14:00:20|2994.5|2988.5|2997|2991|2997|2991|2994.5|2988.5|8
1620828030000|2021-05-12 14:00:30|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1620828040000|2021-05-12 14:00:40|2997.3|2991.3|2996|2990|2998.5|2992.5|2996|2990|13
1620828050000|2021-05-12 14:00:50|2995.8|2989.8|2996.5|2990.5|2997.3|2991.3|2995.3|2989.3|8
1620828060000|2021-05-12 14:01:00|2996.8|2990.8|2994.8|2988.8|2996.8|2990.8|2994.8|2988.8|6
1620828070000|2021-05-12 14:01:10|2994.5|2988.5|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|4
1620828080000|2021-05-12 14:01:20|2993.8|2987.8|2993|2987|2993.8|2987.8|2991.3|2985.3|13
1620828090000|2021-05-12 14:01:30|2992.8|2986.8|2993|2987|2993|2987|2992.5|2986.5|6
1620828100000|2021-05-12 14:01:40|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993|2987|5
1620828110000|2021-05-12 14:01:50|2993.5|2987.5|2992.3|2986.3|2993.5|2987.5|2992.3|2986.3|8
1620828120000|2021-05-12 14:02:00|2991.8|2985.8|2992.8|2986.8|2992.8|2986.8|2991.5|2985.5|8
1620828130000|2021-05-12 14:02:10|2992.5|2986.5|2991.5|2985.5|2993|2987|2991.5|2985.5|6
1620828140000|2021-05-12 14:02:20|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2990.5|2984.5|8
1620828150000|2021-05-12 14:02:30|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991|2985|9
1620828160000|2021-05-12 14:02:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1620828170000|2021-05-12 14:02:50|2991.8|2985.8|2993|2987|2993|2987|2991.8|2985.8|4
1620828180000|2021-05-12 14:03:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1620828190000|2021-05-12 14:03:10|2993.5|2987.5|2994.5|2988.5|2994.5|2988.5|2993.5|2987.5|6
1620828200000|2021-05-12 14:03:20|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2993.8|2987.8|7
1620828210000|2021-05-12 14:03:30|2994|2988|2993|2987|2994|2988|2993|2987|8
1620828220000|2021-05-12 14:03:40|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1620828230000|2021-05-12 14:03:50|2992.5|2986.5|2993.5|2987.5|2993.5|2987.5|2992.5|2986.5|10
1620828240000|2021-05-12 14:04:00|2993.8|2987.8|2995.8|2989.8|2996|2990|2993.5|2987.5|10
1620828250000|2021-05-12 14:04:10|2996|2990|2995.5|2989.5|2996.3|2990.3|2995.3|2989.3|6
1620828260000|2021-05-12 14:04:20|2995.8|2989.8|2996|2990|2996|2990|2995.5|2989.5|4
1620828270000|2021-05-12 14:04:30|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1620828280000|2021-05-12 14:04:40|2996.3|2990.3|2997.8|2991.8|2998.5|2992.5|2996.3|2990.3|13
1620828290000|2021-05-12 14:04:50|2997.5|2991.5|2995.8|2989.8|2997.5|2991.5|2995.8|2989.8|5
1620828300000|2021-05-12 14:05:00|2996|2990|2996.3|2990.3|2996.5|2990.5|2995.8|2989.8|6
1620828310000|2021-05-12 14:05:10|2996.5|2990.5|2997|2991|2997.5|2991.5|2996.5|2990.5|6
1620828320000|2021-05-12 14:05:20|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|3
1620828330000|2021-05-12 14:05:30|2998.5|2992.5|2999.3|2993.3|2999.8|2993.8|2998.5|2992.5|7
1620828340000|2021-05-12 14:05:40|2999|2993|2997|2991|2999|2993|2997|2991|6
1620828350000|2021-05-12 14:05:50|2997.3|2991.3|2998.8|2992.8|2999|2993|2997.3|2991.3|4
1620828360000|2021-05-12 14:06:00|2999|2993|3001|2995|3001.5|2995.5|2999|2993|12
1620828370000|2021-05-12 14:06:10|3000.8|2994.8|3000.8|2994.8|3002.5|2996.5|3000.8|2994.8|16
1620828380000|2021-05-12 14:06:20|3000.5|2994.5|3001.8|2995.8|3001.8|2995.8|2999.5|2993.5|7
1620828390000|2021-05-12 14:06:30|3002|2996|3001.3|2995.3|3002|2996|3001.3|2995.3|8
1620828400000|2021-05-12 14:06:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1620828410000|2021-05-12 14:06:50|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|8
1620828420000|2021-05-12 14:07:00|3003.3|2997.3|3004.3|2998.3|3004.3|2998.3|3003.3|2997.3|9
1620828430000|2021-05-12 14:07:10|3004|2998|3003.5|2997.5|3004.5|2998.5|3003.5|2997.5|8
1620828440000|2021-05-12 14:07:20|3003.3|2997.3|3002.3|2996.3|3003.5|2997.5|3002.3|2996.3|6
1620828450000|2021-05-12 14:07:30|3002.5|2996.5|3000.5|2994.5|3002.5|2996.5|3000.5|2994.5|7
1620828460000|2021-05-12 14:07:40|3000.3|2994.3|2998.5|2992.5|3000.3|2994.3|2998.5|2992.5|9
1620828470000|2021-05-12 14:07:50|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|2
1620828480000|2021-05-12 14:08:00|2999.3|2993.3|2998.3|2992.3|2999.3|2993.3|2997.3|2991.3|7
1620828490000|2021-05-12 14:08:10|2998.5|2992.5|2998.8|2992.8|2999|2993|2998.5|2992.5|4
1620828500000|2021-05-12 14:08:20|2998|2992|2997|2991|2998|2992|2997|2991|5
1620828510000|2021-05-12 14:08:30|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|3
1620828520000|2021-05-12 14:08:40|2997.5|2991.5|2996.3|2990.3|2997.5|2991.5|2996|2990|7
1620828530000|2021-05-12 14:08:50|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|3
1620828540000|2021-05-12 14:09:00|2997.5|2991.5|2996.8|2990.8|2998|2992|2996.8|2990.8|7
1620828550000|2021-05-12 14:09:10|2996.3|2990.3|2996.5|2990.5|2997|2991|2996|2990|6
1620828560000|2021-05-12 14:09:20|2996.3|2990.3|2996.8|2990.8|2997|2991|2996.3|2990.3|5
1620828570000|2021-05-12 14:09:30|2996|2990|2993.5|2987.5|2996|2990|2993.5|2987.5|11
1620828580000|2021-05-12 14:09:40|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|6
1620828590000|2021-05-12 14:09:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1620828600000|2021-05-12 14:10:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1620828610000|2021-05-12 14:10:10|2995|2989|2995|2989|2996.5|2990.5|2995|2989|7
1620828620000|2021-05-12 14:10:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|3
1620828630000|2021-05-12 14:10:30|2995|2989|2995.5|2989.5|2995.8|2989.8|2995|2989|5
1620828640000|2021-05-12 14:10:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1620828650000|2021-05-12 14:10:50|2995|2989|2995|2989|2995|2989|2994.8|2988.8|3
1620828660000|2021-05-12 14:11:00|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1620828670000|2021-05-12 14:11:10|2993.8|2987.8|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|2
1620828680000|2021-05-12 14:11:20|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1620828690000|2021-05-12 14:11:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1620828700000|2021-05-12 14:11:40|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1620828720000|2021-05-12 14:12:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1620828730000|2021-05-12 14:12:10|2994.5|2988.5|2993.5|2987.5|2994.5|2988.5|2992.5|2986.5|5
1620828740000|2021-05-12 14:12:20|2993.8|2987.8|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|4
1620828750000|2021-05-12 14:12:30|2993.5|2987.5|2993|2987|2993.8|2987.8|2993|2987|5
1620828760000|2021-05-12 14:12:40|2992.5|2986.5|2993|2987|2993.3|2987.3|2992.5|2986.5|4
1620828770000|2021-05-12 14:12:50|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992|2986|5
1620828780000|2021-05-12 14:13:00|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|3
1620828790000|2021-05-12 14:13:10|2992.8|2986.8|2993.5|2987.5|2993.8|2987.8|2992.8|2986.8|6
1620828800000|2021-05-12 14:13:20|2993.3|2987.3|2992|2986|2993.3|2987.3|2992|2986|3
1620828810000|2021-05-12 14:13:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1620828820000|2021-05-12 14:13:40|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|4
1620828830000|2021-05-12 14:13:50|2992.5|2986.5|2993|2987|2993.3|2987.3|2992.5|2986.5|4
1620828840000|2021-05-12 14:14:00|2993.3|2987.3|2993.5|2987.5|2994.5|2988.5|2993.3|2987.3|10
1620828850000|2021-05-12 14:14:10|2993.3|2987.3|2993.3|2987.3|2993.5|2987.5|2993|2987|5
1620828860000|2021-05-12 14:14:20|2993|2987|2991.5|2985.5|2993|2987|2991.5|2985.5|5
1620828870000|2021-05-12 14:14:30|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|3
1620828880000|2021-05-12 14:14:40|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|2
1620828890000|2021-05-12 14:14:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1620828900000|2021-05-12 14:15:00|2992.3|2986.3|2993.3|2987.3|2993.3|2987.3|2992.3|2986.3|4
1620828910000|2021-05-12 14:15:10|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|3
1620828920000|2021-05-12 14:15:20|2993.8|2987.8|2995.5|2989.5|2995.5|2989.5|2993.8|2987.8|7
1620828930000|2021-05-12 14:15:30|2995.8|2989.8|2995.5|2989.5|2996|2990|2995.3|2989.3|8
1620828940000|2021-05-12 14:15:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|5
1620828950000|2021-05-12 14:15:50|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1620828960000|2021-05-12 14:16:00|2994.3|2988.3|2992.5|2986.5|2994.3|2988.3|2992.3|2986.3|6
1620828970000|2021-05-12 14:16:10|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1620828980000|2021-05-12 14:16:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1620828990000|2021-05-12 14:16:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1620829000000|2021-05-12 14:16:40|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2990.8|2984.8|8
1620829010000|2021-05-12 14:16:50|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991|2985|4
1620829020000|2021-05-12 14:17:00|2991.8|2985.8|2990.3|2984.3|2991.8|2985.8|2990.3|2984.3|9
1620829030000|2021-05-12 14:17:10|2990.5|2984.5|2989|2983|2990.5|2984.5|2989|2983|10
1620829040000|2021-05-12 14:17:20|2988.8|2982.8|2990|2984|2990|2984|2988.5|2982.5|7
1620829050000|2021-05-12 14:17:30|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|4
1620829060000|2021-05-12 14:17:40|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|6
1620829070000|2021-05-12 14:17:50|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|3
1620829080000|2021-05-12 14:18:00|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1620829090000|2021-05-12 14:18:10|2990|2984|2991.5|2985.5|2991.5|2985.5|2990|2984|8
1620829100000|2021-05-12 14:18:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1620829130000|2021-05-12 14:18:50|2992|2986|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|4
1620829140000|2021-05-12 14:19:00|2991.5|2985.5|2991|2985|2991.5|2985.5|2991|2985|3
1620829150000|2021-05-12 14:19:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|5
1620829160000|2021-05-12 14:19:20|2990.3|2984.3|2991|2985|2991|2985|2990.3|2984.3|3
1620829170000|2021-05-12 14:19:30|2991.3|2985.3|2992|2986|2992.3|2986.3|2991.3|2985.3|6
1620829180000|2021-05-12 14:19:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1620829200000|2021-05-12 14:20:00|2992|2986|2993|2987|2993|2987|2991.8|2985.8|7
1620829210000|2021-05-12 14:20:10|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|4
1620829220000|2021-05-12 14:20:20|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.5|2988.5|4
1620829230000|2021-05-12 14:20:30|2995.5|2989.5|2996|2990|2996.3|2990.3|2995.5|2989.5|3
1620829240000|2021-05-12 14:20:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|4
1620829250000|2021-05-12 14:20:50|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1620829260000|2021-05-12 14:21:00|2996.8|2990.8|2996|2990|2997|2991|2996|2990|5
1620829270000|2021-05-12 14:21:10|2996.3|2990.3|2997.3|2991.3|2997.3|2991.3|2996.3|2990.3|4
1620829280000|2021-05-12 14:21:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1620829290000|2021-05-12 14:21:30|2997.3|2991.3|2998|2992|2998|2992|2997.3|2991.3|3
1620829300000|2021-05-12 14:21:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1620829310000|2021-05-12 14:21:50|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2997.8|2991.8|4
1620829320000|2021-05-12 14:22:00|2998|2992|2997|2991|2998|2992|2997|2991|5
1620829330000|2021-05-12 14:22:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1620829340000|2021-05-12 14:22:20|2997|2991|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|4
1620829350000|2021-05-12 14:22:30|2997.5|2991.5|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|3
1620829360000|2021-05-12 14:22:40|2998|2992|2996.5|2990.5|2998|2992|2996.5|2990.5|5
1620829370000|2021-05-12 14:22:50|2996.8|2990.8|2997.5|2991.5|2998|2992|2996.8|2990.8|6
1620829380000|2021-05-12 14:23:00|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1620829390000|2021-05-12 14:23:10|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996|2990|5
1620829400000|2021-05-12 14:23:20|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|3
1620829410000|2021-05-12 14:23:30|2996.8|2990.8|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|4
1620829420000|2021-05-12 14:23:40|2997|2991|2997.5|2991.5|2997.8|2991.8|2996.8|2990.8|5
1620829430000|2021-05-12 14:23:50|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1620829440000|2021-05-12 14:24:00|2998.3|2992.3|2998|2992|2998.5|2992.5|2997.3|2991.3|10
1620829450000|2021-05-12 14:24:10|2997.8|2991.8|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|5
1620829460000|2021-05-12 14:24:20|2998.5|2992.5|2996.8|2990.8|2998.5|2992.5|2996.8|2990.8|6
1620829470000|2021-05-12 14:24:30|2996.5|2990.5|2997|2991|2997|2991|2996.3|2990.3|3
1620829490000|2021-05-12 14:24:50|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|3
1620829500000|2021-05-12 14:25:00|2998|2992|2996.3|2990.3|2998|2992|2996.3|2990.3|3
1620829510000|2021-05-12 14:25:10|2996|2990|2995|2989|2996|2990|2995|2989|3
1620829520000|2021-05-12 14:25:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995|2989|3
1620829530000|2021-05-12 14:25:30|2995.5|2989.5|2996|2990|2996.8|2990.8|2995.5|2989.5|6
1620829540000|2021-05-12 14:25:40|2995.8|2989.8|2995|2989|2995.8|2989.8|2994.5|2988.5|6
1620829550000|2021-05-12 14:25:50|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1620829560000|2021-05-12 14:26:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2994.5|2988.5|6
1620829570000|2021-05-12 14:26:10|2995.5|2989.5|2996.8|2990.8|2996.8|2990.8|2995.5|2989.5|7
1620829580000|2021-05-12 14:26:20|2996.5|2990.5|2995.5|2989.5|2996.5|2990.5|2995.5|2989.5|11
1620829590000|2021-05-12 14:26:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995|2989|6
1620829600000|2021-05-12 14:26:40|2995.3|2989.3|2995.5|2989.5|2996.5|2990.5|2995.3|2989.3|6
1620829610000|2021-05-12 14:26:50|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2994.3|2988.3|3
1620829620000|2021-05-12 14:27:00|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|2
1620829630000|2021-05-12 14:27:10|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1620829640000|2021-05-12 14:27:20|2994|2988|2994.3|2988.3|2994.5|2988.5|2994|2988|3
1620829650000|2021-05-12 14:27:30|2994.5|2988.5|2995.3|2989.3|2996|2990|2994.5|2988.5|10
1620829660000|2021-05-12 14:27:40|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|3
1620829670000|2021-05-12 14:27:50|2996.3|2990.3|2996|2990|2996.5|2990.5|2996|2990|6
1620829690000|2021-05-12 14:28:10|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996|2990|6
1620829700000|2021-05-12 14:28:20|2997|2991|2997|2991|2997.5|2991.5|2997|2991|4
1620829720000|2021-05-12 14:28:40|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1620829730000|2021-05-12 14:28:50|2996.8|2990.8|2996|2990|2996.8|2990.8|2996|2990|4
1620829740000|2021-05-12 14:29:00|2996.3|2990.3|2996.5|2990.5|2996.8|2990.8|2996.3|2990.3|4
1620829750000|2021-05-12 14:29:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1620829770000|2021-05-12 14:29:30|2996.5|2990.5|2996|2990|2996.8|2990.8|2996|2990|4
1620829790000|2021-05-12 14:29:50|2996.3|2990.3|2996|2990|2996.5|2990.5|2996|2990|4
1620829800000|2021-05-12 14:30:00|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|4
1620829810000|2021-05-12 14:30:10|2997.3|2991.3|2996|2990|2997.3|2991.3|2996|2990|5
1620829820000|2021-05-12 14:30:20|2995.8|2989.8|2994.5|2988.5|2995.8|2989.8|2994.5|2988.5|4
1620829830000|2021-05-12 14:30:30|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1620829840000|2021-05-12 14:30:40|2996.3|2990.3|2997.8|2991.8|2998|2992|2996.3|2990.3|8
1620829850000|2021-05-12 14:30:50|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|4
1620829860000|2021-05-12 14:31:00|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|3
1620829870000|2021-05-12 14:31:10|2998.3|2992.3|2995.8|2989.8|2998.3|2992.3|2995.8|2989.8|11
1620829880000|2021-05-12 14:31:20|2995.5|2989.5|2994.5|2988.5|2995.5|2989.5|2994.5|2988.5|4
1620829890000|2021-05-12 14:31:30|2995|2989|2995.5|2989.5|2995.8|2989.8|2995|2989|4
1620829900000|2021-05-12 14:31:40|2995.8|2989.8|2994.5|2988.5|2995.8|2989.8|2994.5|2988.5|6
1620829910000|2021-05-12 14:31:50|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2991|2985|14
1620829920000|2021-05-12 14:32:00|2992|2986|2991.3|2985.3|2992|2986|2990.8|2984.8|9
1620829930000|2021-05-12 14:32:10|2991|2985|2991|2985|2991|2985|2990.5|2984.5|5
1620829940000|2021-05-12 14:32:20|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1620829950000|2021-05-12 14:32:30|2990.8|2984.8|2989.3|2983.3|2990.8|2984.8|2989.3|2983.3|8
1620829960000|2021-05-12 14:32:40|2989|2983|2989.3|2983.3|2989.5|2983.5|2988.8|2982.8|8
1620829970000|2021-05-12 14:32:50|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1620829980000|2021-05-12 14:33:00|2990|2984|2991.8|2985.8|2992|2986|2989.8|2983.8|9
1620829990000|2021-05-12 14:33:10|2991.5|2985.5|2991|2985|2991.5|2985.5|2991|2985|3
1620830000000|2021-05-12 14:33:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1620830010000|2021-05-12 14:33:30|2991|2985|2989.8|2983.8|2991|2985|2989.3|2983.3|11
1620830020000|2021-05-12 14:33:40|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|4
1620830030000|2021-05-12 14:33:50|2989.5|2983.5|2990|2984|2990|2984|2989.3|2983.3|5
1620830040000|2021-05-12 14:34:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1620830050000|2021-05-12 14:34:10|2990.8|2984.8|2990.5|2984.5|2991|2985|2990.3|2984.3|9
1620830060000|2021-05-12 14:34:20|2990|2984|2989|2983|2990|2984|2989|2983|3
1620830070000|2021-05-12 14:34:30|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1620830080000|2021-05-12 14:34:40|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1620830090000|2021-05-12 14:34:50|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1620830100000|2021-05-12 14:35:00|2990.5|2984.5|2992.5|2986.5|2992.5|2986.5|2990.5|2984.5|11
1620830110000|2021-05-12 14:35:10|2992.8|2986.8|2992|2986|2992.8|2986.8|2991.8|2985.8|5
1620830120000|2021-05-12 14:35:20|2992.3|2986.3|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|12
1620830130000|2021-05-12 14:35:30|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|2
1620830140000|2021-05-12 14:35:40|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1620830150000|2021-05-12 14:35:50|2992.3|2986.3|2991.5|2985.5|2992.5|2986.5|2991.5|2985.5|7
1620830160000|2021-05-12 14:36:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1620830170000|2021-05-12 14:36:10|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990|2984|6
1620830180000|2021-05-12 14:36:20|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|4
1620830190000|2021-05-12 14:36:30|2989.3|2983.3|2987.3|2981.3|2989.3|2983.3|2987.3|2981.3|9
1620830200000|2021-05-12 14:36:40|2987.5|2981.5|2988.8|2982.8|2988.8|2982.8|2987.5|2981.5|4
1620830210000|2021-05-12 14:36:50|2989|2983|2990|2984|2991.3|2985.3|2988.8|2982.8|10
1620830220000|2021-05-12 14:37:00|2989.8|2983.8|2988.8|2982.8|2990.3|2984.3|2988.8|2982.8|7
1620830230000|2021-05-12 14:37:10|2988.5|2982.5|2990.5|2984.5|2990.8|2984.8|2988.3|2982.3|10
1620830240000|2021-05-12 14:37:20|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1620830250000|2021-05-12 14:37:30|2991|2985|2990.3|2984.3|2991|2985|2990.3|2984.3|5
1620830260000|2021-05-12 14:37:40|2990.5|2984.5|2991|2985|2991.3|2985.3|2990.5|2984.5|4
1620830270000|2021-05-12 14:37:50|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|2
1620830280000|2021-05-12 14:38:00|2992.3|2986.3|2994|2988|2994|2988|2992.3|2986.3|6
1620830290000|2021-05-12 14:38:10|2993.8|2987.8|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|5
1620830300000|2021-05-12 14:38:20|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1620830310000|2021-05-12 14:38:30|2995|2989|2995.8|2989.8|2995.8|2989.8|2995|2989|3
1620830320000|2021-05-12 14:38:40|2996|2990|2993.8|2987.8|2996|2990|2993.8|2987.8|6
1620830330000|2021-05-12 14:38:50|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1620830340000|2021-05-12 14:39:00|2993.5|2987.5|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1620830350000|2021-05-12 14:39:10|2993|2987|2992.3|2986.3|2993|2987|2992.3|2986.3|4
1620830360000|2021-05-12 14:39:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1620830370000|2021-05-12 14:39:30|2992|2986|2993.3|2987.3|2993.3|2987.3|2992|2986|5
1620830380000|2021-05-12 14:39:40|2993.5|2987.5|2994.3|2988.3|2994.5|2988.5|2993.5|2987.5|3
1620830390000|2021-05-12 14:39:50|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|3
1620830400000|2021-05-12 14:40:00|2994.3|2988.3|2992|2986|2994.3|2988.3|2991.8|2985.8|10
1620830410000|2021-05-12 14:40:10|2993.8|2987.8|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|6
1620830420000|2021-05-12 14:40:20|2994.8|2988.8|2994.8|2988.8|2995|2989|2994.5|2988.5|5
1620830430000|2021-05-12 14:40:30|2994.5|2988.5|2995.3|2989.3|2995.3|2989.3|2994.5|2988.5|3
1620830440000|2021-05-12 14:40:40|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|4
1620830460000|2021-05-12 14:41:00|2994.5|2988.5|2993.8|2987.8|2994.5|2988.5|2993.3|2987.3|8
1620830470000|2021-05-12 14:41:10|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1620830480000|2021-05-12 14:41:20|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|2
1620830490000|2021-05-12 14:41:30|2993.5|2987.5|2992.8|2986.8|2994.8|2988.8|2992.8|2986.8|10
1620830500000|2021-05-12 14:41:40|2992.5|2986.5|2992|2986|2992.5|2986.5|2992|2986|2
1620830510000|2021-05-12 14:41:50|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|3
1620830520000|2021-05-12 14:42:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1620830530000|2021-05-12 14:42:10|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.8|2984.8|3
1620830550000|2021-05-12 14:42:30|2990.8|2984.8|2989.3|2983.3|2990.8|2984.8|2989.3|2983.3|7
1620830560000|2021-05-12 14:42:40|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1620830570000|2021-05-12 14:42:50|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1620830580000|2021-05-12 14:43:00|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2988.8|2982.8|7
1620830590000|2021-05-12 14:43:10|2989.5|2983.5|2991.3|2985.3|2991.5|2985.5|2989.5|2983.5|8
1620830600000|2021-05-12 14:43:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1620830610000|2021-05-12 14:43:30|2990.5|2984.5|2989|2983|2990.5|2984.5|2988.8|2982.8|5
1620830630000|2021-05-12 14:43:50|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.3|2982.3|4
1620830640000|2021-05-12 14:44:00|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|5
1620830650000|2021-05-12 14:44:10|2987.3|2981.3|2984.5|2978.5|2987.3|2981.3|2984.3|2978.3|14
1620830660000|2021-05-12 14:44:20|2984.3|2978.3|2985|2979|2985|2979|2984.3|2978.3|4
1620830670000|2021-05-12 14:44:30|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|5
1620830680000|2021-05-12 14:44:40|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985|2979|6
1620830690000|2021-05-12 14:44:50|2985.8|2979.8|2984.5|2978.5|2985.8|2979.8|2984.3|2978.3|7
1620830700000|2021-05-12 14:45:00|2984.8|2978.8|2986.3|2980.3|2986.3|2980.3|2984.8|2978.8|12
1620830710000|2021-05-12 14:45:10|2986.5|2980.5|2988.8|2982.8|2988.8|2982.8|2986.5|2980.5|6
1620830720000|2021-05-12 14:45:20|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|3
1620830730000|2021-05-12 14:45:30|2989.3|2983.3|2990.3|2984.3|2990.3|2984.3|2989.3|2983.3|7
1620830740000|2021-05-12 14:45:40|2990|2984|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|6
1620830750000|2021-05-12 14:45:50|2990.5|2984.5|2991.5|2985.5|2991.8|2985.8|2990.5|2984.5|5
1620830760000|2021-05-12 14:46:00|2991.8|2985.8|2990.5|2984.5|2991.8|2985.8|2990.5|2984.5|5
1620830770000|2021-05-12 14:46:10|2990.8|2984.8|2990.3|2984.3|2991|2985|2990.3|2984.3|7
1620830780000|2021-05-12 14:46:20|2989.8|2983.8|2991|2985|2991|2985|2989.8|2983.8|3
1620830790000|2021-05-12 14:46:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1620830800000|2021-05-12 14:46:40|2990.8|2984.8|2991.8|2985.8|2991.8|2985.8|2990.8|2984.8|4
1620830810000|2021-05-12 14:46:50|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1620830820000|2021-05-12 14:47:00|2992.8|2986.8|2991.5|2985.5|2992.8|2986.8|2991.3|2985.3|8
1620830830000|2021-05-12 14:47:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992|2986|3
1620830840000|2021-05-12 14:47:20|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|8
1620830850000|2021-05-12 14:47:30|2991.3|2985.3|2989.5|2983.5|2991.8|2985.8|2989.5|2983.5|6
1620830860000|2021-05-12 14:47:40|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1620830870000|2021-05-12 14:47:50|2989.3|2983.3|2989|2983|2989.3|2983.3|2988.8|2982.8|4
1620830880000|2021-05-12 14:48:00|2989.5|2983.5|2988.5|2982.5|2990|2984|2988.5|2982.5|6
1620830890000|2021-05-12 14:48:10|2987.8|2981.8|2987|2981|2987.8|2981.8|2987|2981|4
1620830900000|2021-05-12 14:48:20|2987.3|2981.3|2988.5|2982.5|2988.5|2982.5|2987.3|2981.3|5
1620830910000|2021-05-12 14:48:30|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1620830920000|2021-05-12 14:48:40|2987.8|2981.8|2985.5|2979.5|2987.8|2981.8|2985.3|2979.3|7
1620830930000|2021-05-12 14:48:50|2985|2979|2986|2980|2986|2980|2985|2979|3
1620830940000|2021-05-12 14:49:00|2985.8|2979.8|2984.5|2978.5|2985.8|2979.8|2984.5|2978.5|5
1620830950000|2021-05-12 14:49:10|2984.8|2978.8|2985.8|2979.8|2985.8|2979.8|2984.8|2978.8|4
1620830960000|2021-05-12 14:49:20|2985.5|2979.5|2983|2977|2985.5|2979.5|2983|2977|7
1620830970000|2021-05-12 14:49:30|2982.5|2976.5|2982|2976|2982.5|2976.5|2981.8|2975.8|5
1620830980000|2021-05-12 14:49:40|2981.8|2975.8|2983|2977|2983|2977|2981.8|2975.8|5
1620830990000|2021-05-12 14:49:50|2982.8|2976.8|2983|2977|2983|2977|2982|2976|8
1620831000000|2021-05-12 14:50:00|2982.8|2976.8|2982|2976|2983.3|2977.3|2982|2976|6
1620831010000|2021-05-12 14:50:10|2981.8|2975.8|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|9
1620831020000|2021-05-12 14:50:20|2981.5|2975.5|2981.8|2975.8|2982|2976|2981.5|2975.5|3
1620831030000|2021-05-12 14:50:30|2982|2976|2982|2976|2982.8|2976.8|2982|2976|6
1620831040000|2021-05-12 14:50:40|2981.8|2975.8|2980|2974|2982|2976|2980|2974|10
1620831050000|2021-05-12 14:50:50|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2978.3|2972.3|10
1620831060000|2021-05-12 14:51:00|2978.8|2972.8|2980|2974|2980|2974|2978.5|2972.5|9
1620831070000|2021-05-12 14:51:10|2979.8|2973.8|2981.5|2975.5|2981.5|2975.5|2979.8|2973.8|8
1620831080000|2021-05-12 14:51:20|2981.3|2975.3|2978.3|2972.3|2981.5|2975.5|2977.5|2971.5|11
1620831090000|2021-05-12 14:51:30|2978|2972|2978|2972|2978|2972|2976.8|2970.8|11
1620831100000|2021-05-12 14:51:40|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|3
1620831110000|2021-05-12 14:51:50|2978.5|2972.5|2978.3|2972.3|2979|2973|2978|2972|9
1620831120000|2021-05-12 14:52:00|2978|2972|2976.3|2970.3|2978|2972|2976.3|2970.3|8
1620831130000|2021-05-12 14:52:10|2976|2970|2976.5|2970.5|2977.3|2971.3|2975|2969|11
1620831140000|2021-05-12 14:52:20|2976.3|2970.3|2976|2970|2976.5|2970.5|2976|2970|5
1620831150000|2021-05-12 14:52:30|2976.5|2970.5|2976.5|2970.5|2977.3|2971.3|2976|2970|8
1620831160000|2021-05-12 14:52:40|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2974.8|2968.8|11
1620831170000|2021-05-12 14:52:50|2974.8|2968.8|2975|2969|2975|2969|2973.8|2967.8|14
1620831180000|2021-05-12 14:53:00|2975.3|2969.3|2975.8|2969.8|2976.3|2970.3|2975|2969|11
1620831190000|2021-05-12 14:53:10|2976|2970|2975.3|2969.3|2976|2970|2975.3|2969.3|6
1620831200000|2021-05-12 14:53:20|2975|2969|2975|2969|2975|2969|2974.3|2968.3|6
1620831210000|2021-05-12 14:53:30|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1620831220000|2021-05-12 14:53:40|2975.3|2969.3|2975|2969|2975.3|2969.3|2974.5|2968.5|6
1620831230000|2021-05-12 14:53:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|7
1620831240000|2021-05-12 14:54:00|2975|2969|2975.5|2969.5|2976|2970|2975|2969|7
1620831250000|2021-05-12 14:54:10|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.5|2968.5|9
1620831260000|2021-05-12 14:54:20|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|3
1620831270000|2021-05-12 14:54:30|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|8
1620831280000|2021-05-12 14:54:40|2973.8|2967.8|2973.5|2967.5|2974|2968|2973.5|2967.5|4
1620831290000|2021-05-12 14:54:50|2973.3|2967.3|2972|2966|2973.3|2967.3|2971.5|2965.5|11
1620831300000|2021-05-12 14:55:00|2972.5|2966.5|2970.3|2964.3|2973|2967|2970.3|2964.3|10
1620831310000|2021-05-12 14:55:10|2970|2964|2969|2963|2970.8|2964.8|2968.8|2962.8|17
1620831320000|2021-05-12 14:55:20|2968.8|2962.8|2969.5|2963.5|2970|2964|2968.8|2962.8|11
1620831330000|2021-05-12 14:55:30|2969|2963|2970.8|2964.8|2971|2965|2969|2963|12
1620831340000|2021-05-12 14:55:40|2970.5|2964.5|2968.3|2962.3|2970.5|2964.5|2968|2962|12
1620831350000|2021-05-12 14:55:50|2968.5|2962.5|2970.5|2964.5|2970.8|2964.8|2968.5|2962.5|6
1620831360000|2021-05-12 14:56:00|2970|2964|2969|2963|2970.5|2964.5|2969|2963|10
1620831370000|2021-05-12 14:56:10|2968.8|2962.8|2968.8|2962.8|2969.5|2963.5|2968.5|2962.5|13
1620831380000|2021-05-12 14:56:20|2968.5|2962.5|2969|2963|2969.8|2963.8|2968.5|2962.5|13
1620831390000|2021-05-12 14:56:30|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.5|2962.5|9
1620831400000|2021-05-12 14:56:40|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2969|2963|5
1620831410000|2021-05-12 14:56:50|2969|2963|2969|2963|2969.5|2963.5|2968.8|2962.8|12
1620831420000|2021-05-12 14:57:00|2968.8|2962.8|2969.8|2963.8|2970|2964|2968.5|2962.5|9
1620831430000|2021-05-12 14:57:10|2969.3|2963.3|2968.8|2962.8|2969.5|2963.5|2968.8|2962.8|8
1620831440000|2021-05-12 14:57:20|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1620831450000|2021-05-12 14:57:30|2969.5|2963.5|2969|2963|2970|2964|2968.8|2962.8|10
1620831460000|2021-05-12 14:57:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|10
1620831470000|2021-05-12 14:57:50|2969|2963|2969|2963|2969.3|2963.3|2968.8|2962.8|4
1620831480000|2021-05-12 14:58:00|2968.8|2962.8|2969|2963|2969.8|2963.8|2968.5|2962.5|11
1620831490000|2021-05-12 14:58:10|2969.3|2963.3|2971.5|2965.5|2971.5|2965.5|2968.8|2962.8|14
1620831500000|2021-05-12 14:58:20|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1620831510000|2021-05-12 14:58:30|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.5|2964.5|6
1620831520000|2021-05-12 14:58:40|2969.5|2963.5|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|13
1620831530000|2021-05-12 14:58:50|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1620831540000|2021-05-12 14:59:00|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|12
1620831550000|2021-05-12 14:59:10|2968|2962|2967.3|2961.3|2968|2962|2966.8|2960.8|6
1620831560000|2021-05-12 14:59:20|2968|2962|2971|2965|2971|2965|2967.3|2961.3|15
1620831570000|2021-05-12 14:59:30|2970.8|2964.8|2977.3|2971.3|2977.3|2971.3|2970.8|2964.8|15
1620831580000|2021-05-12 14:59:40|2977.5|2971.5|2981.8|2975.8|2984.8|2978.8|2977.5|2971.5|22
1620831590000|2021-05-12 14:59:50|2981.3|2975.3|2978.8|2972.8|2981.8|2975.8|2977.5|2971.5|18
1620831600000|2021-05-12 15:00:00|2979.3|2973.3|2977.8|2971.8|2980.5|2974.5|2977.8|2971.8|11
1620831610000|2021-05-12 15:00:10|2977.5|2971.5|2975|2969|2977.5|2971.5|2974.8|2968.8|9
1620831620000|2021-05-12 15:00:20|2975.3|2969.3|2975|2969|2976.5|2970.5|2975|2969|10
1620831630000|2021-05-12 15:00:30|2974.8|2968.8|2973.5|2967.5|2974.8|2968.8|2973|2967|5
1620831640000|2021-05-12 15:00:40|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1620831660000|2021-05-12 15:01:00|2974.5|2968.5|2975.5|2969.5|2975.8|2969.8|2974.5|2968.5|7
1620831670000|2021-05-12 15:01:10|2975.8|2969.8|2977.8|2971.8|2978|2972|2975.8|2969.8|9
1620831680000|2021-05-12 15:01:20|2976.8|2970.8|2976.5|2970.5|2977.8|2971.8|2976.5|2970.5|6
1620831690000|2021-05-12 15:01:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1620831710000|2021-05-12 15:01:50|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|3
1620831720000|2021-05-12 15:02:00|2979|2973|2977.5|2971.5|2979|2973|2977.5|2971.5|5
1620831730000|2021-05-12 15:02:10|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1620831740000|2021-05-12 15:02:20|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1620831750000|2021-05-12 15:02:30|2978.8|2972.8|2979|2973|2979.8|2973.8|2978.8|2972.8|6
1620831760000|2021-05-12 15:02:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620831770000|2021-05-12 15:02:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1620831780000|2021-05-12 15:03:00|2979.8|2973.8|2978.5|2972.5|2979.8|2973.8|2978.3|2972.3|5
1620831790000|2021-05-12 15:03:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1620831800000|2021-05-12 15:03:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1620831810000|2021-05-12 15:03:30|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2978.8|2972.8|4
1620831820000|2021-05-12 15:03:40|2978.5|2972.5|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|2
1620831830000|2021-05-12 15:03:50|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1620831840000|2021-05-12 15:04:00|2978.5|2972.5|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|3
1620831850000|2021-05-12 15:04:10|2978.5|2972.5|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|3
1620831860000|2021-05-12 15:04:20|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1620831870000|2021-05-12 15:04:30|2978.3|2972.3|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|3
1620831880000|2021-05-12 15:04:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1620831890000|2021-05-12 15:04:50|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977|2971|4
1620831900000|2021-05-12 15:05:00|2977.5|2971.5|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|4
1620831910000|2021-05-12 15:05:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620831920000|2021-05-12 15:05:20|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|5
1620831960000|2021-05-12 15:06:00|2976.8|2970.8|2977.8|2971.8|2978|2972|2976.8|2970.8|7
1620831970000|2021-05-12 15:06:10|2978|2972|2977.5|2971.5|2978|2972|2977.5|2971.5|3
1620832020000|2021-05-12 15:07:00|2978|2972|2977|2971|2978|2972|2977|2971|5
1620832030000|2021-05-12 15:07:10|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|2
1620832040000|2021-05-12 15:07:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620832050000|2021-05-12 15:07:30|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2976.3|2970.3|4
1620832060000|2021-05-12 15:07:40|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|4
1620832080000|2021-05-12 15:08:00|2976.8|2970.8|2976.8|2970.8|2977|2971|2976.8|2970.8|3
1620832090000|2021-05-12 15:08:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1620832100000|2021-05-12 15:08:20|2977.5|2971.5|2976.8|2970.8|2978|2972|2976.8|2970.8|7
1620832110000|2021-05-12 15:08:30|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1620832140000|2021-05-12 15:09:00|2976.3|2970.3|2977.8|2971.8|2978|2972|2976.3|2970.3|6
1620832150000|2021-05-12 15:09:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1620832180000|2021-05-12 15:09:40|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|2
1620832210000|2021-05-12 15:10:10|2977.5|2971.5|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|3
1620832230000|2021-05-12 15:10:30|2977|2971|2975.5|2969.5|2977|2971|2975.5|2969.5|5
1620832290000|2021-05-12 15:11:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1620832310000|2021-05-12 15:11:50|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|3
1620832320000|2021-05-12 15:12:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1620832340000|2021-05-12 15:12:20|2977|2971|2977|2971|2977.3|2971.3|2977|2971|5
1620832350000|2021-05-12 15:12:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1620832410000|2021-05-12 15:13:30|2976.8|2970.8|2976.8|2970.8|2977.3|2971.3|2976.5|2970.5|5
1620832420000|2021-05-12 15:13:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620832430000|2021-05-12 15:13:50|2976.3|2970.3|2975|2969|2976.3|2970.3|2975|2969|3
1620832460000|2021-05-12 15:14:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620832470000|2021-05-12 15:14:30|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1620832480000|2021-05-12 15:14:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1620832500000|2021-05-12 15:15:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1620832510000|2021-05-12 15:15:10|2974|2968|2973.8|2967.8|2974|2968|2973.5|2967.5|4
1620832560000|2021-05-12 15:16:00|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1620832570000|2021-05-12 15:16:10|2973|2967|2972.8|2966.8|2973.3|2967.3|2972.5|2966.5|6
1620832580000|2021-05-12 15:16:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1620832590000|2021-05-12 15:16:30|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973|2967|3
1620832600000|2021-05-12 15:16:40|2973|2967|2973|2967|2973|2967|2972.8|2966.8|3
1620832620000|2021-05-12 15:17:00|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1620832630000|2021-05-12 15:17:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620832640000|2021-05-12 15:17:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1620832680000|2021-05-12 15:18:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620832690000|2021-05-12 15:18:10|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.5|2965.5|5
1620832700000|2021-05-12 15:18:20|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|8
1620832710000|2021-05-12 15:18:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|4
1620832720000|2021-05-12 15:18:40|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|4
1620832730000|2021-05-12 15:18:50|2972.3|2966.3|2973.3|2967.3|2973.3|2967.3|2972.3|2966.3|4
1620832740000|2021-05-12 15:19:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1620832770000|2021-05-12 15:19:30|2972.8|2966.8|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|7
1620832780000|2021-05-12 15:19:40|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|2
1620832790000|2021-05-12 15:19:50|2973.8|2967.8|2975|2969|2975|2969|2973.8|2967.8|3
1620832800000|2021-05-12 15:20:00|2974.8|2968.8|2974|2968|2974.8|2968.8|2974|2968|4
1620832820000|2021-05-12 15:20:20|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1620832830000|2021-05-12 15:20:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1620832850000|2021-05-12 15:20:50|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972|2966|3
1620832910000|2021-05-12 15:21:50|2972|2966|2970.8|2964.8|2972|2966|2970.8|2964.8|2
1620832920000|2021-05-12 15:22:00|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1620832930000|2021-05-12 15:22:10|2970|2964|2971|2965|2971|2965|2970|2964|4
1620832940000|2021-05-12 15:22:20|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|2
1620832980000|2021-05-12 15:23:00|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|2
1620833000000|2021-05-12 15:23:20|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1620833030000|2021-05-12 15:23:50|2969.5|2963.5|2968.8|2962.8|2969.5|2963.5|2968.8|2962.8|3
1620833040000|2021-05-12 15:24:00|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.3|2961.3|9
1620833050000|2021-05-12 15:24:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967|2961|6
1620833060000|2021-05-12 15:24:20|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|6
1620833110000|2021-05-12 15:25:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620833130000|2021-05-12 15:25:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1620833140000|2021-05-12 15:25:40|2968.5|2962.5|2967.3|2961.3|2968.5|2962.5|2967.3|2961.3|4
1620833150000|2021-05-12 15:25:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620833160000|2021-05-12 15:26:00|2966.8|2960.8|2967.5|2961.5|2967.8|2961.8|2966.8|2960.8|6
1620833170000|2021-05-12 15:26:10|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1620833180000|2021-05-12 15:26:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1620833190000|2021-05-12 15:26:30|2966.8|2960.8|2968.3|2962.3|2968.3|2962.3|2966.8|2960.8|12
1620833200000|2021-05-12 15:26:40|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|3
1620833210000|2021-05-12 15:26:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1620833220000|2021-05-12 15:27:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1620833230000|2021-05-12 15:27:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1620833250000|2021-05-12 15:27:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|9
1620833270000|2021-05-12 15:27:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620833320000|2021-05-12 15:28:40|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1620833330000|2021-05-12 15:28:50|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|4
1620833350000|2021-05-12 15:29:10|2967|2961|2967.3|2961.3|2967.5|2961.5|2967|2961|3
1620833360000|2021-05-12 15:29:20|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|4
1620833370000|2021-05-12 15:29:30|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1620833380000|2021-05-12 15:29:40|2969.5|2963.5|2969.5|2963.5|2970|2964|2969.5|2963.5|5
1620833390000|2021-05-12 15:29:50|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1620833400000|2021-05-12 15:30:00|2969.5|2963.5|2969|2963|2969.5|2963.5|2968.8|2962.8|8
1620833410000|2021-05-12 15:30:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620833420000|2021-05-12 15:30:20|2968.5|2962.5|2969|2963|2969.3|2963.3|2968.5|2962.5|5
1620833430000|2021-05-12 15:30:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620833440000|2021-05-12 15:30:40|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1620833450000|2021-05-12 15:30:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620833460000|2021-05-12 15:31:00|2968.5|2962.5|2967.5|2961.5|2968.8|2962.8|2967.5|2961.5|4
1620833470000|2021-05-12 15:31:10|2967.8|2961.8|2968|2962|2968.3|2962.3|2967.8|2961.8|4
1620833480000|2021-05-12 15:31:20|2967.8|2961.8|2968|2962|2968.3|2962.3|2967.8|2961.8|8
1620833490000|2021-05-12 15:31:30|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1620833500000|2021-05-12 15:31:40|2968|2962|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|8
1620833510000|2021-05-12 15:31:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1620833520000|2021-05-12 15:32:00|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1620833540000|2021-05-12 15:32:20|2968|2962|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|4
1620833550000|2021-05-12 15:32:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|3
1620833560000|2021-05-12 15:32:40|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1620833570000|2021-05-12 15:32:50|2966.8|2960.8|2967|2961|2967|2961|2966.5|2960.5|6
1620833580000|2021-05-12 15:33:00|2967.3|2961.3|2968|2962|2968|2962|2967.3|2961.3|4
1620833590000|2021-05-12 15:33:10|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|2
1620833600000|2021-05-12 15:33:20|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1620833610000|2021-05-12 15:33:30|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1620833620000|2021-05-12 15:33:40|2968.8|2962.8|2969.3|2963.3|2969.5|2963.5|2968.8|2962.8|5
1620833630000|2021-05-12 15:33:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620833640000|2021-05-12 15:34:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1620833650000|2021-05-12 15:34:10|2968.8|2962.8|2968.5|2962.5|2969|2963|2968.5|2962.5|6
1620833660000|2021-05-12 15:34:20|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1620833680000|2021-05-12 15:34:40|2969.8|2963.8|2970.3|2964.3|2970.5|2964.5|2969.8|2963.8|4
1620833690000|2021-05-12 15:34:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1620833700000|2021-05-12 15:35:00|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1620833710000|2021-05-12 15:35:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1620833720000|2021-05-12 15:35:20|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1620833740000|2021-05-12 15:35:40|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1620833760000|2021-05-12 15:36:00|2969|2963|2969|2963|2969.3|2963.3|2968.8|2962.8|7
1620833770000|2021-05-12 15:36:10|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|3
1620833780000|2021-05-12 15:36:20|2969|2963|2968.5|2962.5|2969|2963|2968.3|2962.3|5
1620833790000|2021-05-12 15:36:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1620833800000|2021-05-12 15:36:40|2968|2962|2967.3|2961.3|2968|2962|2967.3|2961.3|2
1620833810000|2021-05-12 15:36:50|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|3
1620833860000|2021-05-12 15:37:40|2968.3|2962.3|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|3
1620833880000|2021-05-12 15:38:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1620833890000|2021-05-12 15:38:10|2968.8|2962.8|2968.3|2962.3|2969|2963|2968.3|2962.3|5
1620833930000|2021-05-12 15:38:50|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|3
1620833940000|2021-05-12 15:39:00|2969.3|2963.3|2969|2963|2969.5|2963.5|2969|2963|5
1620833950000|2021-05-12 15:39:10|2969.3|2963.3|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|8
1620833960000|2021-05-12 15:39:20|2969.3|2963.3|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|4
1620833980000|2021-05-12 15:39:40|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1620833990000|2021-05-12 15:39:50|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|4
1620834000000|2021-05-12 15:40:00|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|8
1620834010000|2021-05-12 15:40:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620834020000|2021-05-12 15:40:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1620834040000|2021-05-12 15:40:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620834070000|2021-05-12 15:41:10|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1620834090000|2021-05-12 15:41:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1620834110000|2021-05-12 15:41:50|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|3
1620834120000|2021-05-12 15:42:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620834140000|2021-05-12 15:42:20|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620834150000|2021-05-12 15:42:30|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|4
1620834170000|2021-05-12 15:42:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620834200000|2021-05-12 15:43:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1620834240000|2021-05-12 15:44:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620834250000|2021-05-12 15:44:10|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1620834270000|2021-05-12 15:44:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1620834280000|2021-05-12 15:44:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620834290000|2021-05-12 15:44:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1620834310000|2021-05-12 15:45:10|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1620834340000|2021-05-12 15:45:40|2970|2964|2971|2965|2971|2965|2970|2964|2
1620834350000|2021-05-12 15:45:50|2970.8|2964.8|2970|2964|2971|2965|2970|2964|8
1620834370000|2021-05-12 15:46:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620834410000|2021-05-12 15:46:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620834490000|2021-05-12 15:48:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620834520000|2021-05-12 15:48:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1620834560000|2021-05-12 15:49:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620834570000|2021-05-12 15:49:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1620834580000|2021-05-12 15:49:40|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1620834640000|2021-05-12 15:50:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620834650000|2021-05-12 15:50:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620834720000|2021-05-12 15:52:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|3
1620834730000|2021-05-12 15:52:10|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|3
1620834810000|2021-05-12 15:53:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|5
1620834820000|2021-05-12 15:53:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1620834840000|2021-05-12 15:54:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620834880000|2021-05-12 15:54:40|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1620834900000|2021-05-12 15:55:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1620834910000|2021-05-12 15:55:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1620834920000|2021-05-12 15:55:20|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1620834950000|2021-05-12 15:55:50|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1620834970000|2021-05-12 15:56:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1620834980000|2021-05-12 15:56:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620835010000|2021-05-12 15:56:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1620835050000|2021-05-12 15:57:30|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|3
1620835070000|2021-05-12 15:57:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620835080000|2021-05-12 15:58:00|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|4
1620835090000|2021-05-12 15:58:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620835120000|2021-05-12 15:58:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620835130000|2021-05-12 15:58:50|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|3
1620835140000|2021-05-12 15:59:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1620835150000|2021-05-12 15:59:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1620835160000|2021-05-12 15:59:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620835170000|2021-05-12 15:59:30|2971|2965|2971|2965|2971|2965|2970.8|2964.8|3
1620835180000|2021-05-12 15:59:40|2970.8|2964.8|2969.3|2963.3|2970.8|2964.8|2969.3|2963.3|6
1620835190000|2021-05-12 15:59:50|2968.8|2962.8|2967.3|2961.3|2969|2963|2967.3|2961.3|9
1620835200000|2021-05-12 16:00:00|2967.5|2961.5|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|4
1620835210000|2021-05-12 16:00:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620835230000|2021-05-12 16:00:30|2967.8|2961.8|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|4
1620835240000|2021-05-12 16:00:40|2969|2963|2969.8|2963.8|2969.8|2963.8|2969|2963|2
1620835250000|2021-05-12 16:00:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620835260000|2021-05-12 16:01:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620835270000|2021-05-12 16:01:10|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|3
1620835280000|2021-05-12 16:01:20|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|3
1620835290000|2021-05-12 16:01:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1620835300000|2021-05-12 16:01:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620835310000|2021-05-12 16:01:50|2969|2963|2969|2963|2969|2963|2968.8|2962.8|3
1620835320000|2021-05-12 16:02:00|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|5
1620835330000|2021-05-12 16:02:10|2969|2963|2969|2963|2969|2963|2968.8|2962.8|5
1620835350000|2021-05-12 16:02:30|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|2
1620835360000|2021-05-12 16:02:40|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1620835380000|2021-05-12 16:03:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620835390000|2021-05-12 16:03:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620835400000|2021-05-12 16:03:20|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.5|2964.5|7
1620835410000|2021-05-12 16:03:30|2971|2965|2971|2965|2971|2965|2970.8|2964.8|5
1620835420000|2021-05-12 16:03:40|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|4
1620835470000|2021-05-12 16:04:30|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|4
1620835500000|2021-05-12 16:05:00|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|3
1620835510000|2021-05-12 16:05:10|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620835640000|2021-05-12 16:07:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1620835650000|2021-05-12 16:07:30|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1620835660000|2021-05-12 16:07:40|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1620835680000|2021-05-12 16:08:00|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|3
1620835700000|2021-05-12 16:08:20|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1620835710000|2021-05-12 16:08:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1620835760000|2021-05-12 16:09:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1620835780000|2021-05-12 16:09:40|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1620835800000|2021-05-12 16:10:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620835850000|2021-05-12 16:10:50|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|5
1620835890000|2021-05-12 16:11:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1620835910000|2021-05-12 16:11:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1620835920000|2021-05-12 16:12:00|2973|2967|2972.3|2966.3|2973|2967|2972.3|2966.3|4
1620835930000|2021-05-12 16:12:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|3
1620835950000|2021-05-12 16:12:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1620835960000|2021-05-12 16:12:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620836000000|2021-05-12 16:13:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1620836010000|2021-05-12 16:13:30|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1620836020000|2021-05-12 16:13:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620836030000|2021-05-12 16:13:50|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1620836050000|2021-05-12 16:14:10|2972|2966|2971.8|2965.8|2972|2966|2971.5|2965.5|3
1620836090000|2021-05-12 16:14:50|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|2
1620836110000|2021-05-12 16:15:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1620836160000|2021-05-12 16:16:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620836210000|2021-05-12 16:16:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1620836240000|2021-05-12 16:17:20|2969.8|2963.8|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|7
1620836270000|2021-05-12 16:17:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1620836300000|2021-05-12 16:18:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620836310000|2021-05-12 16:18:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969|2963|3
1620836340000|2021-05-12 16:19:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620836350000|2021-05-12 16:19:10|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1620836360000|2021-05-12 16:19:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620836380000|2021-05-12 16:19:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1620836400000|2021-05-12 16:20:00|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1620836470000|2021-05-12 16:21:10|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1620836490000|2021-05-12 16:21:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620836500000|2021-05-12 16:21:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1620836510000|2021-05-12 16:21:50|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|4
1620836570000|2021-05-12 16:22:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620836580000|2021-05-12 16:23:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1620836610000|2021-05-12 16:23:30|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1620836680000|2021-05-12 16:24:40|2970|2964|2971|2965|2971|2965|2970|2964|4
1620836700000|2021-05-12 16:25:00|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|2
1620836770000|2021-05-12 16:26:10|2970.5|2964.5|2971.3|2965.3|2971.5|2965.5|2970.5|2964.5|3
1620836830000|2021-05-12 16:27:10|2971|2965|2970|2964|2971|2965|2970|2964|3
1620836860000|2021-05-12 16:27:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620836990000|2021-05-12 16:29:50|2970|2964|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|3
1620837020000|2021-05-12 16:30:20|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|3
1620837110000|2021-05-12 16:31:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620837120000|2021-05-12 16:32:00|2969|2963|2970.3|2964.3|2970.3|2964.3|2969|2963|5
1620837130000|2021-05-12 16:32:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620837140000|2021-05-12 16:32:20|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1620837170000|2021-05-12 16:32:50|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1620837180000|2021-05-12 16:33:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1620837190000|2021-05-12 16:33:10|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|3
1620837210000|2021-05-12 16:33:30|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|5
1620837220000|2021-05-12 16:33:40|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1620837230000|2021-05-12 16:33:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|5
1620837240000|2021-05-12 16:34:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1620837260000|2021-05-12 16:34:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620837270000|2021-05-12 16:34:30|2970.3|2964.3|2970.3|2964.3|2970.5|2964.5|2969.8|2963.8|6
1620837290000|2021-05-12 16:34:50|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1620837300000|2021-05-12 16:35:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620837320000|2021-05-12 16:35:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620837330000|2021-05-12 16:35:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620837370000|2021-05-12 16:36:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620837380000|2021-05-12 16:36:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1620837390000|2021-05-12 16:36:30|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|4
1620837400000|2021-05-12 16:36:40|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1620837460000|2021-05-12 16:37:40|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1620837470000|2021-05-12 16:37:50|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1620837510000|2021-05-12 16:38:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620837550000|2021-05-12 16:39:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1620837560000|2021-05-12 16:39:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1620837700000|2021-05-12 16:41:40|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1620837890000|2021-05-12 16:44:50|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|3
1620837910000|2021-05-12 16:45:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1620837920000|2021-05-12 16:45:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620837950000|2021-05-12 16:45:50|2968.8|2962.8|2969|2963|2969|2963|2968.5|2962.5|3
1620837960000|2021-05-12 16:46:00|2969.5|2963.5|2969|2963|2969.5|2963.5|2968.8|2962.8|5
1620837970000|2021-05-12 16:46:10|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1620837980000|2021-05-12 16:46:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620838000000|2021-05-12 16:46:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1620838010000|2021-05-12 16:46:50|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1620838080000|2021-05-12 16:48:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620838130000|2021-05-12 16:48:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620838140000|2021-05-12 16:49:00|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1620838220000|2021-05-12 16:50:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1620838230000|2021-05-12 16:50:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1620838260000|2021-05-12 16:51:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1620838280000|2021-05-12 16:51:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1620838290000|2021-05-12 16:51:30|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1620838300000|2021-05-12 16:51:40|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1620838330000|2021-05-12 16:52:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1620838450000|2021-05-12 16:54:10|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1620838460000|2021-05-12 16:54:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1620838480000|2021-05-12 16:54:40|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|4
1620838490000|2021-05-12 16:54:50|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1620838500000|2021-05-12 16:55:00|2969|2963|2969.5|2963.5|2970|2964|2969|2963|5
1620838520000|2021-05-12 16:55:20|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1620838540000|2021-05-12 16:55:40|2969.5|2963.5|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|4
1620838550000|2021-05-12 16:55:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1620838570000|2021-05-12 16:56:10|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|2
1620838580000|2021-05-12 16:56:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1620838600000|2021-05-12 16:56:40|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1620838610000|2021-05-12 16:56:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620838620000|2021-05-12 16:57:00|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1620838630000|2021-05-12 16:57:10|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1620838690000|2021-05-12 16:58:10|2968.8|2962.8|2968.3|2962.3|2969|2963|2968.3|2962.3|4
1620838700000|2021-05-12 16:58:20|2968|2962|2967.5|2961.5|2968.8|2962.8|2967.5|2961.5|3
1620838720000|2021-05-12 16:58:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1620838740000|2021-05-12 16:59:00|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|2
1620838750000|2021-05-12 16:59:10|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|4
1620838760000|2021-05-12 16:59:20|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1620864120000|2021-05-13 00:02:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620864310000|2021-05-13 00:05:10|2975.6|2969.6|2975.5|2969.5|2975.6|2969.6|2975.5|2969.5|2
1620864320000|2021-05-13 00:05:20|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1620864330000|2021-05-13 00:05:30|2974.8|2968.8|2971.9|2965.9|2974.8|2968.8|2971.9|2965.9|5
1620864340000|2021-05-13 00:05:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620864370000|2021-05-13 00:06:10|2971.6|2965.6|2971.5|2965.5|2971.6|2965.6|2971.5|2965.5|2
1620864380000|2021-05-13 00:06:20|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1620864390000|2021-05-13 00:06:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.4|2965.4|3
1620864400000|2021-05-13 00:06:40|2971.4|2965.4|2971.5|2965.5|2971.5|2965.5|2971.4|2965.4|2
1620864430000|2021-05-13 00:07:10|2971.6|2965.6|2971.6|2965.6|2971.9|2965.9|2971.6|2965.6|3
1620864450000|2021-05-13 00:07:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1620864460000|2021-05-13 00:07:40|2971.1|2965.1|2971|2965|2971.1|2965.1|2971|2965|2
1620864480000|2021-05-13 00:08:00|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1620864640000|2021-05-13 00:10:40|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1620864660000|2021-05-13 00:11:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620864820000|2021-05-13 00:13:40|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1620864850000|2021-05-13 00:14:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|4
1620864860000|2021-05-13 00:14:20|2968.8|2962.8|2968.4|2962.4|2968.9|2962.9|2968.4|2962.4|4
1620864930000|2021-05-13 00:15:30|2968.1|2962.1|2967.1|2961.1|2968.1|2962.1|2967.1|2961.1|2
1620864940000|2021-05-13 00:15:40|2966.6|2960.6|2966.1|2960.1|2966.6|2960.6|2966.1|2960.1|4
1620865020000|2021-05-13 00:17:00|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1620865050000|2021-05-13 00:17:30|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1620865250000|2021-05-13 00:20:50|2966.9|2960.9|2967.1|2961.1|2967.1|2961.1|2966.9|2960.9|2
1620865310000|2021-05-13 00:21:50|2967.4|2961.4|2967.6|2961.6|2967.6|2961.6|2967.4|2961.4|2
1620865340000|2021-05-13 00:22:20|2967.9|2961.9|2969.9|2963.9|2969.9|2963.9|2967.9|2961.9|2
1620865510000|2021-05-13 00:25:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620865920000|2021-05-13 00:32:00|2970|2964|2970.6|2964.6|2970.6|2964.6|2970|2964|2
1620865970000|2021-05-13 00:32:50|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1620865990000|2021-05-13 00:33:10|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1620866000000|2021-05-13 00:33:20|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1620866100000|2021-05-13 00:35:00|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1620866160000|2021-05-13 00:36:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620866180000|2021-05-13 00:36:20|2970.6|2964.6|2971.1|2965.1|2971.1|2965.1|2970.6|2964.6|2
1620866190000|2021-05-13 00:36:30|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1620866210000|2021-05-13 00:36:50|2970.6|2964.6|2970.8|2964.8|2970.8|2964.8|2970.4|2964.4|3
1620866220000|2021-05-13 00:37:00|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1620866340000|2021-05-13 00:39:00|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1620866350000|2021-05-13 00:39:10|2970.4|2964.4|2970.6|2964.6|2970.6|2964.6|2970.4|2964.4|2
1620866420000|2021-05-13 00:40:20|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1620866450000|2021-05-13 00:40:50|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1620866550000|2021-05-13 00:42:30|2970.9|2964.9|2971.1|2965.1|2971.1|2965.1|2970.9|2964.9|2
1620866800000|2021-05-13 00:46:40|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1620866880000|2021-05-13 00:48:00|2971.8|2965.8|2972.4|2966.4|2972.4|2966.4|2971.8|2965.8|2
1620867100000|2021-05-13 00:51:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1620867170000|2021-05-13 00:52:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1620867180000|2021-05-13 00:53:00|2972.5|2966.5|2972.4|2966.4|2972.5|2966.5|2972.4|2966.4|2
1620867300000|2021-05-13 00:55:00|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1620867310000|2021-05-13 00:55:10|2972.4|2966.4|2972.1|2966.1|2972.4|2966.4|2972.1|2966.1|2
1620867600000|2021-05-13 01:00:00|2971.9|2965.9|2967.3|2961.3|2971.9|2965.9|2967.3|2961.3|9
1620867610000|2021-05-13 01:00:10|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|3
1620867620000|2021-05-13 01:00:20|2967.8|2961.8|2966|2960|2967.8|2961.8|2966|2960|8
1620867630000|2021-05-13 01:00:30|2966.4|2960.4|2966.1|2960.1|2966.4|2960.4|2966.1|2960.1|4
1620867650000|2021-05-13 01:00:50|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.1|2960.1|3
1620867660000|2021-05-13 01:01:00|2967.8|2961.8|2966|2960|2968|2962|2966|2960|8
1620867670000|2021-05-13 01:01:10|2966.1|2960.1|2967.1|2961.1|2967.1|2961.1|2966.1|2960.1|4
1620867680000|2021-05-13 01:01:20|2967|2961|2966.4|2960.4|2967|2961|2966|2960|7
1620867690000|2021-05-13 01:01:30|2966.1|2960.1|2966.9|2960.9|2966.9|2960.9|2965.9|2959.9|6
1620867700000|2021-05-13 01:01:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620867710000|2021-05-13 01:01:50|2966.9|2960.9|2967.4|2961.4|2967.4|2961.4|2966.9|2960.9|3
1620867720000|2021-05-13 01:02:00|2967.3|2961.3|2966.4|2960.4|2967.3|2961.3|2966.3|2960.3|6
1620867730000|2021-05-13 01:02:10|2966.6|2960.6|2967|2961|2967|2961|2966.6|2960.6|2
1620867740000|2021-05-13 01:02:20|2966.8|2960.8|2966.1|2960.1|2966.8|2960.8|2966.1|2960.1|3
1620867750000|2021-05-13 01:02:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1620867760000|2021-05-13 01:02:40|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1620867770000|2021-05-13 01:02:50|2966.4|2960.4|2966.1|2960.1|2966.6|2960.6|2966|2960|6
1620867780000|2021-05-13 01:03:00|2966|2960|2964.8|2958.8|2966|2960|2964.6|2958.6|9
1620867790000|2021-05-13 01:03:10|2964.5|2958.5|2963.5|2957.5|2964.6|2958.6|2963.5|2957.5|8
1620867800000|2021-05-13 01:03:20|2963.3|2957.3|2962.5|2956.5|2963.3|2957.3|2961.5|2955.5|9
1620867810000|2021-05-13 01:03:30|2962.4|2956.4|2963.4|2957.4|2963.4|2957.4|2962.4|2956.4|5
1620867820000|2021-05-13 01:03:40|2963.5|2957.5|2963.9|2957.9|2964.6|2958.6|2963.5|2957.5|9
1620867830000|2021-05-13 01:03:50|2963.6|2957.6|2963.6|2957.6|2964.5|2958.5|2963.6|2957.6|8
1620867840000|2021-05-13 01:04:00|2963.4|2957.4|2965.9|2959.9|2965.9|2959.9|2962.9|2956.9|12
1620867850000|2021-05-13 01:04:10|2965.8|2959.8|2966|2960|2966.3|2960.3|2965.6|2959.6|5
1620867860000|2021-05-13 01:04:20|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1620867870000|2021-05-13 01:04:30|2966.4|2960.4|2966|2960|2966.4|2960.4|2966|2960|2
1620867880000|2021-05-13 01:04:40|2966.3|2960.3|2968.5|2962.5|2968.5|2962.5|2966.3|2960.3|9
1620867890000|2021-05-13 01:04:50|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1620867900000|2021-05-13 01:05:00|2969.1|2963.1|2969.5|2963.5|2969.5|2963.5|2969|2963|4
1620867910000|2021-05-13 01:05:10|2969.3|2963.3|2967.9|2961.9|2969.5|2963.5|2967.9|2961.9|8
1620867920000|2021-05-13 01:05:20|2967.5|2961.5|2967|2961|2967.5|2961.5|2966.3|2960.3|8
1620867930000|2021-05-13 01:05:30|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.1|2961.1|4
1620867950000|2021-05-13 01:05:50|2967.3|2961.3|2967.1|2961.1|2967.3|2961.3|2967.1|2961.1|2
1620867960000|2021-05-13 01:06:00|2966.9|2960.9|2966|2960|2966.9|2960.9|2966|2960|5
1620867990000|2021-05-13 01:06:30|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1620868000000|2021-05-13 01:06:40|2966.8|2960.8|2967.1|2961.1|2967.1|2961.1|2966.8|2960.8|2
1620868010000|2021-05-13 01:06:50|2966.9|2960.9|2965.4|2959.4|2966.9|2960.9|2965.1|2959.1|9
1620868020000|2021-05-13 01:07:00|2966.1|2960.1|2966.3|2960.3|2966.3|2960.3|2966.1|2960.1|2
1620868030000|2021-05-13 01:07:10|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|4
1620868040000|2021-05-13 01:07:20|2965.5|2959.5|2965.6|2959.6|2965.8|2959.8|2965.5|2959.5|3
1620868050000|2021-05-13 01:07:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1620868060000|2021-05-13 01:07:40|2966.1|2960.1|2967.1|2961.1|2967.3|2961.3|2966.1|2960.1|6
1620868070000|2021-05-13 01:07:50|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|3
1620868080000|2021-05-13 01:08:00|2967.5|2961.5|2967|2961|2967.5|2961.5|2966.5|2960.5|4
1620868090000|2021-05-13 01:08:10|2966.8|2960.8|2967|2961|2967|2961|2966.5|2960.5|4
1620868100000|2021-05-13 01:08:20|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1620868110000|2021-05-13 01:08:30|2967.6|2961.6|2967.8|2961.8|2967.8|2961.8|2967.4|2961.4|4
1620868120000|2021-05-13 01:08:40|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1620868130000|2021-05-13 01:08:50|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1620868140000|2021-05-13 01:09:00|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1620868170000|2021-05-13 01:09:30|2967.8|2961.8|2968.1|2962.1|2968.1|2962.1|2967.8|2961.8|2
1620868190000|2021-05-13 01:09:50|2967.8|2961.8|2967.1|2961.1|2967.8|2961.8|2967.1|2961.1|3
1620868200000|2021-05-13 01:10:00|2966.9|2960.9|2965.8|2959.8|2966.9|2960.9|2965.8|2959.8|5
1620868210000|2021-05-13 01:10:10|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1620868220000|2021-05-13 01:10:20|2966.1|2960.1|2966.1|2960.1|2966.4|2960.4|2966.1|2960.1|3
1620868230000|2021-05-13 01:10:30|2965.9|2959.9|2965.6|2959.6|2965.9|2959.9|2965.6|2959.6|2
1620868240000|2021-05-13 01:10:40|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1620868260000|2021-05-13 01:11:00|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1620868270000|2021-05-13 01:11:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1620868280000|2021-05-13 01:11:20|2967.1|2961.1|2967.4|2961.4|2967.4|2961.4|2967|2961|3
1620868290000|2021-05-13 01:11:30|2967.6|2961.6|2969|2963|2969|2963|2967.6|2961.6|10
1620868300000|2021-05-13 01:11:40|2969.3|2963.3|2967.9|2961.9|2969.3|2963.3|2967.9|2961.9|4
1620868310000|2021-05-13 01:11:50|2967.8|2961.8|2968|2962|2968.1|2962.1|2967.8|2961.8|3
1620868320000|2021-05-13 01:12:00|2968.3|2962.3|2969.1|2963.1|2969.4|2963.4|2968.3|2962.3|4
1620868330000|2021-05-13 01:12:10|2968.8|2962.8|2968|2962|2969|2963|2968|2962|8
1620868340000|2021-05-13 01:12:20|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1620868350000|2021-05-13 01:12:30|2968.4|2962.4|2968|2962|2968.8|2962.8|2968|2962|6
1620868360000|2021-05-13 01:12:40|2968.4|2962.4|2968.8|2962.8|2968.8|2962.8|2968.4|2962.4|2
1620868370000|2021-05-13 01:12:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1620868380000|2021-05-13 01:13:00|2968.8|2962.8|2968.8|2962.8|2969.6|2963.6|2968.8|2962.8|7
1620868400000|2021-05-13 01:13:20|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1620868410000|2021-05-13 01:13:30|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|3
1620868420000|2021-05-13 01:13:40|2968.8|2962.8|2968.6|2962.6|2968.8|2962.8|2968.4|2962.4|3
1620868430000|2021-05-13 01:13:50|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1620868440000|2021-05-13 01:14:00|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1620868450000|2021-05-13 01:14:10|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1620868470000|2021-05-13 01:14:30|2968.5|2962.5|2968.1|2962.1|2968.5|2962.5|2968.1|2962.1|2
1620868480000|2021-05-13 01:14:40|2968.3|2962.3|2969.1|2963.1|2969.6|2963.6|2968.1|2962.1|9
1620868490000|2021-05-13 01:14:50|2969|2963|2968.6|2962.6|2969|2963|2968.4|2962.4|4
1620868500000|2021-05-13 01:15:00|2968.9|2962.9|2969.8|2963.8|2969.8|2963.8|2968.9|2962.9|9
1620868510000|2021-05-13 01:15:10|2970|2964|2970.5|2964.5|2970.9|2964.9|2970|2964|11
1620868520000|2021-05-13 01:15:20|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|4
1620868530000|2021-05-13 01:15:30|2969.3|2963.3|2969.6|2963.6|2969.9|2963.9|2969.3|2963.3|5
1620868540000|2021-05-13 01:15:40|2969.3|2963.3|2967.9|2961.9|2969.3|2963.3|2967.9|2961.9|5
1620868550000|2021-05-13 01:15:50|2967.8|2961.8|2967|2961|2967.8|2961.8|2966.8|2960.8|5
1620868560000|2021-05-13 01:16:00|2967.3|2961.3|2968.3|2962.3|2968.3|2962.3|2967.1|2961.1|8
1620868570000|2021-05-13 01:16:10|2968.6|2962.6|2970.3|2964.3|2970.4|2964.4|2968.6|2962.6|7
1620868580000|2021-05-13 01:16:20|2970.8|2964.8|2971|2965|2971.1|2965.1|2970.8|2964.8|6
1620868590000|2021-05-13 01:16:30|2971.1|2965.1|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|5
1620868600000|2021-05-13 01:16:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1620868610000|2021-05-13 01:16:50|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|6
1620868620000|2021-05-13 01:17:00|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|4
1620868630000|2021-05-13 01:17:10|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.1|2963.1|6
1620868650000|2021-05-13 01:17:30|2969.5|2963.5|2969.1|2963.1|2969.5|2963.5|2969.1|2963.1|3
1620868660000|2021-05-13 01:17:40|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.5|2962.5|3
1620868670000|2021-05-13 01:17:50|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1620868680000|2021-05-13 01:18:00|2968.8|2962.8|2969.1|2963.1|2969.1|2963.1|2968.8|2962.8|3
1620868690000|2021-05-13 01:18:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620868710000|2021-05-13 01:18:30|2970.5|2964.5|2971.4|2965.4|2971.4|2965.4|2970.5|2964.5|3
1620868720000|2021-05-13 01:18:40|2971.8|2965.8|2972.1|2966.1|2972.1|2966.1|2971.8|2965.8|2
1620868730000|2021-05-13 01:18:50|2972|2966|2971.8|2965.8|2972|2966|2971.3|2965.3|6
1620868740000|2021-05-13 01:19:00|2971.6|2965.6|2970.4|2964.4|2971.6|2965.6|2970.4|2964.4|4
1620868750000|2021-05-13 01:19:10|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|3
1620868760000|2021-05-13 01:19:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1620868770000|2021-05-13 01:19:30|2970.8|2964.8|2970.5|2964.5|2971|2965|2970.5|2964.5|8
1620868780000|2021-05-13 01:19:40|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1620868810000|2021-05-13 01:20:10|2969.6|2963.6|2969.4|2963.4|2969.6|2963.6|2969.3|2963.3|3
1620868820000|2021-05-13 01:20:20|2969.3|2963.3|2969.4|2963.4|2969.4|2963.4|2969.3|2963.3|2
1620868830000|2021-05-13 01:20:30|2969.5|2963.5|2969.9|2963.9|2969.9|2963.9|2969.5|2963.5|3
1620868840000|2021-05-13 01:20:40|2970.3|2964.3|2970.4|2964.4|2970.6|2964.6|2970.3|2964.3|3
1620868850000|2021-05-13 01:20:50|2970.5|2964.5|2970.9|2964.9|2970.9|2964.9|2970.5|2964.5|2
1620868860000|2021-05-13 01:21:00|2970.6|2964.6|2970.9|2964.9|2970.9|2964.9|2970.6|2964.6|2
1620868870000|2021-05-13 01:21:10|2971.1|2965.1|2971.8|2965.8|2971.8|2965.8|2971.1|2965.1|4
1620868880000|2021-05-13 01:21:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1620868890000|2021-05-13 01:21:30|2972.4|2966.4|2973.3|2967.3|2973.5|2967.5|2972.4|2966.4|5
1620868900000|2021-05-13 01:21:40|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|7
1620868910000|2021-05-13 01:21:50|2973.4|2967.4|2973.3|2967.3|2973.4|2967.4|2973.3|2967.3|4
1620868920000|2021-05-13 01:22:00|2973|2967|2972.4|2966.4|2973|2967|2972.1|2966.1|5
1620868930000|2021-05-13 01:22:10|2972.3|2966.3|2972.1|2966.1|2972.4|2966.4|2972.1|2966.1|5
1620868950000|2021-05-13 01:22:30|2972.4|2966.4|2970.6|2964.6|2972.4|2966.4|2970.6|2964.6|6
1620868960000|2021-05-13 01:22:40|2970.9|2964.9|2970.8|2964.8|2970.9|2964.9|2970.8|2964.8|2
1620868970000|2021-05-13 01:22:50|2970.9|2964.9|2971.3|2965.3|2971.4|2965.4|2970.9|2964.9|4
1620868980000|2021-05-13 01:23:00|2971.4|2965.4|2971.3|2965.3|2971.4|2965.4|2971.3|2965.3|2
1620869000000|2021-05-13 01:23:20|2971.4|2965.4|2972.1|2966.1|2972.1|2966.1|2971.4|2965.4|6
1620869010000|2021-05-13 01:23:30|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|5
1620869020000|2021-05-13 01:23:40|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1620869030000|2021-05-13 01:23:50|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1620869040000|2021-05-13 01:24:00|2972.6|2966.6|2973.6|2967.6|2973.6|2967.6|2972.6|2966.6|2
1620869050000|2021-05-13 01:24:10|2974|2968|2974.3|2968.3|2975|2969|2974|2968|10
1620869060000|2021-05-13 01:24:20|2974.4|2968.4|2974.4|2968.4|2974.6|2968.6|2974.1|2968.1|13
1620869070000|2021-05-13 01:24:30|2974.1|2968.1|2975.8|2969.8|2975.8|2969.8|2974.1|2968.1|8
1620869080000|2021-05-13 01:24:40|2975.4|2969.4|2974.3|2968.3|2975.4|2969.4|2974.3|2968.3|9
1620869090000|2021-05-13 01:24:50|2974.4|2968.4|2974.9|2968.9|2975.1|2969.1|2974.4|2968.4|6
1620869100000|2021-05-13 01:25:00|2975.1|2969.1|2975.9|2969.9|2975.9|2969.9|2975.1|2969.1|6
1620869110000|2021-05-13 01:25:10|2975.6|2969.6|2974.8|2968.8|2975.6|2969.6|2974.8|2968.8|6
1620869120000|2021-05-13 01:25:20|2974.6|2968.6|2973.1|2967.1|2974.6|2968.6|2973.1|2967.1|7
1620869130000|2021-05-13 01:25:30|2972.9|2966.9|2972.9|2966.9|2973.1|2967.1|2972.9|2966.9|4
1620869140000|2021-05-13 01:25:40|2973.1|2967.1|2973|2967|2973.1|2967.1|2973|2967|2
1620869150000|2021-05-13 01:25:50|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1620869160000|2021-05-13 01:26:00|2972.9|2966.9|2971.5|2965.5|2972.9|2966.9|2971.5|2965.5|6
1620869180000|2021-05-13 01:26:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1620869190000|2021-05-13 01:26:30|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1620869200000|2021-05-13 01:26:40|2972.8|2966.8|2973.4|2967.4|2973.4|2967.4|2972.8|2966.8|4
1620869210000|2021-05-13 01:26:50|2973.1|2967.1|2972.9|2966.9|2973.1|2967.1|2972.9|2966.9|2
1620869220000|2021-05-13 01:27:00|2973.3|2967.3|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|4
1620869230000|2021-05-13 01:27:10|2973.3|2967.3|2973.5|2967.5|2973.6|2967.6|2973.3|2967.3|4
1620869250000|2021-05-13 01:27:30|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1620869260000|2021-05-13 01:27:40|2973.4|2967.4|2973.3|2967.3|2973.6|2967.6|2973.3|2967.3|4
1620869270000|2021-05-13 01:27:50|2973.6|2967.6|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|3
1620869280000|2021-05-13 01:28:00|2974|2968|2974.4|2968.4|2975.1|2969.1|2974|2968|9
1620869290000|2021-05-13 01:28:10|2974.8|2968.8|2975.4|2969.4|2975.4|2969.4|2974.8|2968.8|3
1620869300000|2021-05-13 01:28:20|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1620869310000|2021-05-13 01:28:30|2975.1|2969.1|2974.6|2968.6|2975.1|2969.1|2974.6|2968.6|2
1620869320000|2021-05-13 01:28:40|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|2
1620869330000|2021-05-13 01:28:50|2975.6|2969.6|2975.8|2969.8|2975.8|2969.8|2975.6|2969.6|2
1620869360000|2021-05-13 01:29:20|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1620869380000|2021-05-13 01:29:40|2976.1|2970.1|2977.1|2971.1|2977.4|2971.4|2976.1|2970.1|6
1620869390000|2021-05-13 01:29:50|2977|2971|2976|2970|2977|2971|2976|2970|4
1620869400000|2021-05-13 01:30:00|2976.4|2970.4|2977.8|2971.8|2977.8|2971.8|2975.8|2969.8|14
1620869410000|2021-05-13 01:30:10|2978|2972|2977.4|2971.4|2978.1|2972.1|2977.4|2971.4|7
1620869430000|2021-05-13 01:30:30|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1620869440000|2021-05-13 01:30:40|2977.9|2971.9|2978.3|2972.3|2978.3|2972.3|2977.9|2971.9|2
1620869450000|2021-05-13 01:30:50|2978|2972|2977.8|2971.8|2978|2972|2977.3|2971.3|7
1620869460000|2021-05-13 01:31:00|2978.1|2972.1|2978.5|2972.5|2978.9|2972.9|2978.1|2972.1|7
1620869470000|2021-05-13 01:31:10|2978.3|2972.3|2977.6|2971.6|2978.4|2972.4|2977.6|2971.6|11
1620869480000|2021-05-13 01:31:20|2977.4|2971.4|2976.5|2970.5|2977.4|2971.4|2976.5|2970.5|5
1620869490000|2021-05-13 01:31:30|2976.3|2970.3|2975.9|2969.9|2976.3|2970.3|2975.8|2969.8|4
1620869500000|2021-05-13 01:31:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620869510000|2021-05-13 01:31:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620869520000|2021-05-13 01:32:00|2977.6|2971.6|2976.9|2970.9|2977.6|2971.6|2976.9|2970.9|4
1620869550000|2021-05-13 01:32:30|2977|2971|2978.4|2972.4|2978.4|2972.4|2977|2971|6
1620869560000|2021-05-13 01:32:40|2978.6|2972.6|2979.5|2973.5|2979.8|2973.8|2978.6|2972.6|8
1620869570000|2021-05-13 01:32:50|2979.8|2973.8|2978.4|2972.4|2979.8|2973.8|2978.4|2972.4|6
1620869580000|2021-05-13 01:33:00|2978.9|2972.9|2979.5|2973.5|2979.5|2973.5|2978.9|2972.9|6
1620869590000|2021-05-13 01:33:10|2979.6|2973.6|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|3
1620869600000|2021-05-13 01:33:20|2979.4|2973.4|2979.6|2973.6|2979.6|2973.6|2979.4|2973.4|2
1620869610000|2021-05-13 01:33:30|2979.4|2973.4|2978.6|2972.6|2979.4|2973.4|2978.6|2972.6|3
1620869620000|2021-05-13 01:33:40|2979.1|2973.1|2979|2973|2979.4|2973.4|2979|2973|3
1620869640000|2021-05-13 01:34:00|2979.6|2973.6|2980|2974|2980.6|2974.6|2979.6|2973.6|7
1620869680000|2021-05-13 01:34:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1620869690000|2021-05-13 01:34:50|2979.9|2973.9|2979.1|2973.1|2979.9|2973.9|2979.1|2973.1|4
1620869700000|2021-05-13 01:35:00|2978.8|2972.8|2978.8|2972.8|2979|2973|2978.4|2972.4|5
1620869710000|2021-05-13 01:35:10|2979|2973|2980.1|2974.1|2980.1|2974.1|2979|2973|3
1620869740000|2021-05-13 01:35:40|2980.4|2974.4|2981.9|2975.9|2981.9|2975.9|2980.4|2974.4|4
1620869750000|2021-05-13 01:35:50|2981.5|2975.5|2981.1|2975.1|2981.5|2975.5|2981.1|2975.1|2
1620869770000|2021-05-13 01:36:10|2981.4|2975.4|2982.5|2976.5|2982.6|2976.6|2981.4|2975.4|6
1620869780000|2021-05-13 01:36:20|2982.3|2976.3|2982.1|2976.1|2982.3|2976.3|2981.6|2975.6|6
1620869790000|2021-05-13 01:36:30|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1620869810000|2021-05-13 01:36:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1620869830000|2021-05-13 01:37:10|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1620869840000|2021-05-13 01:37:20|2981|2975|2980.1|2974.1|2981|2975|2980.1|2974.1|3
1620869850000|2021-05-13 01:37:30|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1620869890000|2021-05-13 01:38:10|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1620869910000|2021-05-13 01:38:30|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1620869940000|2021-05-13 01:39:00|2980.9|2974.9|2981.1|2975.1|2981.1|2975.1|2980.9|2974.9|2
1620869960000|2021-05-13 01:39:20|2980.9|2974.9|2980.5|2974.5|2980.9|2974.9|2980.5|2974.5|3
1620869970000|2021-05-13 01:39:30|2980.3|2974.3|2978.5|2972.5|2980.3|2974.3|2978.5|2972.5|3
1620869980000|2021-05-13 01:39:40|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1620869990000|2021-05-13 01:39:50|2977.9|2971.9|2977.1|2971.1|2977.9|2971.9|2977.1|2971.1|3
1620870000000|2021-05-13 01:40:00|2976.9|2970.9|2977.4|2971.4|2977.4|2971.4|2976.9|2970.9|3
1620870010000|2021-05-13 01:40:10|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|3
1620870090000|2021-05-13 01:41:30|2978.4|2972.4|2979|2973|2979|2973|2978.4|2972.4|2
1620870110000|2021-05-13 01:41:50|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620870120000|2021-05-13 01:42:00|2979.4|2973.4|2980.3|2974.3|2980.3|2974.3|2979.4|2973.4|4
1620870180000|2021-05-13 01:43:00|2980.4|2974.4|2980.6|2974.6|2980.6|2974.6|2980.4|2974.4|4
1620870190000|2021-05-13 01:43:10|2980.9|2974.9|2981.6|2975.6|2981.6|2975.6|2980.9|2974.9|4
1620870210000|2021-05-13 01:43:30|2981.9|2975.9|2982.4|2976.4|2982.4|2976.4|2981.9|2975.9|2
1620870220000|2021-05-13 01:43:40|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1620870260000|2021-05-13 01:44:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1620870300000|2021-05-13 01:45:00|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1620870320000|2021-05-13 01:45:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1620870330000|2021-05-13 01:45:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1620870380000|2021-05-13 01:46:20|2981.9|2975.9|2980.6|2974.6|2981.9|2975.9|2980.6|2974.6|4
1620870390000|2021-05-13 01:46:30|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1620870400000|2021-05-13 01:46:40|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1620870430000|2021-05-13 01:47:10|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1620870440000|2021-05-13 01:47:20|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1620870480000|2021-05-13 01:48:00|2980.4|2974.4|2981.1|2975.1|2981.1|2975.1|2980.4|2974.4|4
1620870530000|2021-05-13 01:48:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1620870550000|2021-05-13 01:49:10|2980.6|2974.6|2979.9|2973.9|2980.6|2974.6|2979.9|2973.9|4
1620870560000|2021-05-13 01:49:20|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1620870570000|2021-05-13 01:49:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1620870580000|2021-05-13 01:49:40|2979.9|2973.9|2980.4|2974.4|2980.4|2974.4|2979.9|2973.9|2
1620870590000|2021-05-13 01:49:50|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1620870620000|2021-05-13 01:50:20|2980.1|2974.1|2980.3|2974.3|2980.3|2974.3|2980.1|2974.1|2
1620870630000|2021-05-13 01:50:30|2980.6|2974.6|2981.1|2975.1|2981.1|2975.1|2980.6|2974.6|3
1620870670000|2021-05-13 01:51:10|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1620870770000|2021-05-13 01:52:50|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1620870790000|2021-05-13 01:53:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1620870800000|2021-05-13 01:53:20|2980|2974|2979.3|2973.3|2980|2974|2979.3|2973.3|2
1620870830000|2021-05-13 01:53:50|2979.1|2973.1|2978.8|2972.8|2979.1|2973.1|2978.8|2972.8|2
1620870840000|2021-05-13 01:54:00|2978.6|2972.6|2978.1|2972.1|2978.6|2972.6|2978.1|2972.1|3
1620870850000|2021-05-13 01:54:10|2977.9|2971.9|2977.3|2971.3|2977.9|2971.9|2977.3|2971.3|2
1620870900000|2021-05-13 01:55:00|2976.9|2970.9|2976.8|2970.8|2976.9|2970.9|2976.8|2970.8|2
1620870920000|2021-05-13 01:55:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1620870930000|2021-05-13 01:55:30|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1620870970000|2021-05-13 01:56:10|2978.4|2972.4|2978.1|2972.1|2978.4|2972.4|2978.1|2972.1|2
1620870980000|2021-05-13 01:56:20|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1620870990000|2021-05-13 01:56:30|2978.6|2972.6|2979.1|2973.1|2979.1|2973.1|2978.6|2972.6|3
1620871000000|2021-05-13 01:56:40|2979.4|2973.4|2979.6|2973.6|2979.6|2973.6|2979.4|2973.4|2
1620871010000|2021-05-13 01:56:50|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1620871070000|2021-05-13 01:57:50|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620871160000|2021-05-13 01:59:20|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1620871170000|2021-05-13 01:59:30|2979.4|2973.4|2978.3|2972.3|2979.4|2973.4|2978.3|2972.3|2
1620871190000|2021-05-13 01:59:50|2977.9|2971.9|2976.9|2970.9|2977.9|2971.9|2976.9|2970.9|5
1620871210000|2021-05-13 02:00:10|2976.6|2970.6|2975.4|2969.4|2976.6|2970.6|2975.4|2969.4|6
1620871220000|2021-05-13 02:00:20|2975.6|2969.6|2976.1|2970.1|2976.1|2970.1|2975.6|2969.6|3
1620871250000|2021-05-13 02:00:50|2975.6|2969.6|2975|2969|2975.6|2969.6|2975|2969|3
1620871260000|2021-05-13 02:01:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.1|2969.1|3
1620871270000|2021-05-13 02:01:10|2975.6|2969.6|2975.4|2969.4|2975.6|2969.6|2975.4|2969.4|2
1620871280000|2021-05-13 02:01:20|2975.3|2969.3|2974.5|2968.5|2975.4|2969.4|2974.5|2968.5|6
1620871300000|2021-05-13 02:01:40|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1620871310000|2021-05-13 02:01:50|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1620871320000|2021-05-13 02:02:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620871330000|2021-05-13 02:02:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1620871360000|2021-05-13 02:02:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1620871380000|2021-05-13 02:03:00|2975.4|2969.4|2974.1|2968.1|2975.4|2969.4|2974.1|2968.1|3
1620871400000|2021-05-13 02:03:20|2973.9|2967.9|2973.8|2967.8|2973.9|2967.9|2973.8|2967.8|2
1620871410000|2021-05-13 02:03:30|2973.9|2967.9|2974.1|2968.1|2974.1|2968.1|2973.9|2967.9|2
1620871420000|2021-05-13 02:03:40|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1620871440000|2021-05-13 02:04:00|2974.6|2968.6|2975.1|2969.1|2975.1|2969.1|2974.6|2968.6|2
1620871460000|2021-05-13 02:04:20|2975.4|2969.4|2975.6|2969.6|2975.6|2969.6|2975.4|2969.4|2
1620871470000|2021-05-13 02:04:30|2975.9|2969.9|2976.4|2970.4|2976.4|2970.4|2975.9|2969.9|3
1620871480000|2021-05-13 02:04:40|2976.6|2970.6|2976.4|2970.4|2976.6|2970.6|2976.4|2970.4|4
1620871500000|2021-05-13 02:05:00|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1620871510000|2021-05-13 02:05:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1620871520000|2021-05-13 02:05:20|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1620871550000|2021-05-13 02:05:50|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1620871610000|2021-05-13 02:06:50|2977.8|2971.8|2977.6|2971.6|2977.8|2971.8|2977.6|2971.6|2
1620871620000|2021-05-13 02:07:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620871630000|2021-05-13 02:07:10|2977.5|2971.5|2976.9|2970.9|2977.5|2971.5|2976.9|2970.9|6
1620871640000|2021-05-13 02:07:20|2976.6|2970.6|2976.3|2970.3|2976.6|2970.6|2976.3|2970.3|3
1620871650000|2021-05-13 02:07:30|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1620871700000|2021-05-13 02:08:20|2976.1|2970.1|2975.4|2969.4|2976.1|2970.1|2975.4|2969.4|4
1620871720000|2021-05-13 02:08:40|2975.6|2969.6|2976|2970|2976|2970|2975.6|2969.6|2
1620871730000|2021-05-13 02:08:50|2977.4|2971.4|2976.8|2970.8|2977.4|2971.4|2976.8|2970.8|2
1620871740000|2021-05-13 02:09:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620871790000|2021-05-13 02:09:50|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1620871810000|2021-05-13 02:10:10|2975.9|2969.9|2976.1|2970.1|2976.1|2970.1|2975.9|2969.9|2
1620871840000|2021-05-13 02:10:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620871920000|2021-05-13 02:12:00|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1620871930000|2021-05-13 02:12:10|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1620871960000|2021-05-13 02:12:40|2975.6|2969.6|2975.5|2969.5|2975.6|2969.6|2975.5|2969.5|2
1620871970000|2021-05-13 02:12:50|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1620871980000|2021-05-13 02:13:00|2976.4|2970.4|2976.3|2970.3|2976.4|2970.4|2976.3|2970.3|2
1620871990000|2021-05-13 02:13:10|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1620872040000|2021-05-13 02:14:00|2976.1|2970.1|2976.4|2970.4|2976.4|2970.4|2976.1|2970.1|2
1620872080000|2021-05-13 02:14:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620872100000|2021-05-13 02:15:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620872640000|2021-05-13 02:24:00|2976.5|2970.5|2976.9|2970.9|2976.9|2970.9|2976.5|2970.5|2
1620872670000|2021-05-13 02:24:30|2977.6|2971.6|2978.5|2972.5|2978.5|2972.5|2977.6|2971.6|2
1620873000000|2021-05-13 02:30:00|2977.9|2971.9|2978.1|2972.1|2978.1|2972.1|2977.9|2971.9|2
1620873010000|2021-05-13 02:30:10|2978.3|2972.3|2978.9|2972.9|2979.1|2973.1|2978.3|2972.3|9
1620873020000|2021-05-13 02:30:20|2979.1|2973.1|2978.9|2972.9|2979.1|2973.1|2978.9|2972.9|2
1620873030000|2021-05-13 02:30:30|2979.1|2973.1|2979.6|2973.6|2979.6|2973.6|2979.1|2973.1|3
1620873040000|2021-05-13 02:30:40|2979.9|2973.9|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|3
1620873060000|2021-05-13 02:31:00|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.4|2973.4|2
1620873070000|2021-05-13 02:31:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1620873080000|2021-05-13 02:31:20|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|3
1620873090000|2021-05-13 02:31:30|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1620873150000|2021-05-13 02:32:30|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1620873160000|2021-05-13 02:32:40|2977.6|2971.6|2977.4|2971.4|2977.6|2971.6|2977.4|2971.4|2
1620873170000|2021-05-13 02:32:50|2977.3|2971.3|2976.6|2970.6|2977.3|2971.3|2976.6|2970.6|2
1620873180000|2021-05-13 02:33:00|2976.9|2970.9|2977.6|2971.6|2977.6|2971.6|2976.9|2970.9|3
1620873200000|2021-05-13 02:33:20|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1620873210000|2021-05-13 02:33:30|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1620873280000|2021-05-13 02:34:40|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1620873300000|2021-05-13 02:35:00|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|4
1620873310000|2021-05-13 02:35:10|2975.5|2969.5|2975.9|2969.9|2975.9|2969.9|2975.5|2969.5|2
1620873320000|2021-05-13 02:35:20|2976.1|2970.1|2976.6|2970.6|2976.6|2970.6|2976.1|2970.1|2
1620873340000|2021-05-13 02:35:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1620873350000|2021-05-13 02:35:50|2976.3|2970.3|2975|2969|2976.3|2970.3|2974.8|2968.8|6
1620873370000|2021-05-13 02:36:10|2975.4|2969.4|2975.6|2969.6|2975.6|2969.6|2975.4|2969.4|2
1620873400000|2021-05-13 02:36:40|2975.9|2969.9|2975.9|2969.9|2976.1|2970.1|2975.9|2969.9|3
1620873430000|2021-05-13 02:37:10|2976.6|2970.6|2976.9|2970.9|2976.9|2970.9|2976.6|2970.6|2
1620873440000|2021-05-13 02:37:20|2977.1|2971.1|2977.6|2971.6|2977.6|2971.6|2977.1|2971.1|3
1620873450000|2021-05-13 02:37:30|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1620873460000|2021-05-13 02:37:40|2977.6|2971.6|2977.9|2971.9|2977.9|2971.9|2977.4|2971.4|3
1620873480000|2021-05-13 02:38:00|2978.1|2972.1|2979.1|2973.1|2979.1|2973.1|2977.9|2971.9|5
1620873490000|2021-05-13 02:38:10|2979.4|2973.4|2979.6|2973.6|2979.6|2973.6|2979.4|2973.4|2
1620873500000|2021-05-13 02:38:20|2979.9|2973.9|2980.4|2974.4|2980.6|2974.6|2979.9|2973.9|7
1620873510000|2021-05-13 02:38:30|2980.1|2974.1|2979.6|2973.6|2980.1|2974.1|2979.4|2973.4|5
1620873520000|2021-05-13 02:38:40|2979.4|2973.4|2978.1|2972.1|2979.6|2973.6|2978.1|2972.1|8
1620873540000|2021-05-13 02:39:00|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1620873550000|2021-05-13 02:39:10|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1620873560000|2021-05-13 02:39:20|2978.5|2972.5|2978.1|2972.1|2978.5|2972.5|2978.1|2972.1|3
1620873580000|2021-05-13 02:39:40|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1620873590000|2021-05-13 02:39:50|2978.6|2972.6|2979.1|2973.1|2979.1|2973.1|2978.6|2972.6|2
1620873600000|2021-05-13 02:40:00|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1620873610000|2021-05-13 02:40:10|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|3
1620873620000|2021-05-13 02:40:20|2980.4|2974.4|2981|2975|2981|2975|2980.4|2974.4|4
1620873630000|2021-05-13 02:40:30|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1620873650000|2021-05-13 02:40:50|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1620873670000|2021-05-13 02:41:10|2980.5|2974.5|2979|2973|2980.5|2974.5|2979|2973|8
1620873690000|2021-05-13 02:41:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1620873700000|2021-05-13 02:41:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1620873710000|2021-05-13 02:41:50|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1620873730000|2021-05-13 02:42:10|2979.1|2973.1|2979.9|2973.9|2979.9|2973.9|2979.1|2973.1|2
1620873740000|2021-05-13 02:42:20|2980.1|2974.1|2980.8|2974.8|2980.8|2974.8|2980.1|2974.1|3
1620873750000|2021-05-13 02:42:30|2981|2975|2980.8|2974.8|2981|2975|2980.5|2974.5|4
1620873760000|2021-05-13 02:42:40|2980.6|2974.6|2980.8|2974.8|2980.8|2974.8|2980.6|2974.6|2
1620873770000|2021-05-13 02:42:50|2981.1|2975.1|2980.9|2974.9|2981.1|2975.1|2980.9|2974.9|2
1620873780000|2021-05-13 02:43:00|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|4
1620873790000|2021-05-13 02:43:10|2981.1|2975.1|2981.3|2975.3|2981.3|2975.3|2981.1|2975.1|2
1620873800000|2021-05-13 02:43:20|2981.1|2975.1|2981.5|2975.5|2981.5|2975.5|2981.1|2975.1|3
1620873810000|2021-05-13 02:43:30|2981.4|2975.4|2981.9|2975.9|2982.3|2976.3|2981.4|2975.4|7
1620873820000|2021-05-13 02:43:40|2982|2976|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|4
1620873830000|2021-05-13 02:43:50|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2980.9|2974.9|3
1620873840000|2021-05-13 02:44:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620873850000|2021-05-13 02:44:10|2981.6|2975.6|2982.5|2976.5|2982.5|2976.5|2981.6|2975.6|2
1620873860000|2021-05-13 02:44:20|2982.8|2976.8|2983.3|2977.3|2983.4|2977.4|2982.8|2976.8|7
1620873870000|2021-05-13 02:44:30|2983.5|2977.5|2983.3|2977.3|2983.6|2977.6|2983.3|2977.3|4
1620873900000|2021-05-13 02:45:00|2983.5|2977.5|2983.6|2977.6|2983.6|2977.6|2983.5|2977.5|4
1620873920000|2021-05-13 02:45:20|2983.5|2977.5|2983.6|2977.6|2983.6|2977.6|2983|2977|6
1620873930000|2021-05-13 02:45:30|2983.4|2977.4|2983.1|2977.1|2983.4|2977.4|2983.1|2977.1|2
1620873940000|2021-05-13 02:45:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1620873950000|2021-05-13 02:45:50|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1620873960000|2021-05-13 02:46:00|2982.4|2976.4|2981.6|2975.6|2982.4|2976.4|2981.6|2975.6|2
1620873980000|2021-05-13 02:46:20|2981.8|2975.8|2982.1|2976.1|2982.1|2976.1|2981.8|2975.8|2
1620873990000|2021-05-13 02:46:30|2982.4|2976.4|2982.3|2976.3|2982.6|2976.6|2982.3|2976.3|3
1620874000000|2021-05-13 02:46:40|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|4
1620874010000|2021-05-13 02:46:50|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1620874020000|2021-05-13 02:47:00|2982.1|2976.1|2982.5|2976.5|2982.5|2976.5|2982.1|2976.1|2
1620874030000|2021-05-13 02:47:10|2982.1|2976.1|2981.8|2975.8|2982.1|2976.1|2981.8|2975.8|2
1620874050000|2021-05-13 02:47:30|2981.4|2975.4|2981.6|2975.6|2981.6|2975.6|2981.4|2975.4|2
1620874060000|2021-05-13 02:47:40|2981.9|2975.9|2982|2976|2982.4|2976.4|2981.9|2975.9|5
1620874070000|2021-05-13 02:47:50|2981.6|2975.6|2981.4|2975.4|2981.6|2975.6|2981.4|2975.4|2
1620874160000|2021-05-13 02:49:20|2981.8|2975.8|2982.1|2976.1|2982.1|2976.1|2981.8|2975.8|3
1620874170000|2021-05-13 02:49:30|2982.4|2976.4|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|2
1620874190000|2021-05-13 02:49:50|2982.8|2976.8|2982.9|2976.9|2983|2977|2982.8|2976.8|3
1620874210000|2021-05-13 02:50:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1620874230000|2021-05-13 02:50:30|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1620874250000|2021-05-13 02:50:50|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1620874270000|2021-05-13 02:51:10|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1620874340000|2021-05-13 02:52:20|2983.1|2977.1|2983.5|2977.5|2983.8|2977.8|2983.1|2977.1|5
1620874370000|2021-05-13 02:52:50|2983.8|2977.8|2983.8|2977.8|2984|2978|2983.8|2977.8|3
1620874380000|2021-05-13 02:53:00|2984|2978|2984.3|2978.3|2984.4|2978.4|2983.8|2977.8|9
1620874390000|2021-05-13 02:53:10|2984.6|2978.6|2984.1|2978.1|2984.6|2978.6|2983.9|2977.9|4
1620874410000|2021-05-13 02:53:30|2984.4|2978.4|2984.5|2978.5|2985.1|2979.1|2984.4|2978.4|5
1620874430000|2021-05-13 02:53:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1620874440000|2021-05-13 02:54:00|2984.1|2978.1|2984.4|2978.4|2984.5|2978.5|2984.1|2978.1|6
1620874450000|2021-05-13 02:54:10|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1620874460000|2021-05-13 02:54:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1620874470000|2021-05-13 02:54:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1620874480000|2021-05-13 02:54:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1620874490000|2021-05-13 02:54:50|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984|2978|3
1620874500000|2021-05-13 02:55:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1620874510000|2021-05-13 02:55:10|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2984.1|2978.1|3
1620874520000|2021-05-13 02:55:20|2984.1|2978.1|2984|2978|2984.3|2978.3|2984|2978|3
1620874540000|2021-05-13 02:55:40|2983.8|2977.8|2982.5|2976.5|2983.8|2977.8|2982.5|2976.5|5
1620874550000|2021-05-13 02:55:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1620874570000|2021-05-13 02:56:10|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.4|2976.4|3
1620874590000|2021-05-13 02:56:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1620874600000|2021-05-13 02:56:40|2983.4|2977.4|2984.1|2978.1|2984.1|2978.1|2983.4|2977.4|3
1620874620000|2021-05-13 02:57:00|2984.4|2978.4|2984.1|2978.1|2984.4|2978.4|2984.1|2978.1|2
1620874660000|2021-05-13 02:57:40|2984|2978|2984.1|2978.1|2984.3|2978.3|2983.9|2977.9|7
1620874670000|2021-05-13 02:57:50|2984|2978|2983.5|2977.5|2984.1|2978.1|2983.5|2977.5|7
1620874680000|2021-05-13 02:58:00|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1620874690000|2021-05-13 02:58:10|2983.5|2977.5|2983.6|2977.6|2983.6|2977.6|2983.5|2977.5|2
1620874700000|2021-05-13 02:58:20|2983.5|2977.5|2983.9|2977.9|2983.9|2977.9|2983.3|2977.3|5
1620874720000|2021-05-13 02:58:40|2983.6|2977.6|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|2
1620874730000|2021-05-13 02:58:50|2983.8|2977.8|2983.9|2977.9|2983.9|2977.9|2983.3|2977.3|5
1620874740000|2021-05-13 02:59:00|2983.5|2977.5|2983|2977|2983.9|2977.9|2983|2977|6
1620874750000|2021-05-13 02:59:10|2983.3|2977.3|2983.3|2977.3|2983.4|2977.4|2983.3|2977.3|3
1620874760000|2021-05-13 02:59:20|2983.5|2977.5|2983.3|2977.3|2983.9|2977.9|2983.3|2977.3|4
1620874770000|2021-05-13 02:59:30|2983.5|2977.5|2983.9|2977.9|2983.9|2977.9|2983.3|2977.3|7
1620874780000|2021-05-13 02:59:40|2983.5|2977.5|2983.5|2977.5|2983.9|2977.9|2983.5|2977.5|5
1620874790000|2021-05-13 02:59:50|2983.3|2977.3|2981.5|2975.5|2983.3|2977.3|2981.5|2975.5|6
1620874800000|2021-05-13 03:00:00|2980.9|2974.9|2981.6|2975.6|2981.6|2975.6|2980.9|2974.9|5
1620874810000|2021-05-13 03:00:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620874820000|2021-05-13 03:00:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1620874840000|2021-05-13 03:00:40|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1620874850000|2021-05-13 03:00:50|2982.1|2976.1|2982.4|2976.4|2982.4|2976.4|2982.1|2976.1|2
1620874860000|2021-05-13 03:01:00|2982.6|2976.6|2983.8|2977.8|2983.8|2977.8|2982.6|2976.6|5
1620874870000|2021-05-13 03:01:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1620874890000|2021-05-13 03:01:30|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1620874930000|2021-05-13 03:02:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1620874940000|2021-05-13 03:02:20|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1620874950000|2021-05-13 03:02:30|2984.3|2978.3|2984.4|2978.4|2984.4|2978.4|2984.1|2978.1|3
1620874990000|2021-05-13 03:03:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1620875010000|2021-05-13 03:03:30|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1620875040000|2021-05-13 03:04:00|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1620875050000|2021-05-13 03:04:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1620875080000|2021-05-13 03:04:40|2984.1|2978.1|2984.5|2978.5|2984.5|2978.5|2984.1|2978.1|3
1620875100000|2021-05-13 03:05:00|2984.8|2978.8|2985.6|2979.6|2985.6|2979.6|2984.8|2978.8|7
1620875140000|2021-05-13 03:05:40|2985.9|2979.9|2984.9|2978.9|2985.9|2979.9|2984.9|2978.9|5
1620875150000|2021-05-13 03:05:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1620875160000|2021-05-13 03:06:00|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1620875170000|2021-05-13 03:06:10|2984.4|2978.4|2983.1|2977.1|2984.4|2978.4|2983.1|2977.1|4
1620875180000|2021-05-13 03:06:20|2982.9|2976.9|2983|2977|2983|2977|2982.8|2976.8|3
1620875190000|2021-05-13 03:06:30|2982.6|2976.6|2981.9|2975.9|2982.6|2976.6|2981.9|2975.9|4
1620875200000|2021-05-13 03:06:40|2982.1|2976.1|2981.8|2975.8|2982.1|2976.1|2981.3|2975.3|8
1620875210000|2021-05-13 03:06:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1620875220000|2021-05-13 03:07:00|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2980.9|2974.9|3
1620875230000|2021-05-13 03:07:10|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1620875240000|2021-05-13 03:07:20|2981.5|2975.5|2981.4|2975.4|2981.5|2975.5|2981.4|2975.4|2
1620875270000|2021-05-13 03:07:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1620875280000|2021-05-13 03:08:00|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|7
1620875290000|2021-05-13 03:08:10|2982.1|2976.1|2981.9|2975.9|2982.1|2976.1|2981.9|2975.9|2
1620875310000|2021-05-13 03:08:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1620875330000|2021-05-13 03:08:50|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1620875340000|2021-05-13 03:09:00|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1620875360000|2021-05-13 03:09:20|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.6|2974.6|3
1620875400000|2021-05-13 03:10:00|2980.6|2974.6|2979.8|2973.8|2980.6|2974.6|2979.4|2973.4|8
1620875410000|2021-05-13 03:10:10|2979.5|2973.5|2978.3|2972.3|2979.5|2973.5|2978|2972|10
1620875420000|2021-05-13 03:10:20|2978.4|2972.4|2978.6|2972.6|2978.8|2972.8|2978.4|2972.4|3
1620875430000|2021-05-13 03:10:30|2978.8|2972.8|2978.9|2972.9|2979|2973|2978.8|2972.8|3
1620875470000|2021-05-13 03:11:10|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1620875480000|2021-05-13 03:11:20|2978.4|2972.4|2978.3|2972.3|2978.4|2972.4|2978.1|2972.1|6
1620875490000|2021-05-13 03:11:30|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|3
1620875510000|2021-05-13 03:11:50|2978.1|2972.1|2976.5|2970.5|2978.1|2972.1|2976.4|2970.4|6
1620875540000|2021-05-13 03:12:20|2976.8|2970.8|2977.6|2971.6|2977.6|2971.6|2976.8|2970.8|2
1620875550000|2021-05-13 03:12:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1620875560000|2021-05-13 03:12:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1620875570000|2021-05-13 03:12:50|2977.4|2971.4|2977.3|2971.3|2977.4|2971.4|2977.3|2971.3|4
1620875580000|2021-05-13 03:13:00|2977.4|2971.4|2977.9|2971.9|2977.9|2971.9|2977.4|2971.4|2
1620875590000|2021-05-13 03:13:10|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1620875600000|2021-05-13 03:13:20|2978.4|2972.4|2978.1|2972.1|2978.4|2972.4|2978.1|2972.1|2
1620875610000|2021-05-13 03:13:30|2977.9|2971.9|2977.9|2971.9|2978.1|2972.1|2977.9|2971.9|3
1620875620000|2021-05-13 03:13:40|2977.8|2971.8|2977.1|2971.1|2977.8|2971.8|2977|2971|4
1620875630000|2021-05-13 03:13:50|2977.4|2971.4|2977.6|2971.6|2977.6|2971.6|2977.4|2971.4|2
1620875640000|2021-05-13 03:14:00|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1620875660000|2021-05-13 03:14:20|2978.3|2972.3|2978.4|2972.4|2978.4|2972.4|2978.3|2972.3|2
1620875670000|2021-05-13 03:14:30|2978.3|2972.3|2977.6|2971.6|2978.3|2972.3|2977.6|2971.6|3
1620875690000|2021-05-13 03:14:50|2977.3|2971.3|2976.1|2970.1|2977.3|2971.3|2975.9|2969.9|7
1620875720000|2021-05-13 03:15:20|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1620875750000|2021-05-13 03:15:50|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1620875870000|2021-05-13 03:17:50|2975.9|2969.9|2975.1|2969.1|2975.9|2969.9|2974.9|2968.9|4
1620875880000|2021-05-13 03:18:00|2975.4|2969.4|2975.9|2969.9|2975.9|2969.9|2975.4|2969.4|3
1620875900000|2021-05-13 03:18:20|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1620875920000|2021-05-13 03:18:40|2975.4|2969.4|2974.9|2968.9|2975.4|2969.4|2974.9|2968.9|3
1620875940000|2021-05-13 03:19:00|2974.8|2968.8|2972.1|2966.1|2974.8|2968.8|2972.1|2966.1|10
1620875950000|2021-05-13 03:19:10|2971.6|2965.6|2972.1|2966.1|2972.4|2966.4|2971.6|2965.6|5
1620875960000|2021-05-13 03:19:20|2971.9|2965.9|2971.1|2965.1|2971.9|2965.9|2971.1|2965.1|6
1620875970000|2021-05-13 03:19:30|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1620876010000|2021-05-13 03:20:10|2970.6|2964.6|2970.5|2964.5|2970.6|2964.6|2970.5|2964.5|2
1620876020000|2021-05-13 03:20:20|2970.3|2964.3|2969.4|2963.4|2970.3|2964.3|2969.4|2963.4|5
1620876030000|2021-05-13 03:20:30|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1620876040000|2021-05-13 03:20:40|2969.4|2963.4|2969.1|2963.1|2969.4|2963.4|2969.1|2963.1|2
1620876050000|2021-05-13 03:20:50|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1620876060000|2021-05-13 03:21:00|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1620876070000|2021-05-13 03:21:10|2969.6|2963.6|2968.4|2962.4|2969.6|2963.6|2968.1|2962.1|5
1620876080000|2021-05-13 03:21:20|2968.3|2962.3|2967.6|2961.6|2968.3|2962.3|2967.4|2961.4|8
1620876090000|2021-05-13 03:21:30|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|3
1620876100000|2021-05-13 03:21:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1620876110000|2021-05-13 03:21:50|2968.1|2962.1|2967.1|2961.1|2968.1|2962.1|2966.8|2960.8|6
1620876120000|2021-05-13 03:22:00|2967.4|2961.4|2967.6|2961.6|2967.6|2961.6|2967.4|2961.4|2
1620876140000|2021-05-13 03:22:20|2967.4|2961.4|2967.1|2961.1|2967.4|2961.4|2967.1|2961.1|2
1620876150000|2021-05-13 03:22:30|2966.9|2960.9|2966.6|2960.6|2966.9|2960.9|2966.6|2960.6|2
1620876160000|2021-05-13 03:22:40|2966.9|2960.9|2967.1|2961.1|2967.1|2961.1|2966.9|2960.9|2
1620876170000|2021-05-13 03:22:50|2967.4|2961.4|2967.4|2961.4|2968.1|2962.1|2967.4|2961.4|8
1620876180000|2021-05-13 03:23:00|2967.6|2961.6|2966.8|2960.8|2967.6|2961.6|2966.8|2960.8|5
1620876190000|2021-05-13 03:23:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1620876200000|2021-05-13 03:23:20|2966.6|2960.6|2966.5|2960.5|2966.6|2960.6|2966|2960|4
1620876210000|2021-05-13 03:23:30|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1620876220000|2021-05-13 03:23:40|2967.1|2961.1|2967.4|2961.4|2967.4|2961.4|2967.1|2961.1|2
1620876230000|2021-05-13 03:23:50|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|2
1620876240000|2021-05-13 03:24:00|2966.3|2960.3|2967.4|2961.4|2967.9|2961.9|2966.3|2960.3|6
1620876250000|2021-05-13 03:24:10|2967.1|2961.1|2967.8|2961.8|2968.4|2962.4|2967.1|2961.1|10
1620876260000|2021-05-13 03:24:20|2968.1|2962.1|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|4
1620876270000|2021-05-13 03:24:30|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|3
1620876280000|2021-05-13 03:24:40|2967.8|2961.8|2968.4|2962.4|2968.4|2962.4|2967.8|2961.8|8
1620876290000|2021-05-13 03:24:50|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1620876300000|2021-05-13 03:25:00|2968.6|2962.6|2967.5|2961.5|2968.6|2962.6|2967.3|2961.3|5
1620876310000|2021-05-13 03:25:10|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1620876320000|2021-05-13 03:25:20|2967.4|2961.4|2967.6|2961.6|2967.6|2961.6|2967.4|2961.4|4
1620876330000|2021-05-13 03:25:30|2967.4|2961.4|2967.1|2961.1|2967.4|2961.4|2967.1|2961.1|2
1620876340000|2021-05-13 03:25:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1620876350000|2021-05-13 03:25:50|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|4
1620876360000|2021-05-13 03:26:00|2967.6|2961.6|2966.9|2960.9|2967.9|2961.9|2966.9|2960.9|5
1620876370000|2021-05-13 03:26:10|2966.6|2960.6|2966|2960|2966.6|2960.6|2966|2960|5
1620876380000|2021-05-13 03:26:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1620876390000|2021-05-13 03:26:30|2966|2960|2965.1|2959.1|2966|2960|2965.1|2959.1|7
1620876410000|2021-05-13 03:26:50|2964.9|2958.9|2965.3|2959.3|2965.3|2959.3|2964.9|2958.9|5
1620876420000|2021-05-13 03:27:00|2965.1|2959.1|2964.9|2958.9|2965.1|2959.1|2964.5|2958.5|5
1620876430000|2021-05-13 03:27:10|2965|2959|2964.8|2958.8|2965.6|2959.6|2964.8|2958.8|7
1620876460000|2021-05-13 03:27:40|2964.9|2958.9|2965.9|2959.9|2965.9|2959.9|2964.9|2958.9|5
1620876470000|2021-05-13 03:27:50|2965.6|2959.6|2965.4|2959.4|2965.6|2959.6|2965.4|2959.4|2
1620876480000|2021-05-13 03:28:00|2965.6|2959.6|2965.4|2959.4|2965.6|2959.6|2965.4|2959.4|2
1620876490000|2021-05-13 03:28:10|2965.5|2959.5|2965.9|2959.9|2965.9|2959.9|2965.5|2959.5|2
1620876500000|2021-05-13 03:28:20|2965.5|2959.5|2965.9|2959.9|2965.9|2959.9|2965.5|2959.5|2
1620876510000|2021-05-13 03:28:30|2965.5|2959.5|2964.3|2958.3|2965.5|2959.5|2964.3|2958.3|5
1620876540000|2021-05-13 03:29:00|2964.6|2958.6|2964.6|2958.6|2964.8|2958.8|2964.5|2958.5|4
1620876560000|2021-05-13 03:29:20|2964.3|2958.3|2963.3|2957.3|2964.3|2958.3|2963.3|2957.3|4
1620876570000|2021-05-13 03:29:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1620876580000|2021-05-13 03:29:40|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1620876600000|2021-05-13 03:30:00|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1620876670000|2021-05-13 03:31:10|2963.9|2957.9|2964|2958|2964|2958|2963.9|2957.9|2
1620876700000|2021-05-13 03:31:40|2964.4|2958.4|2964.6|2958.6|2964.6|2958.6|2964.4|2958.4|2
1620876750000|2021-05-13 03:32:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1620876790000|2021-05-13 03:33:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1620876810000|2021-05-13 03:33:30|2965.4|2959.4|2965.5|2959.5|2965.5|2959.5|2965.4|2959.4|2
1620876850000|2021-05-13 03:34:10|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1620876860000|2021-05-13 03:34:20|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1620876930000|2021-05-13 03:35:30|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1620877150000|2021-05-13 03:39:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1620877230000|2021-05-13 03:40:30|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1620877500000|2021-05-13 03:45:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1620877510000|2021-05-13 03:45:10|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1620877570000|2021-05-13 03:46:10|2965.1|2959.1|2964.5|2958.5|2965.1|2959.1|2964.5|2958.5|2
1620877580000|2021-05-13 03:46:20|2965.1|2959.1|2964.6|2958.6|2965.1|2959.1|2964.6|2958.6|2
1620877590000|2021-05-13 03:46:30|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1620877680000|2021-05-13 03:48:00|2964.1|2958.1|2963.9|2957.9|2964.1|2958.1|2963.9|2957.9|2
1620877690000|2021-05-13 03:48:10|2963.6|2957.6|2963.4|2957.4|2963.6|2957.6|2963.4|2957.4|2
1620877700000|2021-05-13 03:48:20|2963.1|2957.1|2963|2957|2963.1|2957.1|2963|2957|2
1620877890000|2021-05-13 03:51:30|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1620877970000|2021-05-13 03:52:50|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1620877980000|2021-05-13 03:53:00|2964|2958|2964.6|2958.6|2964.6|2958.6|2964|2958|2
1620878030000|2021-05-13 03:53:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1620878530000|2021-05-13 04:02:10|2964.9|2958.9|2965|2959|2965|2959|2964.9|2958.9|2
1620878580000|2021-05-13 04:03:00|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1620879080000|2021-05-13 04:11:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1620879730000|2021-05-13 04:22:10|2965.9|2959.9|2964.9|2958.9|2965.9|2959.9|2964.9|2958.9|3
1620881160000|2021-05-13 04:46:00|2964.6|2958.6|2964|2958|2964.6|2958.6|2964|2958|3
1620881220000|2021-05-13 04:47:00|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1620881380000|2021-05-13 04:49:40|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1620881710000|2021-05-13 04:55:10|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1620882040000|2021-05-13 05:00:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620882440000|2021-05-13 05:07:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1620882930000|2021-05-13 05:15:30|2961.9|2955.9|2962.3|2956.3|2962.3|2956.3|2961.9|2955.9|2
1620882950000|2021-05-13 05:15:50|2962.1|2956.1|2961.8|2955.8|2962.1|2956.1|2961.8|2955.8|2
1620883200000|2021-05-13 05:20:00|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1620883240000|2021-05-13 05:20:40|2961.8|2955.8|2962.4|2956.4|2962.4|2956.4|2961.8|2955.8|2
1620883250000|2021-05-13 05:20:50|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1620883290000|2021-05-13 05:21:30|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1620883330000|2021-05-13 05:22:10|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1620883400000|2021-05-13 05:23:20|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2962.4|2956.4|3
1620883420000|2021-05-13 05:23:40|2963|2957|2962.9|2956.9|2963|2957|2962.9|2956.9|2
1620883430000|2021-05-13 05:23:50|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1620883480000|2021-05-13 05:24:40|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1620883560000|2021-05-13 05:26:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1620883640000|2021-05-13 05:27:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1620883650000|2021-05-13 05:27:30|2961.4|2955.4|2961.1|2955.1|2961.4|2955.4|2961.1|2955.1|2
1620883700000|2021-05-13 05:28:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1620883760000|2021-05-13 05:29:20|2960.9|2954.9|2961.1|2955.1|2961.1|2955.1|2960.9|2954.9|2
1620883800000|2021-05-13 05:30:00|2961|2955|2959.1|2953.1|2961|2955|2959.1|2953.1|6
1620883810000|2021-05-13 05:30:10|2958.9|2952.9|2958.4|2952.4|2959.1|2953.1|2958.4|2952.4|4
1620883820000|2021-05-13 05:30:20|2958.1|2952.1|2957.3|2951.3|2958.1|2952.1|2957.1|2951.1|14
1620883830000|2021-05-13 05:30:30|2957.1|2951.1|2956.1|2950.1|2957.1|2951.1|2955.4|2949.4|4
1620883840000|2021-05-13 05:30:40|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.6|2949.6|3
1620883850000|2021-05-13 05:30:50|2955.6|2949.6|2953.6|2947.6|2955.6|2949.6|2953.6|2947.6|8
1620883860000|2021-05-13 05:31:00|2954|2948|2955|2949|2955.6|2949.6|2954|2948|11
1620883870000|2021-05-13 05:31:10|2955.3|2949.3|2954.4|2948.4|2955.3|2949.3|2954.4|2948.4|3
1620883880000|2021-05-13 05:31:20|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.5|2947.5|7
1620883890000|2021-05-13 05:31:30|2953.5|2947.5|2953.4|2947.4|2953.5|2947.5|2953.4|2947.4|4
1620883900000|2021-05-13 05:31:40|2953.5|2947.5|2952.6|2946.6|2954|2948|2952.6|2946.6|9
1620883910000|2021-05-13 05:31:50|2952.4|2946.4|2952.5|2946.5|2952.8|2946.8|2952.4|2946.4|6
1620883920000|2021-05-13 05:32:00|2952.4|2946.4|2950.9|2944.9|2952.4|2946.4|2950.9|2944.9|8
1620883930000|2021-05-13 05:32:10|2950.6|2944.6|2952.5|2946.5|2952.5|2946.5|2950.6|2944.6|13
1620883940000|2021-05-13 05:32:20|2952.9|2946.9|2953.9|2947.9|2953.9|2947.9|2952.9|2946.9|3
1620883950000|2021-05-13 05:32:30|2954.4|2948.4|2954|2948|2954.6|2948.6|2953.6|2947.6|9
1620883960000|2021-05-13 05:32:40|2954.3|2948.3|2953.6|2947.6|2954.4|2948.4|2953.6|2947.6|5
1620883970000|2021-05-13 05:32:50|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1620883980000|2021-05-13 05:33:00|2953.1|2947.1|2951.9|2945.9|2953.1|2947.1|2951.4|2945.4|10
1620883990000|2021-05-13 05:33:10|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2951.9|2945.9|5
1620884000000|2021-05-13 05:33:20|2952.4|2946.4|2953|2947|2953|2947|2952.1|2946.1|18
1620884010000|2021-05-13 05:33:30|2953.6|2947.6|2954.1|2948.1|2954.1|2948.1|2953.6|2947.6|3
1620884020000|2021-05-13 05:33:40|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|2
1620884030000|2021-05-13 05:33:50|2954.4|2948.4|2955.4|2949.4|2955.4|2949.4|2954.4|2948.4|2
1620884040000|2021-05-13 05:34:00|2955.9|2949.9|2954.9|2948.9|2955.9|2949.9|2954.9|2948.9|5
1620884050000|2021-05-13 05:34:10|2954.6|2948.6|2954.1|2948.1|2954.6|2948.6|2953.9|2947.9|3
1620884060000|2021-05-13 05:34:20|2954.8|2948.8|2955.1|2949.1|2955.1|2949.1|2954.6|2948.6|6
1620884070000|2021-05-13 05:34:30|2954.6|2948.6|2955.1|2949.1|2955.1|2949.1|2954.6|2948.6|2
1620884080000|2021-05-13 05:34:40|2954.9|2948.9|2954.4|2948.4|2954.9|2948.9|2954.4|2948.4|3
1620884100000|2021-05-13 05:35:00|2954.1|2948.1|2953|2947|2954.1|2948.1|2952.6|2946.6|5
1620884110000|2021-05-13 05:35:10|2953.3|2947.3|2952.6|2946.6|2953.3|2947.3|2952.6|2946.6|4
1620884120000|2021-05-13 05:35:20|2952.5|2946.5|2953|2947|2953|2947|2952.1|2946.1|5
1620884130000|2021-05-13 05:35:30|2952.8|2946.8|2953|2947|2953.3|2947.3|2952.8|2946.8|4
1620884140000|2021-05-13 05:35:40|2953.1|2947.1|2954|2948|2954.3|2948.3|2953.1|2947.1|9
1620884150000|2021-05-13 05:35:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.4|2947.4|7
1620884160000|2021-05-13 05:36:00|2953.6|2947.6|2954.6|2948.6|2954.6|2948.6|2953.6|2947.6|6
1620884170000|2021-05-13 05:36:10|2954.9|2948.9|2956.3|2950.3|2956.3|2950.3|2954.9|2948.9|6
1620884180000|2021-05-13 05:36:20|2956.1|2950.1|2956.5|2950.5|2956.5|2950.5|2955.4|2949.4|8
1620884190000|2021-05-13 05:36:30|2957.1|2951.1|2956.4|2950.4|2957.1|2951.1|2956.4|2950.4|3
1620884200000|2021-05-13 05:36:40|2956.6|2950.6|2956.4|2950.4|2956.6|2950.6|2956.4|2950.4|2
1620884210000|2021-05-13 05:36:50|2956.1|2950.1|2955.4|2949.4|2956.1|2950.1|2955.4|2949.4|4
1620884220000|2021-05-13 05:37:00|2955.3|2949.3|2953.1|2947.1|2955.5|2949.5|2952.5|2946.5|15
1620884240000|2021-05-13 05:37:20|2953.4|2947.4|2953.6|2947.6|2953.9|2947.9|2953.4|2947.4|3
1620884250000|2021-05-13 05:37:30|2953.1|2947.1|2953.3|2947.3|2953.3|2947.3|2953|2947|3
1620884260000|2021-05-13 05:37:40|2953.6|2947.6|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|3
1620884270000|2021-05-13 05:37:50|2953.9|2947.9|2954.9|2948.9|2955|2949|2953.9|2947.9|8
1620884280000|2021-05-13 05:38:00|2954.5|2948.5|2953.3|2947.3|2954.5|2948.5|2953.3|2947.3|6
1620884290000|2021-05-13 05:38:10|2953.5|2947.5|2953.9|2947.9|2954.1|2948.1|2953.5|2947.5|5
1620884310000|2021-05-13 05:38:30|2953.6|2947.6|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|2
1620884320000|2021-05-13 05:38:40|2953.1|2947.1|2952.6|2946.6|2953.1|2947.1|2952.1|2946.1|6
1620884330000|2021-05-13 05:38:50|2952.5|2946.5|2952.6|2946.6|2952.8|2946.8|2952.5|2946.5|3
1620884340000|2021-05-13 05:39:00|2952.4|2946.4|2952.6|2946.6|2952.8|2946.8|2952.4|2946.4|4
1620884350000|2021-05-13 05:39:10|2952.8|2946.8|2953.6|2947.6|2953.6|2947.6|2952.8|2946.8|4
1620884360000|2021-05-13 05:39:20|2953.9|2947.9|2956.1|2950.1|2956.1|2950.1|2953.9|2947.9|7
1620884370000|2021-05-13 05:39:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1620884380000|2021-05-13 05:39:40|2955.3|2949.3|2954.6|2948.6|2955.3|2949.3|2954.6|2948.6|3
1620884390000|2021-05-13 05:39:50|2954.4|2948.4|2952.6|2946.6|2954.4|2948.4|2952.6|2946.6|6
1620884420000|2021-05-13 05:40:20|2952.9|2946.9|2953.1|2947.1|2953.4|2947.4|2952.9|2946.9|4
1620884430000|2021-05-13 05:40:30|2953.4|2947.4|2953.6|2947.6|2953.6|2947.6|2953.1|2947.1|4
1620884440000|2021-05-13 05:40:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1620884460000|2021-05-13 05:41:00|2953.1|2947.1|2952.6|2946.6|2953.1|2947.1|2952.6|2946.6|2
1620884470000|2021-05-13 05:41:10|2952.3|2946.3|2951.4|2945.4|2952.3|2946.3|2951.4|2945.4|4
1620884480000|2021-05-13 05:41:20|2951.5|2945.5|2951.6|2945.6|2951.8|2945.8|2951.5|2945.5|3
1620884500000|2021-05-13 05:41:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1620884510000|2021-05-13 05:41:50|2951.5|2945.5|2949.4|2943.4|2951.5|2945.5|2949.4|2943.4|3
1620884520000|2021-05-13 05:42:00|2949.6|2943.6|2950.3|2944.3|2950.3|2944.3|2949.6|2943.6|7
1620884530000|2021-05-13 05:42:10|2950.5|2944.5|2950.8|2944.8|2951|2945|2950.4|2944.4|11
1620884540000|2021-05-13 05:42:20|2950.9|2944.9|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|4
1620884550000|2021-05-13 05:42:30|2951|2945|2950.5|2944.5|2951.1|2945.1|2950.5|2944.5|11
1620884560000|2021-05-13 05:42:40|2950.3|2944.3|2950.5|2944.5|2951.3|2945.3|2950.3|2944.3|8
1620884580000|2021-05-13 05:43:00|2950.6|2944.6|2950.5|2944.5|2950.6|2944.6|2950.5|2944.5|2
1620884590000|2021-05-13 05:43:10|2950.3|2944.3|2950.3|2944.3|2950.4|2944.4|2950.3|2944.3|5
1620884600000|2021-05-13 05:43:20|2950.4|2944.4|2950.3|2944.3|2950.4|2944.4|2950.3|2944.3|2
1620884610000|2021-05-13 05:43:30|2950.4|2944.4|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|4
1620884620000|2021-05-13 05:43:40|2949.8|2943.8|2949.1|2943.1|2949.8|2943.8|2948.6|2942.6|7
1620884630000|2021-05-13 05:43:50|2948.9|2942.9|2949.6|2943.6|2949.9|2943.9|2948.9|2942.9|8
1620884640000|2021-05-13 05:44:00|2949.4|2943.4|2948.9|2942.9|2949.4|2943.4|2948.6|2942.6|4
1620884650000|2021-05-13 05:44:10|2948.6|2942.6|2948.6|2942.6|2948.9|2942.9|2948.6|2942.6|5
1620884660000|2021-05-13 05:44:20|2948.9|2942.9|2947.9|2941.9|2948.9|2942.9|2947.6|2941.6|8
1620884670000|2021-05-13 05:44:30|2947.6|2941.6|2947.9|2941.9|2947.9|2941.9|2947.6|2941.6|2
1620884680000|2021-05-13 05:44:40|2947.6|2941.6|2947.9|2941.9|2948.1|2942.1|2947.4|2941.4|6
1620884690000|2021-05-13 05:44:50|2947.6|2941.6|2947.4|2941.4|2947.6|2941.6|2947.4|2941.4|2
1620884700000|2021-05-13 05:45:00|2947.1|2941.1|2947.6|2941.6|2947.6|2941.6|2947.1|2941.1|5
1620884710000|2021-05-13 05:45:10|2947.4|2941.4|2946.5|2940.5|2947.4|2941.4|2946.5|2940.5|5
1620884720000|2021-05-13 05:45:20|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.1|2940.1|4
1620884730000|2021-05-13 05:45:30|2946.6|2940.6|2946.1|2940.1|2946.6|2940.6|2946.1|2940.1|2
1620884740000|2021-05-13 05:45:40|2945.9|2939.9|2945.4|2939.4|2945.9|2939.9|2944.6|2938.6|6
1620884750000|2021-05-13 05:45:50|2944.9|2938.9|2944.4|2938.4|2944.9|2938.9|2944.4|2938.4|8
1620884760000|2021-05-13 05:46:00|2944.6|2938.6|2945.1|2939.1|2945.4|2939.4|2944.4|2938.4|12
1620884770000|2021-05-13 05:46:10|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|5
1620884780000|2021-05-13 05:46:20|2944.8|2938.8|2944.9|2938.9|2944.9|2938.9|2944.6|2938.6|3
1620884790000|2021-05-13 05:46:30|2944.6|2938.6|2944.9|2938.9|2944.9|2938.9|2944.6|2938.6|2
1620884800000|2021-05-13 05:46:40|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1620884810000|2021-05-13 05:46:50|2944.9|2938.9|2944.9|2938.9|2945.1|2939.1|2944.6|2938.6|4
1620884820000|2021-05-13 05:47:00|2945.1|2939.1|2944.1|2938.1|2945.1|2939.1|2943.5|2937.5|13
1620884830000|2021-05-13 05:47:10|2944.6|2938.6|2944.1|2938.1|2944.6|2938.6|2943.9|2937.9|4
1620884850000|2021-05-13 05:47:30|2943.9|2937.9|2944.1|2938.1|2944.1|2938.1|2943.9|2937.9|2
1620884860000|2021-05-13 05:47:40|2943.9|2937.9|2944|2938|2944.1|2938.1|2943.9|2937.9|3
1620884880000|2021-05-13 05:48:00|2943.6|2937.6|2942.1|2936.1|2943.6|2937.6|2941.9|2935.9|7
1620884900000|2021-05-13 05:48:20|2941.9|2935.9|2942.1|2936.1|2942.1|2936.1|2941.9|2935.9|4
1620884910000|2021-05-13 05:48:30|2941.9|2935.9|2940.9|2934.9|2942.1|2936.1|2940.9|2934.9|7
1620884920000|2021-05-13 05:48:40|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2940.1|2934.1|5
1620884930000|2021-05-13 05:48:50|2940.4|2934.4|2940.1|2934.1|2940.4|2934.4|2940.1|2934.1|2
1620884940000|2021-05-13 05:49:00|2940.4|2934.4|2940.9|2934.9|2940.9|2934.9|2940.4|2934.4|3
1620884950000|2021-05-13 05:49:10|2940.8|2934.8|2941.8|2935.8|2941.8|2935.8|2940.8|2934.8|5
1620884960000|2021-05-13 05:49:20|2941.6|2935.6|2941.4|2935.4|2941.6|2935.6|2941.3|2935.3|4
1620884980000|2021-05-13 05:49:40|2941.6|2935.6|2942.1|2936.1|2943.1|2937.1|2941.6|2935.6|7
1620884990000|2021-05-13 05:49:50|2941.9|2935.9|2941.3|2935.3|2941.9|2935.9|2941.3|2935.3|8
1620885000000|2021-05-13 05:50:00|2939.3|2933.3|2940.1|2934.1|2940.1|2934.1|2939.1|2933.1|7
1620885010000|2021-05-13 05:50:10|2939.4|2933.4|2938.6|2932.6|2939.4|2933.4|2938.6|2932.6|4
1620885020000|2021-05-13 05:50:20|2939.1|2933.1|2937.9|2931.9|2939.3|2933.3|2937.9|2931.9|7
1620885030000|2021-05-13 05:50:30|2938.1|2932.1|2937.5|2931.5|2938.9|2932.9|2937.5|2931.5|10
1620885040000|2021-05-13 05:50:40|2937.6|2931.6|2937.6|2931.6|2938.4|2932.4|2937.5|2931.5|10
1620885050000|2021-05-13 05:50:50|2937.4|2931.4|2937|2931|2937.4|2931.4|2936.9|2930.9|5
1620885060000|2021-05-13 05:51:00|2937.4|2931.4|2937.4|2931.4|2937.5|2931.5|2937.4|2931.4|3
1620885070000|2021-05-13 05:51:10|2937.6|2931.6|2938.3|2932.3|2938.3|2932.3|2936.9|2930.9|10
1620885080000|2021-05-13 05:51:20|2938|2932|2937.9|2931.9|2938.4|2932.4|2937.5|2931.5|9
1620885090000|2021-05-13 05:51:30|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.4|2931.4|11
1620885100000|2021-05-13 05:51:40|2938.4|2932.4|2938.6|2932.6|2938.8|2932.8|2938.1|2932.1|5
1620885110000|2021-05-13 05:51:50|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1620885150000|2021-05-13 05:52:30|2938.6|2932.6|2939.6|2933.6|2939.6|2933.6|2938.6|2932.6|3
1620885160000|2021-05-13 05:52:40|2939.5|2933.5|2940.4|2934.4|2940.6|2934.6|2939.5|2933.5|12
1620885170000|2021-05-13 05:52:50|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.4|2934.4|5
1620885180000|2021-05-13 05:53:00|2940.6|2934.6|2940.9|2934.9|2940.9|2934.9|2940.6|2934.6|2
1620885190000|2021-05-13 05:53:10|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1620885200000|2021-05-13 05:53:20|2940.9|2934.9|2940.4|2934.4|2940.9|2934.9|2940.4|2934.4|3
1620885210000|2021-05-13 05:53:30|2939.9|2933.9|2940.1|2934.1|2940.1|2934.1|2939.9|2933.9|2
1620885220000|2021-05-13 05:53:40|2939.9|2933.9|2940.1|2934.1|2940.1|2934.1|2939.9|2933.9|2
1620885230000|2021-05-13 05:53:50|2939.9|2933.9|2939.9|2933.9|2940.1|2934.1|2939.9|2933.9|3
1620885240000|2021-05-13 05:54:00|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2938.4|2932.4|11
1620885250000|2021-05-13 05:54:10|2939.9|2933.9|2940.4|2934.4|2940.4|2934.4|2939.9|2933.9|4
1620885260000|2021-05-13 05:54:20|2940.1|2934.1|2939.1|2933.1|2940.1|2934.1|2938.8|2932.8|11
1620885270000|2021-05-13 05:54:30|2939.5|2933.5|2940.6|2934.6|2940.6|2934.6|2939.5|2933.5|4
1620885280000|2021-05-13 05:54:40|2940.9|2934.9|2941.4|2935.4|2941.4|2935.4|2940.9|2934.9|2
1620885290000|2021-05-13 05:54:50|2941.6|2935.6|2940.9|2934.9|2941.9|2935.9|2940.6|2934.6|5
1620885310000|2021-05-13 05:55:10|2941.1|2935.1|2942.4|2936.4|2942.6|2936.6|2941.1|2935.1|5
1620885320000|2021-05-13 05:55:20|2942.6|2936.6|2942.5|2936.5|2942.6|2936.6|2942.5|2936.5|4
1620885330000|2021-05-13 05:55:30|2942.3|2936.3|2942.4|2936.4|2942.4|2936.4|2942.3|2936.3|2
1620885340000|2021-05-13 05:55:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1620885350000|2021-05-13 05:55:50|2942.4|2936.4|2942.9|2936.9|2943.1|2937.1|2942.4|2936.4|5
1620885360000|2021-05-13 05:56:00|2942.6|2936.6|2943.1|2937.1|2943.1|2937.1|2942.4|2936.4|5
1620885370000|2021-05-13 05:56:10|2942.9|2936.9|2942.5|2936.5|2942.9|2936.9|2942.4|2936.4|7
1620885380000|2021-05-13 05:56:20|2942.6|2936.6|2943.1|2937.1|2943.1|2937.1|2942.4|2936.4|5
1620885390000|2021-05-13 05:56:30|2942.9|2936.9|2941.9|2935.9|2942.9|2936.9|2941.6|2935.6|4
1620885400000|2021-05-13 05:56:40|2942.4|2936.4|2943.1|2937.1|2943.1|2937.1|2942.4|2936.4|6
1620885410000|2021-05-13 05:56:50|2942.9|2936.9|2942.4|2936.4|2942.9|2936.9|2942.1|2936.1|3
1620885420000|2021-05-13 05:57:00|2942.1|2936.1|2943.4|2937.4|2943.4|2937.4|2941.9|2935.9|4
1620885450000|2021-05-13 05:57:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1620885460000|2021-05-13 05:57:40|2943.1|2937.1|2942.8|2936.8|2943.1|2937.1|2942.8|2936.8|2
1620885470000|2021-05-13 05:57:50|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1620885510000|2021-05-13 05:58:30|2942.4|2936.4|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|2
1620885520000|2021-05-13 05:58:40|2941.9|2935.9|2941.4|2935.4|2941.9|2935.9|2941.4|2935.4|5
1620885530000|2021-05-13 05:58:50|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.4|2935.4|3
1620885540000|2021-05-13 05:59:00|2941.9|2935.9|2943.3|2937.3|2943.3|2937.3|2941.9|2935.9|7
1620885550000|2021-05-13 05:59:10|2943.5|2937.5|2943.9|2937.9|2943.9|2937.9|2943.3|2937.3|4
1620885570000|2021-05-13 05:59:30|2944|2938|2944.1|2938.1|2944.1|2938.1|2944|2938|2
1620885580000|2021-05-13 05:59:40|2943.9|2937.9|2943.6|2937.6|2943.9|2937.9|2943.6|2937.6|2
1620885590000|2021-05-13 05:59:50|2943.4|2937.4|2942.1|2936.1|2943.4|2937.4|2942.1|2936.1|4
1620885600000|2021-05-13 06:00:00|2941.6|2935.6|2940.1|2934.1|2941.6|2935.6|2940.1|2934.1|6
1620885620000|2021-05-13 06:00:20|2940.4|2934.4|2940.1|2934.1|2940.6|2934.6|2940.1|2934.1|6
1620885630000|2021-05-13 06:00:30|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1620885640000|2021-05-13 06:00:40|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2939.9|2933.9|2
1620885650000|2021-05-13 06:00:50|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1620885660000|2021-05-13 06:01:00|2939.9|2933.9|2940.8|2934.8|2940.8|2934.8|2939.9|2933.9|4
1620885680000|2021-05-13 06:01:20|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1620885690000|2021-05-13 06:01:30|2940.1|2934.1|2940.1|2934.1|2940.6|2934.6|2940.1|2934.1|5
1620885700000|2021-05-13 06:01:40|2939.9|2933.9|2939.4|2933.4|2939.9|2933.9|2939.1|2933.1|6
1620885710000|2021-05-13 06:01:50|2939.1|2933.1|2938.6|2932.6|2939.4|2933.4|2938.1|2932.1|14
1620885720000|2021-05-13 06:02:00|2938.3|2932.3|2938.1|2932.1|2938.3|2932.3|2937.6|2931.6|12
1620885730000|2021-05-13 06:02:10|2937.6|2931.6|2937.1|2931.1|2938.1|2932.1|2935.8|2929.8|18
1620885740000|2021-05-13 06:02:20|2937.5|2931.5|2938.5|2932.5|2938.6|2932.6|2937.5|2931.5|6
1620885750000|2021-05-13 06:02:30|2938.6|2932.6|2937.6|2931.6|2938.6|2932.6|2937.6|2931.6|11
1620885760000|2021-05-13 06:02:40|2937.9|2931.9|2937.5|2931.5|2937.9|2931.9|2937.4|2931.4|4
1620885780000|2021-05-13 06:03:00|2937.1|2931.1|2937.8|2931.8|2937.8|2931.8|2936.6|2930.6|7
1620885800000|2021-05-13 06:03:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620885810000|2021-05-13 06:03:30|2937.1|2931.1|2935.9|2929.9|2937.1|2931.1|2935.4|2929.4|13
1620885820000|2021-05-13 06:03:40|2936.1|2930.1|2936.4|2930.4|2936.8|2930.8|2936|2930|9
1620885840000|2021-05-13 06:04:00|2936.1|2930.1|2936.1|2930.1|2936.4|2930.4|2935.1|2929.1|8
1620885850000|2021-05-13 06:04:10|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.1|2930.1|6
1620885870000|2021-05-13 06:04:30|2936.6|2930.6|2936.9|2930.9|2936.9|2930.9|2936.6|2930.6|2
1620885880000|2021-05-13 06:04:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620885890000|2021-05-13 06:04:50|2936.9|2930.9|2938.4|2932.4|2938.4|2932.4|2936.9|2930.9|4
1620885900000|2021-05-13 06:05:00|2938.1|2932.1|2937.1|2931.1|2938.1|2932.1|2937.1|2931.1|5
1620885920000|2021-05-13 06:05:20|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1620885930000|2021-05-13 06:05:30|2936.6|2930.6|2937|2931|2937|2931|2936.5|2930.5|4
1620885940000|2021-05-13 06:05:40|2937.3|2931.3|2937.5|2931.5|2937.8|2931.8|2937.3|2931.3|4
1620885950000|2021-05-13 06:05:50|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1620885960000|2021-05-13 06:06:00|2937|2931|2936.6|2930.6|2937|2931|2936.6|2930.6|2
1620885970000|2021-05-13 06:06:10|2936.4|2930.4|2936.3|2930.3|2936.4|2930.4|2936.3|2930.3|2
1620885990000|2021-05-13 06:06:30|2936.4|2930.4|2936.9|2930.9|2937.1|2931.1|2936|2930|6
1620886000000|2021-05-13 06:06:40|2937.1|2931.1|2937.5|2931.5|2937.5|2931.5|2937.1|2931.1|3
1620886020000|2021-05-13 06:07:00|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1620886030000|2021-05-13 06:07:10|2937.1|2931.1|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|2
1620886040000|2021-05-13 06:07:20|2937.9|2931.9|2938.8|2932.8|2938.8|2932.8|2937.9|2931.9|7
1620886050000|2021-05-13 06:07:30|2938.5|2932.5|2939.3|2933.3|2939.3|2933.3|2938.5|2932.5|6
1620886060000|2021-05-13 06:07:40|2939|2933|2939|2933|2939.3|2933.3|2939|2933|5
1620886070000|2021-05-13 06:07:50|2939.1|2933.1|2939|2933|2939.1|2933.1|2939|2933|2
1620886080000|2021-05-13 06:08:00|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|3
1620886090000|2021-05-13 06:08:10|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.1|2932.1|3
1620886120000|2021-05-13 06:08:40|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.6|2932.6|4
1620886140000|2021-05-13 06:09:00|2939.1|2933.1|2938.8|2932.8|2939.1|2933.1|2938.8|2932.8|3
1620886150000|2021-05-13 06:09:10|2938.5|2932.5|2938.8|2932.8|2938.9|2932.9|2938.5|2932.5|6
1620886160000|2021-05-13 06:09:20|2939.3|2933.3|2939.3|2933.3|2939.9|2933.9|2939.3|2933.3|5
1620886170000|2021-05-13 06:09:30|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|8
1620886180000|2021-05-13 06:09:40|2939|2933|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|6
1620886190000|2021-05-13 06:09:50|2938.5|2932.5|2937.8|2931.8|2938.8|2932.8|2937.3|2931.3|9
1620886200000|2021-05-13 06:10:00|2938|2932|2938.4|2932.4|2938.4|2932.4|2937.1|2931.1|13
1620886210000|2021-05-13 06:10:10|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1620886220000|2021-05-13 06:10:20|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.3|2931.3|12
1620886230000|2021-05-13 06:10:30|2937.3|2931.3|2937.1|2931.1|2937.4|2931.4|2937|2931|9
1620886240000|2021-05-13 06:10:40|2937.4|2931.4|2937.5|2931.5|2937.5|2931.5|2937|2931|6
1620886250000|2021-05-13 06:10:50|2937.9|2931.9|2938.3|2932.3|2938.3|2932.3|2937.9|2931.9|2
1620886260000|2021-05-13 06:11:00|2938.5|2932.5|2938.6|2932.6|2938.6|2932.6|2938.5|2932.5|2
1620886280000|2021-05-13 06:11:20|2938.3|2932.3|2938.4|2932.4|2938.4|2932.4|2937.9|2931.9|4
1620886290000|2021-05-13 06:11:30|2937.8|2931.8|2936.9|2930.9|2937.8|2931.8|2936.6|2930.6|5
1620886300000|2021-05-13 06:11:40|2936.6|2930.6|2936.9|2930.9|2936.9|2930.9|2936.6|2930.6|2
1620886310000|2021-05-13 06:11:50|2937.1|2931.1|2937.8|2931.8|2937.8|2931.8|2937.1|2931.1|3
1620886320000|2021-05-13 06:12:00|2938.4|2932.4|2937.6|2931.6|2938.4|2932.4|2937.6|2931.6|2
1620886330000|2021-05-13 06:12:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620886350000|2021-05-13 06:12:30|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1620886360000|2021-05-13 06:12:40|2937.3|2931.3|2937.4|2931.4|2937.4|2931.4|2937.3|2931.3|2
1620886370000|2021-05-13 06:12:50|2937.3|2931.3|2937.6|2931.6|2937.6|2931.6|2937.3|2931.3|5
1620886380000|2021-05-13 06:13:00|2937.8|2931.8|2936.9|2930.9|2937.9|2931.9|2936.9|2930.9|6
1620886390000|2021-05-13 06:13:10|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1620886420000|2021-05-13 06:13:40|2936.9|2930.9|2936.6|2930.6|2936.9|2930.9|2936.6|2930.6|2
1620886430000|2021-05-13 06:13:50|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.4|2930.4|8
1620886440000|2021-05-13 06:14:00|2936.6|2930.6|2936.4|2930.4|2937.1|2931.1|2936.4|2930.4|6
1620886450000|2021-05-13 06:14:10|2935.8|2929.8|2934.9|2928.9|2936|2930|2934.6|2928.6|7
1620886460000|2021-05-13 06:14:20|2935.1|2929.1|2934.8|2928.8|2935.1|2929.1|2934.5|2928.5|5
1620886470000|2021-05-13 06:14:30|2935|2929|2934.8|2928.8|2935|2929|2934.3|2928.3|9
1620886480000|2021-05-13 06:14:40|2935.1|2929.1|2935.4|2929.4|2935.5|2929.5|2935.1|2929.1|4
1620886490000|2021-05-13 06:14:50|2935.3|2929.3|2935.3|2929.3|2935.4|2929.4|2935.1|2929.1|5
1620886500000|2021-05-13 06:15:00|2935.6|2929.6|2936.3|2930.3|2936.3|2930.3|2935.6|2929.6|5
1620886510000|2021-05-13 06:15:10|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|4
1620886520000|2021-05-13 06:15:20|2937.1|2931.1|2936.5|2930.5|2937.1|2931.1|2936.5|2930.5|3
1620886530000|2021-05-13 06:15:30|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2935.3|2929.3|7
1620886540000|2021-05-13 06:15:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620886550000|2021-05-13 06:15:50|2936.8|2930.8|2936.6|2930.6|2937.1|2931.1|2936.6|2930.6|4
1620886570000|2021-05-13 06:16:10|2936.4|2930.4|2935.9|2929.9|2936.4|2930.4|2935.6|2929.6|11
1620886580000|2021-05-13 06:16:20|2936.1|2930.1|2936.6|2930.6|2936.6|2930.6|2936.1|2930.1|2
1620886600000|2021-05-13 06:16:40|2936.8|2930.8|2936.8|2930.8|2936.9|2930.9|2936.8|2930.8|5
1620886610000|2021-05-13 06:16:50|2936.9|2930.9|2937.8|2931.8|2937.9|2931.9|2936.9|2930.9|6
1620886620000|2021-05-13 06:17:00|2937.9|2931.9|2938.4|2932.4|2938.4|2932.4|2937.9|2931.9|4
1620886630000|2021-05-13 06:17:10|2938.3|2932.3|2938|2932|2938.4|2932.4|2938|2932|7
1620886640000|2021-05-13 06:17:20|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1620886650000|2021-05-13 06:17:30|2936.9|2930.9|2935.9|2929.9|2936.9|2930.9|2935.9|2929.9|5
1620886660000|2021-05-13 06:17:40|2935.5|2929.5|2935.3|2929.3|2935.9|2929.9|2935.3|2929.3|14
1620886670000|2021-05-13 06:17:50|2934.9|2928.9|2934.4|2928.4|2935|2929|2934.4|2928.4|11
1620886680000|2021-05-13 06:18:00|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|11
1620886690000|2021-05-13 06:18:10|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|6
1620886700000|2021-05-13 06:18:20|2935.1|2929.1|2935.4|2929.4|2935.8|2929.8|2935.1|2929.1|7
1620886710000|2021-05-13 06:18:30|2935.1|2929.1|2934.5|2928.5|2935.4|2929.4|2934.5|2928.5|11
1620886730000|2021-05-13 06:18:50|2934.3|2928.3|2934.4|2928.4|2934.4|2928.4|2934.3|2928.3|2
1620886740000|2021-05-13 06:19:00|2934.1|2928.1|2935|2929|2935|2929|2934.1|2928.1|10
1620886750000|2021-05-13 06:19:10|2934.8|2928.8|2934.4|2928.4|2934.9|2928.9|2934.4|2928.4|4
1620886760000|2021-05-13 06:19:20|2934.8|2928.8|2935.1|2929.1|2935.1|2929.1|2934.8|2928.8|2
1620886770000|2021-05-13 06:19:30|2935.4|2929.4|2936.4|2930.4|2936.4|2930.4|2935.4|2929.4|3
1620886780000|2021-05-13 06:19:40|2936.6|2930.6|2937.3|2931.3|2938.1|2932.1|2936.5|2930.5|10
1620886790000|2021-05-13 06:19:50|2937.5|2931.5|2938.4|2932.4|2938.4|2932.4|2937.5|2931.5|4
1620886800000|2021-05-13 06:20:00|2938.9|2932.9|2938.9|2932.9|2939.5|2933.5|2938.6|2932.6|7
1620886810000|2021-05-13 06:20:10|2939.4|2933.4|2939.3|2933.3|2939.4|2933.4|2939.3|2933.3|2
1620886820000|2021-05-13 06:20:20|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2938.6|2932.6|6
1620886870000|2021-05-13 06:21:10|2938.9|2932.9|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|2
1620886880000|2021-05-13 06:21:20|2938.4|2932.4|2937.4|2931.4|2938.4|2932.4|2937.4|2931.4|4
1620886890000|2021-05-13 06:21:30|2937.6|2931.6|2937.9|2931.9|2937.9|2931.9|2937.6|2931.6|4
1620886900000|2021-05-13 06:21:40|2937.6|2931.6|2936.4|2930.4|2937.6|2931.6|2936.4|2930.4|6
1620886920000|2021-05-13 06:22:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620886940000|2021-05-13 06:22:20|2937|2931|2937.3|2931.3|2937.4|2931.4|2937|2931|3
1620886950000|2021-05-13 06:22:30|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1620886960000|2021-05-13 06:22:40|2937|2931|2937.4|2931.4|2937.4|2931.4|2937|2931|3
1620886970000|2021-05-13 06:22:50|2937.6|2931.6|2937.8|2931.8|2937.8|2931.8|2937.6|2931.6|2
1620886990000|2021-05-13 06:23:10|2938|2932|2938.1|2932.1|2938.1|2932.1|2938|2932|2
1620887040000|2021-05-13 06:24:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1620887050000|2021-05-13 06:24:10|2937.9|2931.9|2938.4|2932.4|2938.4|2932.4|2937.9|2931.9|2
1620887060000|2021-05-13 06:24:20|2938.1|2932.1|2937.9|2931.9|2938.1|2932.1|2937.9|2931.9|2
1620887070000|2021-05-13 06:24:30|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1620887090000|2021-05-13 06:24:50|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.6|2932.6|2
1620887100000|2021-05-13 06:25:00|2938.6|2932.6|2937.8|2931.8|2938.6|2932.6|2937.8|2931.8|4
1620887110000|2021-05-13 06:25:10|2937.4|2931.4|2937.3|2931.3|2937.4|2931.4|2936.5|2930.5|7
1620887120000|2021-05-13 06:25:20|2936.9|2930.9|2936.6|2930.6|2936.9|2930.9|2936.6|2930.6|6
1620887130000|2021-05-13 06:25:30|2936.9|2930.9|2936.6|2930.6|2936.9|2930.9|2936.6|2930.6|4
1620887140000|2021-05-13 06:25:40|2937.1|2931.1|2936.5|2930.5|2937.1|2931.1|2936.5|2930.5|6
1620887160000|2021-05-13 06:26:00|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1620887170000|2021-05-13 06:26:10|2936.5|2930.5|2937|2931|2937.3|2931.3|2936.5|2930.5|5
1620887180000|2021-05-13 06:26:20|2936.9|2930.9|2935.3|2929.3|2936.9|2930.9|2935.3|2929.3|3
1620887190000|2021-05-13 06:26:30|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1620887200000|2021-05-13 06:26:40|2935.9|2929.9|2936|2930|2936.1|2930.1|2935.9|2929.9|3
1620887210000|2021-05-13 06:26:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620887220000|2021-05-13 06:27:00|2936.5|2930.5|2936.5|2930.5|2936.6|2930.6|2936.5|2930.5|3
1620887250000|2021-05-13 06:27:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620887260000|2021-05-13 06:27:40|2937|2931|2938.6|2932.6|2938.6|2932.6|2937|2931|7
1620887270000|2021-05-13 06:27:50|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|5
1620887280000|2021-05-13 06:28:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1620887290000|2021-05-13 06:28:10|2938.4|2932.4|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|9
1620887300000|2021-05-13 06:28:20|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2938.4|2932.4|4
1620887310000|2021-05-13 06:28:30|2938.8|2932.8|2938.4|2932.4|2938.8|2932.8|2938.4|2932.4|5
1620887320000|2021-05-13 06:28:40|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|4
1620887330000|2021-05-13 06:28:50|2938|2932|2938.4|2932.4|2938.6|2932.6|2938|2932|4
1620887340000|2021-05-13 06:29:00|2938.6|2932.6|2938.1|2932.1|2938.6|2932.6|2938.1|2932.1|5
1620887350000|2021-05-13 06:29:10|2938.4|2932.4|2938.9|2932.9|2938.9|2932.9|2938.4|2932.4|5
1620887360000|2021-05-13 06:29:20|2938.6|2932.6|2939.4|2933.4|2939.4|2933.4|2938.6|2932.6|4
1620887370000|2021-05-13 06:29:30|2939.9|2933.9|2941.4|2935.4|2941.4|2935.4|2939.9|2933.9|4
1620887380000|2021-05-13 06:29:40|2941.1|2935.1|2939.5|2933.5|2941.1|2935.1|2939.4|2933.4|7
1620887390000|2021-05-13 06:29:50|2939.4|2933.4|2939.8|2933.8|2939.8|2933.8|2939.4|2933.4|7
1620887400000|2021-05-13 06:30:00|2939.6|2933.6|2938.9|2932.9|2939.9|2933.9|2938.5|2932.5|6
1620887410000|2021-05-13 06:30:10|2938.6|2932.6|2937.8|2931.8|2938.6|2932.6|2937.8|2931.8|9
1620887420000|2021-05-13 06:30:20|2937.3|2931.3|2937.6|2931.6|2937.6|2931.6|2937.3|2931.3|2
1620887430000|2021-05-13 06:30:30|2937.4|2931.4|2937.5|2931.5|2937.6|2931.6|2937.4|2931.4|3
1620887440000|2021-05-13 06:30:40|2937.3|2931.3|2937.4|2931.4|2937.4|2931.4|2937.3|2931.3|2
1620887450000|2021-05-13 06:30:50|2937.6|2931.6|2937.8|2931.8|2937.9|2931.9|2937.6|2931.6|3
1620887460000|2021-05-13 06:31:00|2937.5|2931.5|2937.9|2931.9|2937.9|2931.9|2937.3|2931.3|7
1620887470000|2021-05-13 06:31:10|2937.8|2931.8|2937.6|2931.6|2937.8|2931.8|2937.5|2931.5|5
1620887480000|2021-05-13 06:31:20|2938.4|2932.4|2938.5|2932.5|2938.6|2932.6|2938.4|2932.4|4
1620887500000|2021-05-13 06:31:40|2938.3|2932.3|2938|2932|2938.3|2932.3|2937.6|2931.6|3
1620887520000|2021-05-13 06:32:00|2938.4|2932.4|2939.6|2933.6|2939.6|2933.6|2938.4|2932.4|5
1620887540000|2021-05-13 06:32:20|2939.9|2933.9|2940|2934|2940|2934|2939.9|2933.9|2
1620887560000|2021-05-13 06:32:40|2939.9|2933.9|2939.9|2933.9|2940.1|2934.1|2939.9|2933.9|3
1620887570000|2021-05-13 06:32:50|2940.1|2934.1|2940.3|2934.3|2940.3|2934.3|2939.9|2933.9|4
1620887580000|2021-05-13 06:33:00|2941.3|2935.3|2941.1|2935.1|2941.6|2935.6|2941.1|2935.1|3
1620887610000|2021-05-13 06:33:30|2941.5|2935.5|2941.6|2935.6|2941.6|2935.6|2941.5|2935.5|2
1620887620000|2021-05-13 06:33:40|2941.4|2935.4|2941.3|2935.3|2941.4|2935.4|2941.3|2935.3|2
1620887650000|2021-05-13 06:34:10|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1620887670000|2021-05-13 06:34:30|2941.5|2935.5|2943|2937|2943|2937|2941.5|2935.5|3
1620887680000|2021-05-13 06:34:40|2942.8|2936.8|2942.1|2936.1|2943|2937|2942.1|2936.1|5
1620887690000|2021-05-13 06:34:50|2942.4|2936.4|2942.5|2936.5|2942.5|2936.5|2942.4|2936.4|2
1620887700000|2021-05-13 06:35:00|2943|2937|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|5
1620887710000|2021-05-13 06:35:10|2942.9|2936.9|2943.1|2937.1|2943.1|2937.1|2942.9|2936.9|2
1620887720000|2021-05-13 06:35:20|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1620887730000|2021-05-13 06:35:30|2943.6|2937.6|2943.5|2937.5|2943.9|2937.9|2943.5|2937.5|5
1620887740000|2021-05-13 06:35:40|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1620887750000|2021-05-13 06:35:50|2943.9|2937.9|2944.3|2938.3|2944.3|2938.3|2943.9|2937.9|2
1620887760000|2021-05-13 06:36:00|2943.9|2937.9|2943.3|2937.3|2943.9|2937.9|2943.3|2937.3|2
1620887770000|2021-05-13 06:36:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1620887780000|2021-05-13 06:36:20|2942.6|2936.6|2940.1|2934.1|2942.6|2936.6|2938.9|2932.9|18
1620887800000|2021-05-13 06:36:40|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1620887830000|2021-05-13 06:37:10|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1620887850000|2021-05-13 06:37:30|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1620887860000|2021-05-13 06:37:40|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1620887880000|2021-05-13 06:38:00|2940.9|2934.9|2941.4|2935.4|2941.4|2935.4|2940.9|2934.9|3
1620887920000|2021-05-13 06:38:40|2941.6|2935.6|2941.6|2935.6|2941.9|2935.9|2941.6|2935.6|3
1620887950000|2021-05-13 06:39:10|2941.4|2935.4|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|2
1620887970000|2021-05-13 06:39:30|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1620887990000|2021-05-13 06:39:50|2940.6|2934.6|2940.4|2934.4|2940.6|2934.6|2940.4|2934.4|2
1620888000000|2021-05-13 06:40:00|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1620888040000|2021-05-13 06:40:40|2940.4|2934.4|2940.1|2934.1|2940.4|2934.4|2940.1|2934.1|2
1620888050000|2021-05-13 06:40:50|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1620888070000|2021-05-13 06:41:10|2940.6|2934.6|2940.9|2934.9|2940.9|2934.9|2940.6|2934.6|2
1620888090000|2021-05-13 06:41:30|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1620888100000|2021-05-13 06:41:40|2942.1|2936.1|2942.6|2936.6|2942.6|2936.6|2942.1|2936.1|2
1620888120000|2021-05-13 06:42:00|2942.8|2936.8|2942.6|2936.6|2943|2937|2942.6|2936.6|4
1620888130000|2021-05-13 06:42:10|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1620888140000|2021-05-13 06:42:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1620888150000|2021-05-13 06:42:30|2942.5|2936.5|2941.6|2935.6|2942.5|2936.5|2941.6|2935.6|3
1620888160000|2021-05-13 06:42:40|2942.1|2936.1|2940.3|2934.3|2942.1|2936.1|2940.3|2934.3|4
1620888170000|2021-05-13 06:42:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1620888260000|2021-05-13 06:44:20|2939.9|2933.9|2938.6|2932.6|2939.9|2933.9|2938.6|2932.6|5
1620888320000|2021-05-13 06:45:20|2938.9|2932.9|2938.3|2932.3|2938.9|2932.9|2937.9|2931.9|5
1620888330000|2021-05-13 06:45:30|2938.6|2932.6|2939|2933|2939|2933|2938.6|2932.6|3
1620888340000|2021-05-13 06:45:40|2939.5|2933.5|2939.9|2933.9|2939.9|2933.9|2939.4|2933.4|4
1620888350000|2021-05-13 06:45:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1620888380000|2021-05-13 06:46:20|2940.6|2934.6|2942.3|2936.3|2942.5|2936.5|2940.6|2934.6|9
1620888390000|2021-05-13 06:46:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1620888400000|2021-05-13 06:46:40|2942.9|2936.9|2942.5|2936.5|2942.9|2936.9|2942.5|2936.5|2
1620888410000|2021-05-13 06:46:50|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|3
1620888420000|2021-05-13 06:47:00|2943.1|2937.1|2943.5|2937.5|2943.5|2937.5|2943.1|2937.1|2
1620888440000|2021-05-13 06:47:20|2943.3|2937.3|2943.4|2937.4|2943.4|2937.4|2943.3|2937.3|2
1620888450000|2021-05-13 06:47:30|2943.8|2937.8|2944.4|2938.4|2944.4|2938.4|2943.8|2937.8|4
1620888460000|2021-05-13 06:47:40|2944.1|2938.1|2943.8|2937.8|2944.1|2938.1|2943.8|2937.8|3
1620888470000|2021-05-13 06:47:50|2944|2938|2942.9|2936.9|2944|2938|2942.9|2936.9|6
1620888480000|2021-05-13 06:48:00|2942.8|2936.8|2943.1|2937.1|2943.1|2937.1|2942.8|2936.8|2
1620888490000|2021-05-13 06:48:10|2943.4|2937.4|2943.8|2937.8|2943.8|2937.8|2943.4|2937.4|2
1620888520000|2021-05-13 06:48:40|2944|2938|2944.5|2938.5|2944.8|2938.8|2944|2938|4
1620888530000|2021-05-13 06:48:50|2944.6|2938.6|2944.4|2938.4|2944.6|2938.6|2944.4|2938.4|2
1620888540000|2021-05-13 06:49:00|2944.6|2938.6|2944.9|2938.9|2944.9|2938.9|2944.6|2938.6|2
1620888550000|2021-05-13 06:49:10|2944.8|2938.8|2943.6|2937.6|2945|2939|2943.6|2937.6|7
1620888560000|2021-05-13 06:49:20|2944.1|2938.1|2943.1|2937.1|2944.1|2938.1|2943.1|2937.1|4
1620888570000|2021-05-13 06:49:30|2943|2937|2942.9|2936.9|2943|2937|2942.6|2936.6|3
1620888590000|2021-05-13 06:49:50|2942.8|2936.8|2942.6|2936.6|2942.8|2936.8|2942.5|2936.5|4
1620888600000|2021-05-13 06:50:00|2942.8|2936.8|2942.5|2936.5|2943|2937|2942.5|2936.5|5
1620888610000|2021-05-13 06:50:10|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1620888620000|2021-05-13 06:50:20|2942.3|2936.3|2942|2936|2942.3|2936.3|2941.6|2935.6|4
1620888640000|2021-05-13 06:50:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1620888650000|2021-05-13 06:50:50|2942.1|2936.1|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|2
1620888660000|2021-05-13 06:51:00|2941.5|2935.5|2941.9|2935.9|2941.9|2935.9|2941|2935|5
1620888670000|2021-05-13 06:51:10|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1620888690000|2021-05-13 06:51:30|2942.4|2936.4|2943|2937|2943|2937|2942.4|2936.4|3
1620888710000|2021-05-13 06:51:50|2943.5|2937.5|2943.6|2937.6|2943.6|2937.6|2943.5|2937.5|2
1620888720000|2021-05-13 06:52:00|2943.4|2937.4|2944.1|2938.1|2944.1|2938.1|2943.1|2937.1|5
1620888730000|2021-05-13 06:52:10|2943.9|2937.9|2943.5|2937.5|2943.9|2937.9|2943.5|2937.5|5
1620888740000|2021-05-13 06:52:20|2943.6|2937.6|2944.4|2938.4|2944.4|2938.4|2943.6|2937.6|4
1620888760000|2021-05-13 06:52:40|2944.9|2938.9|2944.4|2938.4|2944.9|2938.9|2944.4|2938.4|3
1620888770000|2021-05-13 06:52:50|2944.6|2938.6|2944|2938|2944.6|2938.6|2944|2938|6
1620888780000|2021-05-13 06:53:00|2944.1|2938.1|2943.9|2937.9|2944.1|2938.1|2943.9|2937.9|4
1620888790000|2021-05-13 06:53:10|2944.1|2938.1|2943.9|2937.9|2944.1|2938.1|2943.9|2937.9|4
1620888800000|2021-05-13 06:53:20|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1620888810000|2021-05-13 06:53:30|2944.4|2938.4|2944.4|2938.4|2944.9|2938.9|2944.4|2938.4|4
1620888830000|2021-05-13 06:53:50|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1620888850000|2021-05-13 06:54:10|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.6|2937.6|3
1620888860000|2021-05-13 06:54:20|2943.4|2937.4|2944.3|2938.3|2944.4|2938.4|2943.4|2937.4|6
1620888870000|2021-05-13 06:54:30|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|3
1620888880000|2021-05-13 06:54:40|2945.3|2939.3|2945.4|2939.4|2945.8|2939.8|2945|2939|6
1620888890000|2021-05-13 06:54:50|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2944.9|2938.9|3
1620888900000|2021-05-13 06:55:00|2945.4|2939.4|2945.8|2939.8|2946|2940|2945.4|2939.4|4
1620888910000|2021-05-13 06:55:10|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|2
1620888930000|2021-05-13 06:55:30|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|3
1620888940000|2021-05-13 06:55:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1620888960000|2021-05-13 06:56:00|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|2
1620889000000|2021-05-13 06:56:40|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1620889110000|2021-05-13 06:58:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1620889130000|2021-05-13 06:58:50|2944.3|2938.3|2945|2939|2945|2939|2944|2938|3
1620889140000|2021-05-13 06:59:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945|2939|3
1620889170000|2021-05-13 06:59:30|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1620889200000|2021-05-13 07:00:00|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|2
1620889210000|2021-05-13 07:00:10|2943.5|2937.5|2938.5|2932.5|2943.5|2937.5|2938.5|2932.5|10
1620889220000|2021-05-13 07:00:20|2938|2932|2936.8|2930.8|2938|2932|2936.8|2930.8|9
1620889230000|2021-05-13 07:00:30|2938|2932|2940.8|2934.8|2940.8|2934.8|2938|2932|4
1620889240000|2021-05-13 07:00:40|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1620889250000|2021-05-13 07:00:50|2942.3|2936.3|2942.3|2936.3|2942.5|2936.5|2942|2936|4
1620889260000|2021-05-13 07:01:00|2942.8|2936.8|2944|2938|2944|2938|2942.8|2936.8|4
1620889280000|2021-05-13 07:01:20|2943.8|2937.8|2943|2937|2943.8|2937.8|2943|2937|3
1620889300000|2021-05-13 07:01:40|2942.8|2936.8|2942.5|2936.5|2943|2937|2942.5|2936.5|3
1620889310000|2021-05-13 07:01:50|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1620889320000|2021-05-13 07:02:00|2943|2937|2946|2940|2946|2940|2943|2937|5
1620889340000|2021-05-13 07:02:20|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|2
1620889350000|2021-05-13 07:02:30|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1620889360000|2021-05-13 07:02:40|2945|2939|2945.3|2939.3|2945.3|2939.3|2943.3|2937.3|5
1620889370000|2021-05-13 07:02:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|4
1620889380000|2021-05-13 07:03:00|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1620889390000|2021-05-13 07:03:10|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1620889410000|2021-05-13 07:03:30|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1620889420000|2021-05-13 07:03:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1620889430000|2021-05-13 07:03:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1620889440000|2021-05-13 07:04:00|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1620889460000|2021-05-13 07:04:20|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|3
1620889470000|2021-05-13 07:04:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1620889480000|2021-05-13 07:04:40|2946|2940|2947|2941|2947|2941|2946|2940|2
1620889500000|2021-05-13 07:05:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1620889520000|2021-05-13 07:05:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1620889530000|2021-05-13 07:05:30|2947.3|2941.3|2945.8|2939.8|2947.3|2941.3|2945.8|2939.8|3
1620889540000|2021-05-13 07:05:40|2946|2940|2944.3|2938.3|2946.3|2940.3|2943.5|2937.5|5
1620889550000|2021-05-13 07:05:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1620889560000|2021-05-13 07:06:00|2944.8|2938.8|2946.8|2940.8|2946.8|2940.8|2944.8|2938.8|2
1620889570000|2021-05-13 07:06:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|3
1620889590000|2021-05-13 07:06:30|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1620889620000|2021-05-13 07:07:00|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.5|2940.5|4
1620889630000|2021-05-13 07:07:10|2947|2941|2947|2941|2947.3|2941.3|2947|2941|3
1620889640000|2021-05-13 07:07:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1620889650000|2021-05-13 07:07:30|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1620889670000|2021-05-13 07:07:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1620889680000|2021-05-13 07:08:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1620889690000|2021-05-13 07:08:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1620889720000|2021-05-13 07:08:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1620889740000|2021-05-13 07:09:00|2946.5|2940.5|2946|2940|2946.5|2940.5|2945.3|2939.3|5
1620889750000|2021-05-13 07:09:10|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1620889760000|2021-05-13 07:09:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1620889770000|2021-05-13 07:09:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1620889780000|2021-05-13 07:09:40|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|2
1620889800000|2021-05-13 07:10:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1620889810000|2021-05-13 07:10:10|2946.5|2940.5|2945.3|2939.3|2946.5|2940.5|2945.3|2939.3|3
1620889830000|2021-05-13 07:10:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1620889840000|2021-05-13 07:10:40|2944.8|2938.8|2944|2938|2944.8|2938.8|2944|2938|3
1620889880000|2021-05-13 07:11:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1620889890000|2021-05-13 07:11:30|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|2
1620889900000|2021-05-13 07:11:40|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1620889910000|2021-05-13 07:11:50|2945.8|2939.8|2945.5|2939.5|2946|2940|2945.5|2939.5|4
1620889930000|2021-05-13 07:12:10|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1620889940000|2021-05-13 07:12:20|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|6
1620889950000|2021-05-13 07:12:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1620889960000|2021-05-13 07:12:40|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1620889980000|2021-05-13 07:13:00|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1620889990000|2021-05-13 07:13:10|2945.8|2939.8|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|5
1620890000000|2021-05-13 07:13:20|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1620890010000|2021-05-13 07:13:30|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1620890020000|2021-05-13 07:13:40|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1620890030000|2021-05-13 07:13:50|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945|2939|5
1620890050000|2021-05-13 07:14:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1620890070000|2021-05-13 07:14:30|2945.8|2939.8|2947.5|2941.5|2947.5|2941.5|2945.8|2939.8|3
1620890090000|2021-05-13 07:14:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1620890100000|2021-05-13 07:15:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1620890120000|2021-05-13 07:15:20|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1620890130000|2021-05-13 07:15:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1620890180000|2021-05-13 07:16:20|2946.3|2940.3|2943|2937|2946.3|2940.3|2943|2937|4
1620890190000|2021-05-13 07:16:30|2942.8|2936.8|2941|2935|2942.8|2936.8|2941|2935|3
1620890200000|2021-05-13 07:16:40|2941.3|2935.3|2940.5|2934.5|2941.5|2935.5|2940.3|2934.3|6
1620890210000|2021-05-13 07:16:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1620890220000|2021-05-13 07:17:00|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1620890230000|2021-05-13 07:17:10|2940|2934|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|5
1620890240000|2021-05-13 07:17:20|2939.3|2933.3|2941.3|2935.3|2941.3|2935.3|2939.3|2933.3|3
1620890250000|2021-05-13 07:17:30|2941|2935|2939.8|2933.8|2941|2935|2939.8|2933.8|5
1620890270000|2021-05-13 07:17:50|2939.5|2933.5|2939.3|2933.3|2940|2934|2939.3|2933.3|6
1620890280000|2021-05-13 07:18:00|2939.5|2933.5|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|2
1620890290000|2021-05-13 07:18:10|2940.8|2934.8|2939.8|2933.8|2940.8|2934.8|2939.8|2933.8|5
1620890300000|2021-05-13 07:18:20|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|2
1620890310000|2021-05-13 07:18:30|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1620890320000|2021-05-13 07:18:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|3
1620890330000|2021-05-13 07:18:50|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|3
1620890340000|2021-05-13 07:19:00|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1620890360000|2021-05-13 07:19:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1620890370000|2021-05-13 07:19:30|2940|2934|2938.8|2932.8|2940.3|2934.3|2938.3|2932.3|7
1620890380000|2021-05-13 07:19:40|2939|2933|2939|2933|2939.3|2933.3|2939|2933|3
1620890400000|2021-05-13 07:20:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1620890410000|2021-05-13 07:20:10|2939|2933|2938|2932|2939|2933|2938|2932|2
1620890430000|2021-05-13 07:20:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1620890460000|2021-05-13 07:21:00|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|4
1620890470000|2021-05-13 07:21:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1620890500000|2021-05-13 07:21:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1620890540000|2021-05-13 07:22:20|2940.5|2934.5|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|2
1620890550000|2021-05-13 07:22:30|2941.5|2935.5|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|2
1620890600000|2021-05-13 07:23:20|2942|2936|2940.5|2934.5|2942|2936|2940.5|2934.5|2
1620890620000|2021-05-13 07:23:40|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1620890630000|2021-05-13 07:23:50|2938.8|2932.8|2937.5|2931.5|2938.8|2932.8|2937.5|2931.5|2
1620890640000|2021-05-13 07:24:00|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1620890650000|2021-05-13 07:24:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620890670000|2021-05-13 07:24:30|2938|2932|2935.3|2929.3|2938|2932|2935.3|2929.3|3
1620890680000|2021-05-13 07:24:40|2935|2929|2935.8|2929.8|2935.8|2929.8|2934.3|2928.3|5
1620890690000|2021-05-13 07:24:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620890710000|2021-05-13 07:25:10|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934|2928|3
1620890720000|2021-05-13 07:25:20|2934|2928|2927.1|2921.1|2934|2928|2927.1|2921.1|4
1620890730000|2021-05-13 07:25:30|2927.3|2921.3|2925.4|2919.4|2927.6|2921.6|2925.4|2919.4|5
1620890740000|2021-05-13 07:25:40|2925.6|2919.6|2925.6|2919.6|2927.6|2921.6|2925.6|2919.6|8
1620890750000|2021-05-13 07:25:50|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1620890760000|2021-05-13 07:26:00|2924.9|2918.9|2927.9|2921.9|2927.9|2921.9|2924.9|2918.9|8
1620890770000|2021-05-13 07:26:10|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1620890780000|2021-05-13 07:26:20|2929.1|2923.1|2929.6|2923.6|2930.1|2924.1|2929.1|2923.1|3
1620890790000|2021-05-13 07:26:30|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1620890800000|2021-05-13 07:26:40|2929.6|2923.6|2928.1|2922.1|2930.4|2924.4|2928.1|2922.1|4
1620890810000|2021-05-13 07:26:50|2927.9|2921.9|2927.1|2921.1|2927.9|2921.9|2927.1|2921.1|2
1620890820000|2021-05-13 07:27:00|2926.9|2920.9|2928.1|2922.1|2928.1|2922.1|2926.9|2920.9|5
1620890830000|2021-05-13 07:27:10|2928.5|2922.5|2929.3|2923.3|2929.3|2923.3|2928.5|2922.5|2
1620890840000|2021-05-13 07:27:20|2929.5|2923.5|2931.5|2925.5|2931.5|2925.5|2929.5|2923.5|3
1620890850000|2021-05-13 07:27:30|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1620890860000|2021-05-13 07:27:40|2932.5|2926.5|2934.3|2928.3|2934.3|2928.3|2932.5|2926.5|4
1620890900000|2021-05-13 07:28:20|2934|2928|2932.3|2926.3|2934|2928|2932.3|2926.3|2
1620890950000|2021-05-13 07:29:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1620890970000|2021-05-13 07:29:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1620890990000|2021-05-13 07:29:50|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1620891000000|2021-05-13 07:30:00|2932|2926|2931.3|2925.3|2932|2926|2931|2925|4
1620891010000|2021-05-13 07:30:10|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1620891020000|2021-05-13 07:30:20|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1620891030000|2021-05-13 07:30:30|2930.5|2924.5|2929|2923|2930.5|2924.5|2929|2923|4
1620891040000|2021-05-13 07:30:40|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1620891070000|2021-05-13 07:31:10|2929|2923|2929|2923|2929|2923|2929|2923|1
1620891100000|2021-05-13 07:31:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620891120000|2021-05-13 07:32:00|2929|2923|2930.3|2924.3|2930.3|2924.3|2929|2923|5
1620891130000|2021-05-13 07:32:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620891140000|2021-05-13 07:32:20|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|2
1620891150000|2021-05-13 07:32:30|2929.5|2923.5|2930|2924|2930.3|2924.3|2929.5|2923.5|4
1620891160000|2021-05-13 07:32:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620891170000|2021-05-13 07:32:50|2930|2924|2931.5|2925.5|2931.5|2925.5|2930|2924|2
1620891180000|2021-05-13 07:33:00|2931.8|2925.8|2932.3|2926.3|2933.5|2927.5|2931.8|2925.8|5
1620891190000|2021-05-13 07:33:10|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1620891230000|2021-05-13 07:33:50|2932|2926|2932.5|2926.5|2933.3|2927.3|2932|2926|3
1620891240000|2021-05-13 07:34:00|2932.8|2926.8|2933.5|2927.5|2934.3|2928.3|2932.8|2926.8|5
1620891250000|2021-05-13 07:34:10|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|2
1620891260000|2021-05-13 07:34:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620891270000|2021-05-13 07:34:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1620891290000|2021-05-13 07:34:50|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|2
1620891310000|2021-05-13 07:35:10|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|2
1620891340000|2021-05-13 07:35:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620891360000|2021-05-13 07:36:00|2934.5|2928.5|2932.8|2926.8|2934.5|2928.5|2932.8|2926.8|6
1620891370000|2021-05-13 07:36:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1620891400000|2021-05-13 07:36:40|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|2
1620891410000|2021-05-13 07:36:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620891420000|2021-05-13 07:37:00|2933|2927|2933|2927|2933|2927|2932.8|2926.8|3
1620891430000|2021-05-13 07:37:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620891450000|2021-05-13 07:37:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620891460000|2021-05-13 07:37:40|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1620891470000|2021-05-13 07:37:50|2932.8|2926.8|2931.5|2925.5|2932.8|2926.8|2931.5|2925.5|5
1620891480000|2021-05-13 07:38:00|2931.3|2925.3|2930.5|2924.5|2931.3|2925.3|2930.5|2924.5|3
1620891490000|2021-05-13 07:38:10|2931|2925|2930.5|2924.5|2931.3|2925.3|2930.5|2924.5|4
1620891510000|2021-05-13 07:38:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1620891520000|2021-05-13 07:38:40|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1620891540000|2021-05-13 07:39:00|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1620891560000|2021-05-13 07:39:20|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929|2923|3
1620891580000|2021-05-13 07:39:40|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1620891600000|2021-05-13 07:40:00|2929|2923|2928.3|2922.3|2929|2923|2928.3|2922.3|2
1620891610000|2021-05-13 07:40:10|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1620891630000|2021-05-13 07:40:30|2928.8|2922.8|2927.3|2921.3|2928.8|2922.8|2927.3|2921.3|3
1620891640000|2021-05-13 07:40:40|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1620891660000|2021-05-13 07:41:00|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|2
1620891670000|2021-05-13 07:41:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620891690000|2021-05-13 07:41:30|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929|2923|4
1620891700000|2021-05-13 07:41:40|2929.8|2923.8|2930|2924|2930|2924|2929.3|2923.3|6
1620891710000|2021-05-13 07:41:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620891720000|2021-05-13 07:42:00|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1620891730000|2021-05-13 07:42:10|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929|2923|3
1620891740000|2021-05-13 07:42:20|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1620891750000|2021-05-13 07:42:30|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1620891760000|2021-05-13 07:42:40|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1620891770000|2021-05-13 07:42:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620891780000|2021-05-13 07:43:00|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1620891790000|2021-05-13 07:43:10|2928.3|2922.3|2928|2922|2928.5|2922.5|2928|2922|4
1620891800000|2021-05-13 07:43:20|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620891820000|2021-05-13 07:43:40|2927.5|2921.5|2926.5|2920.5|2927.5|2921.5|2926.3|2920.3|4
1620891830000|2021-05-13 07:43:50|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1620891840000|2021-05-13 07:44:00|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.5|2919.5|4
1620891850000|2021-05-13 07:44:10|2926|2920|2927.3|2921.3|2927.3|2921.3|2926|2920|4
1620891860000|2021-05-13 07:44:20|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1620891870000|2021-05-13 07:44:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620891890000|2021-05-13 07:44:50|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2925.5|2919.5|3
1620891910000|2021-05-13 07:45:10|2925.3|2919.3|2926.8|2920.8|2926.8|2920.8|2925.3|2919.3|3
1620891920000|2021-05-13 07:45:20|2926.5|2920.5|2925.3|2919.3|2926.5|2920.5|2925.3|2919.3|4
1620891930000|2021-05-13 07:45:30|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1620891940000|2021-05-13 07:45:40|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1620891950000|2021-05-13 07:45:50|2926|2920|2925.8|2919.8|2926.3|2920.3|2925.3|2919.3|7
1620891960000|2021-05-13 07:46:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620891970000|2021-05-13 07:46:10|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1620891980000|2021-05-13 07:46:20|2925.3|2919.3|2925.8|2919.8|2926|2920|2925.3|2919.3|3
1620891990000|2021-05-13 07:46:30|2926|2920|2926|2920|2926|2920|2925.3|2919.3|4
1620892000000|2021-05-13 07:46:40|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1620892020000|2021-05-13 07:47:00|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1620892030000|2021-05-13 07:47:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1620892050000|2021-05-13 07:47:30|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1620892060000|2021-05-13 07:47:40|2924.3|2918.3|2924|2918|2924.3|2918.3|2923.8|2917.8|6
1620892070000|2021-05-13 07:47:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620892080000|2021-05-13 07:48:00|2924.5|2918.5|2926.3|2920.3|2926.3|2920.3|2924.3|2918.3|4
1620892090000|2021-05-13 07:48:10|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1620892100000|2021-05-13 07:48:20|2925|2919|2923.3|2917.3|2925|2919|2923.3|2917.3|3
1620892110000|2021-05-13 07:48:30|2923.5|2917.5|2923|2917|2923.5|2917.5|2922.8|2916.8|4
1620892130000|2021-05-13 07:48:50|2921.8|2915.8|2921|2915|2921.8|2915.8|2921|2915|3
1620892140000|2021-05-13 07:49:00|2920.8|2914.8|2919.8|2913.8|2920.8|2914.8|2919.8|2913.8|3
1620892150000|2021-05-13 07:49:10|2919.5|2913.5|2919.3|2913.3|2919.8|2913.8|2919.3|2913.3|5
1620892170000|2021-05-13 07:49:30|2919.5|2913.5|2918.8|2912.8|2919.5|2913.5|2918.3|2912.3|11
1620892180000|2021-05-13 07:49:40|2918.3|2912.3|2918.3|2912.3|2918.8|2912.8|2917.8|2911.8|11
1620892190000|2021-05-13 07:49:50|2918.5|2912.5|2918.3|2912.3|2919|2913|2918.3|2912.3|6
1620892200000|2021-05-13 07:50:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|3
1620892210000|2021-05-13 07:50:10|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1620892230000|2021-05-13 07:50:30|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1620892240000|2021-05-13 07:50:40|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1620892250000|2021-05-13 07:50:50|2919|2913|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|6
1620892260000|2021-05-13 07:51:00|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|6
1620892270000|2021-05-13 07:51:10|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2919.8|2913.8|6
1620892290000|2021-05-13 07:51:30|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1620892300000|2021-05-13 07:51:40|2919|2913|2918.8|2912.8|2919.5|2913.5|2918.8|2912.8|3
1620892320000|2021-05-13 07:52:00|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|2
1620892340000|2021-05-13 07:52:20|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1620892350000|2021-05-13 07:52:30|2918.8|2912.8|2919|2913|2919.3|2913.3|2918.8|2912.8|7
1620892360000|2021-05-13 07:52:40|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1620892370000|2021-05-13 07:52:50|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1620892380000|2021-05-13 07:53:00|2920.3|2914.3|2921.8|2915.8|2921.8|2915.8|2920.3|2914.3|5
1620892390000|2021-05-13 07:53:10|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1620892400000|2021-05-13 07:53:20|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|4
1620892410000|2021-05-13 07:53:30|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1620892430000|2021-05-13 07:53:50|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1620892460000|2021-05-13 07:54:20|2922|2916|2922.8|2916.8|2922.8|2916.8|2921.8|2915.8|5
1620892470000|2021-05-13 07:54:30|2922.5|2916.5|2923|2917|2923|2917|2922.5|2916.5|3
1620892480000|2021-05-13 07:54:40|2922.8|2916.8|2922.8|2916.8|2923|2917|2922.8|2916.8|3
1620892490000|2021-05-13 07:54:50|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1620892590000|2021-05-13 07:56:30|2923.3|2917.3|2924.3|2918.3|2924.3|2918.3|2923.3|2917.3|2
1620892600000|2021-05-13 07:56:40|2924.5|2918.5|2925.8|2919.8|2925.8|2919.8|2924.3|2918.3|7
1620892620000|2021-05-13 07:57:00|2926|2920|2926.8|2920.8|2927|2921|2926|2920|5
1620892630000|2021-05-13 07:57:10|2926.5|2920.5|2926.3|2920.3|2926.8|2920.8|2926|2920|6
1620892640000|2021-05-13 07:57:20|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1620892650000|2021-05-13 07:57:30|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1620892660000|2021-05-13 07:57:40|2926|2920|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|3
1620892670000|2021-05-13 07:57:50|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1620892680000|2021-05-13 07:58:00|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1620892710000|2021-05-13 07:58:30|2925.8|2919.8|2924.8|2918.8|2925.8|2919.8|2924.8|2918.8|4
1620892720000|2021-05-13 07:58:40|2924.5|2918.5|2924|2918|2924.5|2918.5|2924|2918|3
1620892730000|2021-05-13 07:58:50|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|3
1620892740000|2021-05-13 07:59:00|2923|2917|2923.3|2917.3|2923.5|2917.5|2923|2917|4
1620892770000|2021-05-13 07:59:30|2923.5|2917.5|2924.5|2918.5|2924.5|2918.5|2923.5|2917.5|4
1620892780000|2021-05-13 07:59:40|2923.8|2917.8|2923.8|2917.8|2924.3|2918.3|2923.5|2917.5|7
1620892790000|2021-05-13 07:59:50|2923.5|2917.5|2923.8|2917.8|2924.5|2918.5|2923.3|2917.3|20
1620892800000|2021-05-13 08:00:00|2924|2918|2924.5|2918.5|2924.5|2918.5|2924|2918|2
1620892810000|2021-05-13 08:00:10|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620892820000|2021-05-13 08:00:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|3
1620892830000|2021-05-13 08:00:30|2924.8|2918.8|2926.3|2920.3|2926.3|2920.3|2924.8|2918.8|4
1620892840000|2021-05-13 08:00:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1620892850000|2021-05-13 08:00:50|2926.3|2920.3|2925.3|2919.3|2927.3|2921.3|2925.3|2919.3|8
1620892860000|2021-05-13 08:01:00|2925.5|2919.5|2925.9|2919.9|2925.9|2919.9|2925|2919|4
1620892880000|2021-05-13 08:01:20|2926.3|2920.3|2927.5|2921.5|2927.5|2921.5|2926.3|2920.3|3
1620892890000|2021-05-13 08:01:30|2927.8|2921.8|2928.8|2922.8|2928.8|2922.8|2927.5|2921.5|9
1620892900000|2021-05-13 08:01:40|2928.5|2922.5|2927|2921|2928.5|2922.5|2927|2921|5
1620892910000|2021-05-13 08:01:50|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1620892920000|2021-05-13 08:02:00|2926|2920|2926.5|2920.5|2927.3|2921.3|2926|2920|4
1620892930000|2021-05-13 08:02:10|2926.3|2920.3|2927.8|2921.8|2927.8|2921.8|2926.3|2920.3|9
1620892940000|2021-05-13 08:02:20|2927.5|2921.5|2926|2920|2927.5|2921.5|2926|2920|2
1620892950000|2021-05-13 08:02:30|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925|2919|5
1620892980000|2021-05-13 08:03:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620892990000|2021-05-13 08:03:10|2926|2920|2923|2917|2926|2920|2923|2917|5
1620893000000|2021-05-13 08:03:20|2924|2918|2925|2919|2925|2919|2924|2918|4
1620893010000|2021-05-13 08:03:30|2925.3|2919.3|2926|2920|2926|2920|2925.3|2919.3|3
1620893020000|2021-05-13 08:03:40|2925.5|2919.5|2924.3|2918.3|2925.5|2919.5|2924|2918|3
1620893040000|2021-05-13 08:04:00|2924|2918|2925.5|2919.5|2925.5|2919.5|2924|2918|6
1620893050000|2021-05-13 08:04:10|2925.8|2919.8|2926|2920|2926|2920|2924.5|2918.5|6
1620893060000|2021-05-13 08:04:20|2926.3|2920.3|2926.8|2920.8|2927.3|2921.3|2926.3|2920.3|10
1620893070000|2021-05-13 08:04:30|2927|2921|2926.5|2920.5|2927.3|2921.3|2926.5|2920.5|5
1620893080000|2021-05-13 08:04:40|2926.8|2920.8|2929.3|2923.3|2929.3|2923.3|2926.8|2920.8|13
1620893090000|2021-05-13 08:04:50|2928.8|2922.8|2929.3|2923.3|2929.8|2923.8|2928.5|2922.5|18
1620893100000|2021-05-13 08:05:00|2929.8|2923.8|2928.8|2922.8|2929.8|2923.8|2928.8|2922.8|8
1620893110000|2021-05-13 08:05:10|2928.5|2922.5|2927.8|2921.8|2928.5|2922.5|2927.8|2921.8|2
1620893120000|2021-05-13 08:05:20|2928|2922|2929|2923|2929|2923|2928|2922|3
1620893130000|2021-05-13 08:05:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1620893150000|2021-05-13 08:05:50|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1620893160000|2021-05-13 08:06:00|2929|2923|2928.5|2922.5|2929|2923|2928.5|2922.5|4
1620893170000|2021-05-13 08:06:10|2929|2923|2929|2923|2929.3|2923.3|2929|2923|3
1620893180000|2021-05-13 08:06:20|2928.8|2922.8|2925|2919|2928.8|2922.8|2924.3|2918.3|11
1620893190000|2021-05-13 08:06:30|2924.8|2918.8|2926.8|2920.8|2926.8|2920.8|2924.3|2918.3|6
1620893200000|2021-05-13 08:06:40|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1620893210000|2021-05-13 08:06:50|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|4
1620893220000|2021-05-13 08:07:00|2926|2920|2926|2920|2926|2920|2926|2920|1
1620893230000|2021-05-13 08:07:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620893250000|2021-05-13 08:07:30|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1620893260000|2021-05-13 08:07:40|2925.5|2919.5|2926.3|2920.3|2926.3|2920.3|2925.5|2919.5|2
1620893270000|2021-05-13 08:07:50|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|5
1620893280000|2021-05-13 08:08:00|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1620893290000|2021-05-13 08:08:10|2925.8|2919.8|2923.8|2917.8|2926|2920|2923.8|2917.8|4
1620893300000|2021-05-13 08:08:20|2923.5|2917.5|2924.5|2918.5|2924.5|2918.5|2923.3|2917.3|5
1620893310000|2021-05-13 08:08:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620893320000|2021-05-13 08:08:40|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.5|2917.5|5
1620893330000|2021-05-13 08:08:50|2924|2918|2924|2918|2924|2918|2924|2918|1
1620893340000|2021-05-13 08:09:00|2923.8|2917.8|2924|2918|2924|2918|2923.5|2917.5|4
1620893350000|2021-05-13 08:09:10|2923.8|2917.8|2924.5|2918.5|2924.5|2918.5|2923.5|2917.5|4
1620893360000|2021-05-13 08:09:20|2924|2918|2923.5|2917.5|2924|2918|2923.5|2917.5|3
1620893370000|2021-05-13 08:09:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1620893380000|2021-05-13 08:09:40|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.8|2917.8|3
1620893390000|2021-05-13 08:09:50|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1620893400000|2021-05-13 08:10:00|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1620893410000|2021-05-13 08:10:10|2924.8|2918.8|2924|2918|2924.8|2918.8|2924|2918|6
1620893420000|2021-05-13 08:10:20|2924.5|2918.5|2924.8|2918.8|2925.5|2919.5|2924.3|2918.3|10
1620893430000|2021-05-13 08:10:30|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|3
1620893440000|2021-05-13 08:10:40|2925.3|2919.3|2925.8|2919.8|2926|2920|2925.3|2919.3|4
1620893450000|2021-05-13 08:10:50|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620893470000|2021-05-13 08:11:10|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1620893480000|2021-05-13 08:11:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620893490000|2021-05-13 08:11:30|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1620893500000|2021-05-13 08:11:40|2926|2920|2924.3|2918.3|2926|2920|2924|2918|3
1620893510000|2021-05-13 08:11:50|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1620893520000|2021-05-13 08:12:00|2923.5|2917.5|2924.3|2918.3|2924.3|2918.3|2923.5|2917.5|2
1620893530000|2021-05-13 08:12:10|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1620893540000|2021-05-13 08:12:20|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2922.5|2916.5|4
1620893550000|2021-05-13 08:12:30|2924.3|2918.3|2925|2919|2925|2919|2924.3|2918.3|2
1620893560000|2021-05-13 08:12:40|2925.3|2919.3|2925|2919|2925.3|2919.3|2924.8|2918.8|3
1620893570000|2021-05-13 08:12:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1620893600000|2021-05-13 08:13:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|3
1620893610000|2021-05-13 08:13:30|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|2
1620893620000|2021-05-13 08:13:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925|2919|5
1620893630000|2021-05-13 08:13:50|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|3
1620893650000|2021-05-13 08:14:10|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1620893680000|2021-05-13 08:14:40|2924.5|2918.5|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|4
1620893690000|2021-05-13 08:14:50|2924.5|2918.5|2923.8|2917.8|2924.8|2918.8|2923.8|2917.8|4
1620893700000|2021-05-13 08:15:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1620893710000|2021-05-13 08:15:10|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1620893720000|2021-05-13 08:15:20|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1620893730000|2021-05-13 08:15:30|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1620893740000|2021-05-13 08:15:40|2923.8|2917.8|2924.5|2918.5|2924.5|2918.5|2923.8|2917.8|5
1620893780000|2021-05-13 08:16:20|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|3
1620893790000|2021-05-13 08:16:30|2925|2919|2924.5|2918.5|2925|2919|2924.5|2918.5|3
1620893820000|2021-05-13 08:17:00|2924.3|2918.3|2923.5|2917.5|2924.3|2918.3|2923.5|2917.5|3
1620893830000|2021-05-13 08:17:10|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|3
1620893840000|2021-05-13 08:17:20|2923|2917|2924|2918|2924|2918|2923|2917|3
1620893850000|2021-05-13 08:17:30|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1620893860000|2021-05-13 08:17:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1620893880000|2021-05-13 08:18:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1620893890000|2021-05-13 08:18:10|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1620893900000|2021-05-13 08:18:20|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1620893910000|2021-05-13 08:18:30|2923|2917|2923.5|2917.5|2923.5|2917.5|2923|2917|3
1620893920000|2021-05-13 08:18:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1620893930000|2021-05-13 08:18:50|2924|2918|2924|2918|2924|2918|2924|2918|1
1620893940000|2021-05-13 08:19:00|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1620893970000|2021-05-13 08:19:30|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1620894020000|2021-05-13 08:20:20|2923.8|2917.8|2923|2917|2923.8|2917.8|2923|2917|4
1620894030000|2021-05-13 08:20:30|2923.3|2917.3|2923|2917|2923.3|2917.3|2922.8|2916.8|3
1620894060000|2021-05-13 08:21:00|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|2
1620894070000|2021-05-13 08:21:10|2922|2916|2922|2916|2922|2916|2922|2916|1
1620894080000|2021-05-13 08:21:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1620894090000|2021-05-13 08:21:30|2921.5|2915.5|2922.3|2916.3|2922.3|2916.3|2921.5|2915.5|3
1620894120000|2021-05-13 08:22:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1620894130000|2021-05-13 08:22:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1620894150000|2021-05-13 08:22:30|2921.8|2915.8|2921|2915|2921.8|2915.8|2920.8|2914.8|5
1620894160000|2021-05-13 08:22:40|2921.3|2915.3|2921.5|2915.5|2922.3|2916.3|2921.3|2915.3|6
1620894180000|2021-05-13 08:23:00|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|3
1620894190000|2021-05-13 08:23:10|2922.5|2916.5|2923.3|2917.3|2923.3|2917.3|2922.5|2916.5|2
1620894200000|2021-05-13 08:23:20|2923.5|2917.5|2924.5|2918.5|2924.5|2918.5|2923.5|2917.5|4
1620894210000|2021-05-13 08:23:30|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1620894230000|2021-05-13 08:23:50|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2925.3|2919.3|3
1620894240000|2021-05-13 08:24:00|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1620894250000|2021-05-13 08:24:10|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925.3|2919.3|5
1620894260000|2021-05-13 08:24:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620894280000|2021-05-13 08:24:40|2927|2921|2927|2921|2927|2921|2927|2921|1
1620894290000|2021-05-13 08:24:50|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.3|2920.3|3
1620894300000|2021-05-13 08:25:00|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|3
1620894310000|2021-05-13 08:25:10|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1620894320000|2021-05-13 08:25:20|2924.8|2918.8|2922.3|2916.3|2924.8|2918.8|2922.3|2916.3|2
1620894330000|2021-05-13 08:25:30|2922|2916|2921.5|2915.5|2922|2916|2921.5|2915.5|2
1620894340000|2021-05-13 08:25:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1620894380000|2021-05-13 08:26:20|2922|2916|2922|2916|2922|2916|2922|2916|1
1620894400000|2021-05-13 08:26:40|2921.8|2915.8|2921|2915|2921.8|2915.8|2921|2915|2
1620894410000|2021-05-13 08:26:50|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1620894440000|2021-05-13 08:27:20|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1620894450000|2021-05-13 08:27:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1620894470000|2021-05-13 08:27:50|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|2
1620894480000|2021-05-13 08:28:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1620894490000|2021-05-13 08:28:10|2920|2914|2920|2914|2920|2914|2920|2914|1
1620894500000|2021-05-13 08:28:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1620894520000|2021-05-13 08:28:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1620894550000|2021-05-13 08:29:10|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1620894560000|2021-05-13 08:29:20|2920|2914|2920|2914|2920|2914|2920|2914|1
1620894570000|2021-05-13 08:29:30|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|2
1620894590000|2021-05-13 08:29:50|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1620894600000|2021-05-13 08:30:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1620894610000|2021-05-13 08:30:10|2920.8|2914.8|2920|2914|2920.8|2914.8|2920|2914|3
1620894630000|2021-05-13 08:30:30|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1620894650000|2021-05-13 08:30:50|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1620894660000|2021-05-13 08:31:00|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920|2914|5
1620894670000|2021-05-13 08:31:10|2921|2915|2922|2916|2922|2916|2921|2915|3
1620894710000|2021-05-13 08:31:50|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1620894720000|2021-05-13 08:32:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1620894760000|2021-05-13 08:32:40|2921.8|2915.8|2920|2914|2921.8|2915.8|2920|2914|5
1620894770000|2021-05-13 08:32:50|2919.8|2913.8|2920.8|2914.8|2920.8|2914.8|2919.5|2913.5|6
1620894780000|2021-05-13 08:33:00|2921|2915|2922|2916|2922|2916|2921|2915|3
1620894790000|2021-05-13 08:33:10|2922.3|2916.3|2921.8|2915.8|2922.3|2916.3|2921.5|2915.5|4
1620894800000|2021-05-13 08:33:20|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1620894820000|2021-05-13 08:33:40|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|3
1620894840000|2021-05-13 08:34:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1620894850000|2021-05-13 08:34:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921|2915|5
1620894860000|2021-05-13 08:34:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1620894870000|2021-05-13 08:34:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1620894880000|2021-05-13 08:34:40|2921|2915|2921.8|2915.8|2921.8|2915.8|2921|2915|3
1620894890000|2021-05-13 08:34:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1620894900000|2021-05-13 08:35:00|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|3
1620894920000|2021-05-13 08:35:20|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|3
1620894930000|2021-05-13 08:35:30|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|2
1620894940000|2021-05-13 08:35:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1620894950000|2021-05-13 08:35:50|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1620894960000|2021-05-13 08:36:00|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|2
1620894990000|2021-05-13 08:36:30|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1620895010000|2021-05-13 08:36:50|2920.5|2914.5|2921|2915|2921|2915|2920.5|2914.5|2
1620895020000|2021-05-13 08:37:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620895040000|2021-05-13 08:37:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1620895050000|2021-05-13 08:37:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1620895060000|2021-05-13 08:37:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620895070000|2021-05-13 08:37:50|2921|2915|2921|2915|2921|2915|2921|2915|1
1620895080000|2021-05-13 08:38:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620895110000|2021-05-13 08:38:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1620895150000|2021-05-13 08:39:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620895170000|2021-05-13 08:39:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|3
1620895230000|2021-05-13 08:40:30|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1620895240000|2021-05-13 08:40:40|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1620895260000|2021-05-13 08:41:00|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|2
1620895270000|2021-05-13 08:41:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1620895290000|2021-05-13 08:41:30|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1620895300000|2021-05-13 08:41:40|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1620895310000|2021-05-13 08:41:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920|2914|5
1620895380000|2021-05-13 08:43:00|2920.8|2914.8|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|5
1620895390000|2021-05-13 08:43:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1620895430000|2021-05-13 08:43:50|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1620895440000|2021-05-13 08:44:00|2920.8|2914.8|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|4
1620895450000|2021-05-13 08:44:10|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1620895480000|2021-05-13 08:44:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1620895490000|2021-05-13 08:44:50|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1620895510000|2021-05-13 08:45:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1620895520000|2021-05-13 08:45:20|2921|2915|2921.3|2915.3|2921.8|2915.8|2921|2915|3
1620895530000|2021-05-13 08:45:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1620895570000|2021-05-13 08:46:10|2920.8|2914.8|2919.5|2913.5|2920.8|2914.8|2919.5|2913.5|6
1620895580000|2021-05-13 08:46:20|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|3
1620895590000|2021-05-13 08:46:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1620895640000|2021-05-13 08:47:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1620895650000|2021-05-13 08:47:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1620895670000|2021-05-13 08:47:50|2918.3|2912.3|2917.5|2911.5|2918.3|2912.3|2917.5|2911.5|2
1620895680000|2021-05-13 08:48:00|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|2
1620895700000|2021-05-13 08:48:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1620895710000|2021-05-13 08:48:30|2916.8|2910.8|2915.8|2909.8|2916.8|2910.8|2915.8|2909.8|2
1620895730000|2021-05-13 08:48:50|2915.5|2909.5|2915.8|2909.8|2916|2910|2915.5|2909.5|3
1620895740000|2021-05-13 08:49:00|2915.5|2909.5|2910.5|2904.5|2915.5|2909.5|2910.5|2904.5|10
1620895750000|2021-05-13 08:49:10|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1620895760000|2021-05-13 08:49:20|2910.3|2904.3|2909|2903|2910.3|2904.3|2908.5|2902.5|6
1620895770000|2021-05-13 08:49:30|2909.3|2903.3|2909|2903|2909.5|2903.5|2909|2903|4
1620895780000|2021-05-13 08:49:40|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1620895800000|2021-05-13 08:50:00|2909|2903|2908|2902|2909|2903|2907.8|2901.8|5
1620895830000|2021-05-13 08:50:30|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|3
1620895840000|2021-05-13 08:50:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1620895850000|2021-05-13 08:50:50|2906.8|2900.8|2905.3|2899.3|2906.8|2900.8|2903.5|2897.5|13
1620895860000|2021-05-13 08:51:00|2905|2899|2904|2898|2905|2899|2903.8|2897.8|3
1620895880000|2021-05-13 08:51:20|2904.3|2898.3|2907|2901|2907|2901|2904.3|2898.3|5
1620895890000|2021-05-13 08:51:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1620895900000|2021-05-13 08:51:40|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1620895910000|2021-05-13 08:51:50|2904.3|2898.3|2904|2898|2904.8|2898.8|2904|2898|6
1620895930000|2021-05-13 08:52:10|2904.3|2898.3|2903.8|2897.8|2904.8|2898.8|2903.8|2897.8|5
1620895940000|2021-05-13 08:52:20|2904|2898|2904.8|2898.8|2905.3|2899.3|2904|2898|3
1620895950000|2021-05-13 08:52:30|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|3
1620895960000|2021-05-13 08:52:40|2905.3|2899.3|2907.3|2901.3|2907.5|2901.5|2905.3|2899.3|6
1620895970000|2021-05-13 08:52:50|2906.8|2900.8|2906.3|2900.3|2906.8|2900.8|2906|2900|5
1620895980000|2021-05-13 08:53:00|2906|2900|2906|2900|2906|2900|2906|2900|1
1620896000000|2021-05-13 08:53:20|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1620896020000|2021-05-13 08:53:40|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1620896030000|2021-05-13 08:53:50|2905.8|2899.8|2907|2901|2907|2901|2905.8|2899.8|3
1620896050000|2021-05-13 08:54:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1620896060000|2021-05-13 08:54:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1620896070000|2021-05-13 08:54:30|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1620896090000|2021-05-13 08:54:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1620896100000|2021-05-13 08:55:00|2907.8|2901.8|2908.5|2902.5|2909.5|2903.5|2907.8|2901.8|7
1620896110000|2021-05-13 08:55:10|2907.8|2901.8|2907.3|2901.3|2908|2902|2907.3|2901.3|5
1620896120000|2021-05-13 08:55:20|2907|2901|2906.5|2900.5|2907|2901|2906.5|2900.5|3
1620896130000|2021-05-13 08:55:30|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1620896160000|2021-05-13 08:56:00|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1620896180000|2021-05-13 08:56:20|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|4
1620896190000|2021-05-13 08:56:30|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1620896200000|2021-05-13 08:56:40|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1620896210000|2021-05-13 08:56:50|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|3
1620896220000|2021-05-13 08:57:00|2906.5|2900.5|2907.8|2901.8|2907.8|2901.8|2906.5|2900.5|4
1620896230000|2021-05-13 08:57:10|2907.5|2901.5|2907.8|2901.8|2908|2902|2907.5|2901.5|4
1620896240000|2021-05-13 08:57:20|2908.3|2902.3|2907|2901|2908.3|2902.3|2907|2901|4
1620896250000|2021-05-13 08:57:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|4
1620896260000|2021-05-13 08:57:40|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|2
1620896270000|2021-05-13 08:57:50|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1620896280000|2021-05-13 08:58:00|2908.3|2902.3|2910.8|2904.8|2910.8|2904.8|2908.3|2902.3|5
1620896290000|2021-05-13 08:58:10|2910.5|2904.5|2906.6|2900.6|2910.5|2904.5|2906.6|2900.6|3
1620896310000|2021-05-13 08:58:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1620896320000|2021-05-13 08:58:40|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|3
1620896340000|2021-05-13 08:59:00|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|2
1620896370000|2021-05-13 08:59:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|3
1620896390000|2021-05-13 08:59:50|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|3
1620896400000|2021-05-13 09:00:00|2907.5|2901.5|2906.3|2900.3|2907.5|2901.5|2906.3|2900.3|4
1620896410000|2021-05-13 09:00:10|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1620896420000|2021-05-13 09:00:20|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1620896430000|2021-05-13 09:00:30|2907.5|2901.5|2908.3|2902.3|2908.3|2902.3|2907.5|2901.5|2
1620896440000|2021-05-13 09:00:40|2908|2902|2908|2902|2908|2902|2908|2902|1
1620896450000|2021-05-13 09:00:50|2908.3|2902.3|2908.8|2902.8|2909|2903|2908.3|2902.3|3
1620896460000|2021-05-13 09:01:00|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1620896470000|2021-05-13 09:01:10|2908.5|2902.5|2909|2903|2909|2903|2908.5|2902.5|2
1620896480000|2021-05-13 09:01:20|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|2
1620896490000|2021-05-13 09:01:30|2909.5|2903.5|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|2
1620896510000|2021-05-13 09:01:50|2909|2903|2909.5|2903.5|2909.5|2903.5|2909|2903|2
1620896520000|2021-05-13 09:02:00|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1620896530000|2021-05-13 09:02:10|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|2
1620896550000|2021-05-13 09:02:30|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1620896560000|2021-05-13 09:02:40|2907.5|2901.5|2907|2901|2908.3|2902.3|2907|2901|5
1620896570000|2021-05-13 09:02:50|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1620896580000|2021-05-13 09:03:00|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1620896590000|2021-05-13 09:03:10|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1620896640000|2021-05-13 09:04:00|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1620896670000|2021-05-13 09:04:30|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1620896680000|2021-05-13 09:04:40|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907|2901|4
1620896720000|2021-05-13 09:05:20|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1620896790000|2021-05-13 09:06:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1620896840000|2021-05-13 09:07:20|2906.5|2900.5|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|3
1620896860000|2021-05-13 09:07:40|2905.3|2899.3|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|2
1620896880000|2021-05-13 09:08:00|2904.5|2898.5|2904|2898|2904.5|2898.5|2903.3|2897.3|5
1620896890000|2021-05-13 09:08:10|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1620896910000|2021-05-13 09:08:30|2904|2898|2904|2898|2904|2898|2904|2898|1
1620896920000|2021-05-13 09:08:40|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1620896930000|2021-05-13 09:08:50|2904|2898|2904.8|2898.8|2904.8|2898.8|2904|2898|3
1620896940000|2021-05-13 09:09:00|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1620896960000|2021-05-13 09:09:20|2905|2899|2905.5|2899.5|2905.8|2899.8|2905|2899|4
1620896980000|2021-05-13 09:09:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1620896990000|2021-05-13 09:09:50|2906|2900|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|3
1620897010000|2021-05-13 09:10:10|2906|2900|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|4
1620897030000|2021-05-13 09:10:30|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1620897050000|2021-05-13 09:10:50|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1620897060000|2021-05-13 09:11:00|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1620897080000|2021-05-13 09:11:20|2907.3|2901.3|2908.8|2902.8|2908.8|2902.8|2907.3|2901.3|5
1620897090000|2021-05-13 09:11:30|2909|2903|2909|2903|2909|2903|2909|2903|1
1620897100000|2021-05-13 09:11:40|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|2
1620897110000|2021-05-13 09:11:50|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|3
1620897120000|2021-05-13 09:12:00|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1620897130000|2021-05-13 09:12:10|2908.3|2902.3|2910.5|2904.5|2910.5|2904.5|2908.3|2902.3|5
1620897160000|2021-05-13 09:12:40|2910.3|2904.3|2910|2904|2910.3|2904.3|2909.3|2903.3|4
1620897170000|2021-05-13 09:12:50|2909.8|2903.8|2909|2903|2909.8|2903.8|2909|2903|3
1620897180000|2021-05-13 09:13:00|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1620897220000|2021-05-13 09:13:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1620897230000|2021-05-13 09:13:50|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1620897240000|2021-05-13 09:14:00|2909|2903|2909|2903|2909|2903|2909|2903|1
1620897250000|2021-05-13 09:14:10|2909.3|2903.3|2910.3|2904.3|2910.3|2904.3|2909.3|2903.3|3
1620897270000|2021-05-13 09:14:30|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1620897280000|2021-05-13 09:14:40|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1620897290000|2021-05-13 09:14:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1620897300000|2021-05-13 09:15:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2908.8|2902.8|3
1620897310000|2021-05-13 09:15:10|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1620897320000|2021-05-13 09:15:20|2908.3|2902.3|2907.5|2901.5|2908.3|2902.3|2907.5|2901.5|4
1620897360000|2021-05-13 09:16:00|2907.3|2901.3|2907.5|2901.5|2908|2902|2907|2901|5
1620897370000|2021-05-13 09:16:10|2907.8|2901.8|2909|2903|2909|2903|2907.8|2901.8|3
1620897380000|2021-05-13 09:16:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1620897410000|2021-05-13 09:16:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1620897420000|2021-05-13 09:17:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1620897430000|2021-05-13 09:17:10|2909|2903|2909|2903|2909|2903|2909|2903|1
1620897440000|2021-05-13 09:17:20|2908.8|2902.8|2907.8|2901.8|2908.8|2902.8|2907.8|2901.8|4
1620897460000|2021-05-13 09:17:40|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1620897470000|2021-05-13 09:17:50|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1620897480000|2021-05-13 09:18:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1620897490000|2021-05-13 09:18:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1620897510000|2021-05-13 09:18:30|2907|2901|2907|2901|2907|2901|2907|2901|1
1620897520000|2021-05-13 09:18:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1620897530000|2021-05-13 09:18:50|2907|2901|2907|2901|2907|2901|2907|2901|1
1620897570000|2021-05-13 09:19:30|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|3
1620897580000|2021-05-13 09:19:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1620897600000|2021-05-13 09:20:00|2906.8|2900.8|2905.8|2899.8|2906.8|2900.8|2905.8|2899.8|2
1620897610000|2021-05-13 09:20:10|2905.5|2899.5|2906.3|2900.3|2906.3|2900.3|2905.5|2899.5|2
1620897650000|2021-05-13 09:20:50|2906|2900|2906|2900|2906|2900|2906|2900|1
1620897670000|2021-05-13 09:21:10|2906.3|2900.3|2906.5|2900.5|2906.8|2900.8|2906.3|2900.3|3
1620897680000|2021-05-13 09:21:20|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1620897700000|2021-05-13 09:21:40|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1620897710000|2021-05-13 09:21:50|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|3
1620897750000|2021-05-13 09:22:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|3
1620897770000|2021-05-13 09:22:50|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1620897800000|2021-05-13 09:23:20|2907.5|2901.5|2906.8|2900.8|2907.5|2901.5|2906.8|2900.8|3
1620897870000|2021-05-13 09:24:30|2907|2901|2907|2901|2907|2901|2907|2901|1
1620897900000|2021-05-13 09:25:00|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1620897970000|2021-05-13 09:26:10|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1620897990000|2021-05-13 09:26:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1620898000000|2021-05-13 09:26:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1620898010000|2021-05-13 09:26:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1620898030000|2021-05-13 09:27:10|2907.5|2901.5|2907|2901|2907.5|2901.5|2907|2901|2
1620898120000|2021-05-13 09:28:40|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1620898150000|2021-05-13 09:29:10|2907|2901|2907|2901|2907|2901|2907|2901|1
1620898170000|2021-05-13 09:29:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1620898180000|2021-05-13 09:29:40|2907.8|2901.8|2907|2901|2907.8|2901.8|2907|2901|2
1620898220000|2021-05-13 09:30:20|2907.3|2901.3|2908.3|2902.3|2908.3|2902.3|2907.3|2901.3|3
1620898240000|2021-05-13 09:30:40|2908.5|2902.5|2909.5|2903.5|2909.5|2903.5|2908.5|2902.5|3
1620898250000|2021-05-13 09:30:50|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1620898260000|2021-05-13 09:31:00|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1620898280000|2021-05-13 09:31:20|2909.8|2903.8|2909.8|2903.8|2910|2904|2909.8|2903.8|3
1620898350000|2021-05-13 09:32:30|2909.5|2903.5|2908.5|2902.5|2909.5|2903.5|2908.5|2902.5|2
1620898360000|2021-05-13 09:32:40|2908.8|2902.8|2909|2903|2909.3|2903.3|2908.8|2902.8|3
1620898370000|2021-05-13 09:32:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1620898380000|2021-05-13 09:33:00|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1620898390000|2021-05-13 09:33:10|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1620898400000|2021-05-13 09:33:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1620898410000|2021-05-13 09:33:30|2911.5|2905.5|2910.8|2904.8|2911.5|2905.5|2910.8|2904.8|4
1620898420000|2021-05-13 09:33:40|2911|2905|2911|2905|2911|2905|2911|2905|1
1620898430000|2021-05-13 09:33:50|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|2
1620898440000|2021-05-13 09:34:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1620898490000|2021-05-13 09:34:50|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1620898500000|2021-05-13 09:35:00|2912.3|2906.3|2911.5|2905.5|2912.3|2906.3|2911.5|2905.5|2
1620898510000|2021-05-13 09:35:10|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1620898520000|2021-05-13 09:35:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1620898530000|2021-05-13 09:35:30|2911|2905|2911|2905|2911|2905|2911|2905|1
1620898540000|2021-05-13 09:35:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1620898550000|2021-05-13 09:35:50|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1620898570000|2021-05-13 09:36:10|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|3
1620898600000|2021-05-13 09:36:40|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1620898620000|2021-05-13 09:37:00|2910.8|2904.8|2911.8|2905.8|2911.8|2905.8|2910.8|2904.8|4
1620898630000|2021-05-13 09:37:10|2912|2906|2912.8|2906.8|2913.8|2907.8|2912|2906|6
1620898640000|2021-05-13 09:37:20|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1620898650000|2021-05-13 09:37:30|2912.8|2906.8|2914.3|2908.3|2914.3|2908.3|2912.8|2906.8|2
1620898660000|2021-05-13 09:37:40|2914|2908|2912.5|2906.5|2914|2908|2912.5|2906.5|4
1620898670000|2021-05-13 09:37:50|2912.3|2906.3|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|3
1620898680000|2021-05-13 09:38:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1620898690000|2021-05-13 09:38:10|2913.3|2907.3|2913.5|2907.5|2913.5|2907.5|2913.3|2907.3|2
1620898750000|2021-05-13 09:39:10|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1620898760000|2021-05-13 09:39:20|2914|2908|2913.5|2907.5|2914.3|2908.3|2913.5|2907.5|3
1620898780000|2021-05-13 09:39:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1620898790000|2021-05-13 09:39:50|2913.5|2907.5|2914.8|2908.8|2915.3|2909.3|2913.5|2907.5|5
1620898800000|2021-05-13 09:40:00|2914.5|2908.5|2913.8|2907.8|2914.5|2908.5|2913.8|2907.8|2
1620898810000|2021-05-13 09:40:10|2914|2908|2915.5|2909.5|2915.5|2909.5|2914|2908|2
1620898820000|2021-05-13 09:40:20|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916|2910|3
1620898830000|2021-05-13 09:40:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1620898840000|2021-05-13 09:40:40|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|2
1620898870000|2021-05-13 09:41:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1620898900000|2021-05-13 09:41:40|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1620898910000|2021-05-13 09:41:50|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1620898950000|2021-05-13 09:42:30|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1620898960000|2021-05-13 09:42:40|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1620898980000|2021-05-13 09:43:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1620898990000|2021-05-13 09:43:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2916.3|2910.3|4
1620899000000|2021-05-13 09:43:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1620899010000|2021-05-13 09:43:30|2917.8|2911.8|2917.5|2911.5|2918|2912|2917.5|2911.5|3
1620899020000|2021-05-13 09:43:40|2919|2913|2919|2913|2919|2913|2919|2913|1
1620899030000|2021-05-13 09:43:50|2918.8|2912.8|2921|2915|2921|2915|2918.5|2912.5|7
1620899040000|2021-05-13 09:44:00|2920.8|2914.8|2918.8|2912.8|2920.8|2914.8|2918.8|2912.8|5
1620899050000|2021-05-13 09:44:10|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2917.5|2911.5|4
1620899080000|2021-05-13 09:44:40|2918.3|2912.3|2918|2912|2918.3|2912.3|2917.5|2911.5|5
1620899090000|2021-05-13 09:44:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|3
1620899100000|2021-05-13 09:45:00|2917.8|2911.8|2918.5|2912.5|2918.5|2912.5|2917.8|2911.8|4
1620899110000|2021-05-13 09:45:10|2918.8|2912.8|2919.3|2913.3|2919.8|2913.8|2918.8|2912.8|3
1620899120000|2021-05-13 09:45:20|2919.8|2913.8|2917.5|2911.5|2919.8|2913.8|2917.5|2911.5|6
1620899130000|2021-05-13 09:45:30|2918.3|2912.3|2918|2912|2918.8|2912.8|2917.8|2911.8|5
1620899140000|2021-05-13 09:45:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1620899150000|2021-05-13 09:45:50|2919.3|2913.3|2919|2913|2919.5|2913.5|2919|2913|3
1620899170000|2021-05-13 09:46:10|2919.5|2913.5|2919|2913|2919.5|2913.5|2919|2913|7
1620899180000|2021-05-13 09:46:20|2919.3|2913.3|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|3
1620899200000|2021-05-13 09:46:40|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919|2913|4
1620899210000|2021-05-13 09:46:50|2919.5|2913.5|2919|2913|2919.5|2913.5|2919|2913|2
1620899220000|2021-05-13 09:47:00|2918.5|2912.5|2918.5|2912.5|2919.5|2913.5|2918.5|2912.5|4
1620899230000|2021-05-13 09:47:10|2919|2913|2918.3|2912.3|2919|2913|2918.3|2912.3|8
1620899240000|2021-05-13 09:47:20|2918|2912|2917|2911|2918|2912|2917|2911|5
1620899250000|2021-05-13 09:47:30|2917.8|2911.8|2916.8|2910.8|2917.8|2911.8|2916.5|2910.5|10
1620899260000|2021-05-13 09:47:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1620899280000|2021-05-13 09:48:00|2916|2910|2916|2910|2916|2910|2915.8|2909.8|3
1620899290000|2021-05-13 09:48:10|2915.8|2909.8|2915.3|2909.3|2915.8|2909.8|2915.3|2909.3|2
1620899300000|2021-05-13 09:48:20|2915|2909|2915|2909|2915|2909|2914.8|2908.8|3
1620899310000|2021-05-13 09:48:30|2915.3|2909.3|2916|2910|2916|2910|2915.3|2909.3|2
1620899320000|2021-05-13 09:48:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1620899330000|2021-05-13 09:48:50|2915.5|2909.5|2915.3|2909.3|2915.8|2909.8|2915.3|2909.3|5
1620899340000|2021-05-13 09:49:00|2915|2909|2914.3|2908.3|2915|2909|2914.3|2908.3|5
1620899350000|2021-05-13 09:49:10|2914|2908|2914|2908|2914|2908|2914|2908|1
1620899360000|2021-05-13 09:49:20|2913.5|2907.5|2913.8|2907.8|2914|2908|2913.5|2907.5|3
1620899370000|2021-05-13 09:49:30|2913.5|2907.5|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|3
1620899390000|2021-05-13 09:49:50|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|2
1620899400000|2021-05-13 09:50:00|2913.8|2907.8|2913.5|2907.5|2914|2908|2913.5|2907.5|5
1620899420000|2021-05-13 09:50:20|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1620899430000|2021-05-13 09:50:30|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|4
1620899440000|2021-05-13 09:50:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|3
1620899450000|2021-05-13 09:50:50|2914|2908|2914.3|2908.3|2914.5|2908.5|2914|2908|3
1620899460000|2021-05-13 09:51:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1620899520000|2021-05-13 09:52:00|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1620899530000|2021-05-13 09:52:10|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1620899550000|2021-05-13 09:52:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1620899560000|2021-05-13 09:52:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1620899600000|2021-05-13 09:53:20|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1620899610000|2021-05-13 09:53:30|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1620899630000|2021-05-13 09:53:50|2915|2909|2915|2909|2915|2909|2915|2909|1
1620899640000|2021-05-13 09:54:00|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|2
1620899650000|2021-05-13 09:54:10|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1620899670000|2021-05-13 09:54:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1620899680000|2021-05-13 09:54:40|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|2
1620899690000|2021-05-13 09:54:50|2914|2908|2914|2908|2914|2908|2913.8|2907.8|3
1620899700000|2021-05-13 09:55:00|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1620899730000|2021-05-13 09:55:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1620899750000|2021-05-13 09:55:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1620899770000|2021-05-13 09:56:10|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1620899780000|2021-05-13 09:56:20|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1620899790000|2021-05-13 09:56:30|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1620899800000|2021-05-13 09:56:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1620899810000|2021-05-13 09:56:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1620899820000|2021-05-13 09:57:00|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|3
1620899830000|2021-05-13 09:57:10|2912.8|2906.8|2911.8|2905.8|2913|2907|2911.8|2905.8|11
1620899840000|2021-05-13 09:57:20|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1620899860000|2021-05-13 09:57:40|2912.8|2906.8|2912.3|2906.3|2913|2907|2912.3|2906.3|4
1620899870000|2021-05-13 09:57:50|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1620899880000|2021-05-13 09:58:00|2911.8|2905.8|2910.3|2904.3|2911.8|2905.8|2910.3|2904.3|11
1620899900000|2021-05-13 09:58:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1620899910000|2021-05-13 09:58:30|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1620899920000|2021-05-13 09:58:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1620899930000|2021-05-13 09:58:50|2911.8|2905.8|2911.3|2905.3|2912|2906|2911.3|2905.3|4
1620899950000|2021-05-13 09:59:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|3
1620899970000|2021-05-13 09:59:30|2911|2905|2911|2905|2911|2905|2911|2905|1
1620900020000|2021-05-13 10:00:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1620900030000|2021-05-13 10:00:30|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1620900040000|2021-05-13 10:00:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1620900050000|2021-05-13 10:00:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1620900070000|2021-05-13 10:01:10|2912.3|2906.3|2911.5|2905.5|2912.3|2906.3|2911.5|2905.5|2
1620900080000|2021-05-13 10:01:20|2912|2906|2912|2906|2912|2906|2912|2906|1
1620900090000|2021-05-13 10:01:30|2911.8|2905.8|2912|2906|2912|2906|2911.5|2905.5|4
1620900100000|2021-05-13 10:01:40|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|3
1620900230000|2021-05-13 10:03:50|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1620900240000|2021-05-13 10:04:00|2911.3|2905.3|2910.5|2904.5|2911.3|2905.3|2910.5|2904.5|3
1620900260000|2021-05-13 10:04:20|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|2
1620900270000|2021-05-13 10:04:30|2910.3|2904.3|2909.5|2903.5|2910.3|2904.3|2909.5|2903.5|2
1620900280000|2021-05-13 10:04:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1620900290000|2021-05-13 10:04:50|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|7
1620900300000|2021-05-13 10:05:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1620900310000|2021-05-13 10:05:10|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1620900320000|2021-05-13 10:05:20|2909.5|2903.5|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|3
1620900330000|2021-05-13 10:05:30|2908.5|2902.5|2907|2901|2908.5|2902.5|2907|2901|3
1620900340000|2021-05-13 10:05:40|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1620900360000|2021-05-13 10:06:00|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1620900370000|2021-05-13 10:06:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1620900380000|2021-05-13 10:06:20|2906.8|2900.8|2906|2900|2906.8|2900.8|2905.3|2899.3|5
1620900390000|2021-05-13 10:06:30|2906.3|2900.3|2906|2900|2906.3|2900.3|2905.8|2899.8|4
1620900420000|2021-05-13 10:07:00|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906|2900|3
1620900430000|2021-05-13 10:07:10|2906.5|2900.5|2907.3|2901.3|2907.3|2901.3|2906.5|2900.5|3
1620900440000|2021-05-13 10:07:20|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1620900450000|2021-05-13 10:07:30|2906.8|2900.8|2905.8|2899.8|2906.8|2900.8|2905.8|2899.8|4
1620900480000|2021-05-13 10:08:00|2906|2900|2906|2900|2906|2900|2906|2900|1
1620900500000|2021-05-13 10:08:20|2906.3|2900.3|2906.5|2900.5|2906.8|2900.8|2906.3|2900.3|4
1620900510000|2021-05-13 10:08:30|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1620900530000|2021-05-13 10:08:50|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1620900540000|2021-05-13 10:09:00|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1620900550000|2021-05-13 10:09:10|2906.8|2900.8|2906|2900|2906.8|2900.8|2906|2900|2
1620900560000|2021-05-13 10:09:20|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1620900570000|2021-05-13 10:09:30|2906.3|2900.3|2905.5|2899.5|2906.5|2900.5|2905.5|2899.5|5
1620900580000|2021-05-13 10:09:40|2905.3|2899.3|2905|2899|2905.3|2899.3|2904.8|2898.8|3
1620900610000|2021-05-13 10:10:10|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1620900620000|2021-05-13 10:10:20|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1620900630000|2021-05-13 10:10:30|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1620900640000|2021-05-13 10:10:40|2906.3|2900.3|2906.5|2900.5|2906.8|2900.8|2906.3|2900.3|3
1620900660000|2021-05-13 10:11:00|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906|2900|3
1620900670000|2021-05-13 10:11:10|2906.5|2900.5|2907|2901|2907.3|2901.3|2906.5|2900.5|5
1620900680000|2021-05-13 10:11:20|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1620900690000|2021-05-13 10:11:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1620900720000|2021-05-13 10:12:00|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1620900730000|2021-05-13 10:12:10|2906.3|2900.3|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|3
1620900750000|2021-05-13 10:12:30|2906|2900|2906.8|2900.8|2906.8|2900.8|2906|2900|3
1620900760000|2021-05-13 10:12:40|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1620900770000|2021-05-13 10:12:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1620900780000|2021-05-13 10:13:00|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1620900800000|2021-05-13 10:13:20|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1620900830000|2021-05-13 10:13:50|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1620900850000|2021-05-13 10:14:10|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1620900860000|2021-05-13 10:14:20|2906.5|2900.5|2906|2900|2906.5|2900.5|2906|2900|3
1620900880000|2021-05-13 10:14:40|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1620900910000|2021-05-13 10:15:10|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1620900920000|2021-05-13 10:15:20|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1620900950000|2021-05-13 10:15:50|2907|2901|2907|2901|2907|2901|2907|2901|1
1620900960000|2021-05-13 10:16:00|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1620901000000|2021-05-13 10:16:40|2907.3|2901.3|2908.3|2902.3|2908.3|2902.3|2907.3|2901.3|4
1620901040000|2021-05-13 10:17:20|2908|2902|2907.3|2901.3|2908|2902|2907.3|2901.3|3
1620901050000|2021-05-13 10:17:30|2907.5|2901.5|2906.8|2900.8|2907.5|2901.5|2906.8|2900.8|4
1620901060000|2021-05-13 10:17:40|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|2
1620901070000|2021-05-13 10:17:50|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|3
1620901080000|2021-05-13 10:18:00|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1620901090000|2021-05-13 10:18:10|2907|2901|2907|2901|2907|2901|2907|2901|1
1620901110000|2021-05-13 10:18:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1620901130000|2021-05-13 10:18:50|2907|2901|2907|2901|2907|2901|2907|2901|1
1620901140000|2021-05-13 10:19:00|2906.8|2900.8|2906|2900|2906.8|2900.8|2906|2900|3
1620901150000|2021-05-13 10:19:10|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1620901160000|2021-05-13 10:19:20|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1620901170000|2021-05-13 10:19:30|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1620901190000|2021-05-13 10:19:50|2905.5|2899.5|2904.8|2898.8|2905.5|2899.5|2904.8|2898.8|2
1620901200000|2021-05-13 10:20:00|2904.5|2898.5|2903.5|2897.5|2904.5|2898.5|2903.5|2897.5|3
1620901210000|2021-05-13 10:20:10|2903.3|2897.3|2901|2895|2903.3|2897.3|2900.3|2894.3|7
1620901220000|2021-05-13 10:20:20|2900.8|2894.8|2900.3|2894.3|2900.8|2894.8|2900|2894|6
1620901240000|2021-05-13 10:20:40|2901.8|2895.8|2902.5|2896.5|2902.5|2896.5|2901.8|2895.8|2
1620901250000|2021-05-13 10:20:50|2902.3|2896.3|2901.5|2895.5|2902.3|2896.3|2900.5|2894.5|8
1620901260000|2021-05-13 10:21:00|2901.3|2895.3|2902|2896|2902|2896|2901.3|2895.3|3
1620901280000|2021-05-13 10:21:20|2902.3|2896.3|2902.5|2896.5|2903.5|2897.5|2902.3|2896.3|7
1620901290000|2021-05-13 10:21:30|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1620901300000|2021-05-13 10:21:40|2903|2897|2902.8|2896.8|2903.5|2897.5|2902.8|2896.8|5
1620901310000|2021-05-13 10:21:50|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|2
1620901320000|2021-05-13 10:22:00|2902|2896|2901.5|2895.5|2902|2896|2901.3|2895.3|3
1620901340000|2021-05-13 10:22:20|2902.5|2896.5|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|5
1620901350000|2021-05-13 10:22:30|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1620901370000|2021-05-13 10:22:50|2903|2897|2902.3|2896.3|2903.3|2897.3|2902.3|2896.3|6
1620901380000|2021-05-13 10:23:00|2902|2896|2902|2896|2902|2896|2902|2896|1
1620901390000|2021-05-13 10:23:10|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1620901400000|2021-05-13 10:23:20|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1620901420000|2021-05-13 10:23:40|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1620901430000|2021-05-13 10:23:50|2902|2896|2900.8|2894.8|2902|2896|2900.8|2894.8|4
1620901440000|2021-05-13 10:24:00|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2899.3|2893.3|6
1620901450000|2021-05-13 10:24:10|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1620901460000|2021-05-13 10:24:20|2901.3|2895.3|2902.5|2896.5|2902.5|2896.5|2901.3|2895.3|2
1620901470000|2021-05-13 10:24:30|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1620901490000|2021-05-13 10:24:50|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1620901500000|2021-05-13 10:25:00|2903|2897|2903|2897|2903|2897|2903|2897|1
1620901510000|2021-05-13 10:25:10|2902.8|2896.8|2903.3|2897.3|2903.3|2897.3|2902.8|2896.8|3
1620901520000|2021-05-13 10:25:20|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|4
1620901530000|2021-05-13 10:25:30|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1620901550000|2021-05-13 10:25:50|2902.8|2896.8|2902.5|2896.5|2903|2897|2902.3|2896.3|4
1620901560000|2021-05-13 10:26:00|2902.3|2896.3|2902.3|2896.3|2902.8|2896.8|2902.3|2896.3|7
1620901570000|2021-05-13 10:26:10|2902|2896|2901|2895|2902|2896|2901|2895|3
1620901580000|2021-05-13 10:26:20|2900.8|2894.8|2901.5|2895.5|2901.5|2895.5|2900.5|2894.5|4
1620901590000|2021-05-13 10:26:30|2901.8|2895.8|2901.8|2895.8|2902|2896|2901.5|2895.5|5
1620901600000|2021-05-13 10:26:40|2902|2896|2902|2896|2902|2896|2902|2896|1
1620901630000|2021-05-13 10:27:10|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|3
1620901640000|2021-05-13 10:27:20|2902.5|2896.5|2902|2896|2902.5|2896.5|2902|2896|3
1620901660000|2021-05-13 10:27:40|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1620901670000|2021-05-13 10:27:50|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1620901680000|2021-05-13 10:28:00|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1620901690000|2021-05-13 10:28:10|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1620901710000|2021-05-13 10:28:30|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1620901720000|2021-05-13 10:28:40|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1620901750000|2021-05-13 10:29:10|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1620901760000|2021-05-13 10:29:20|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1620901770000|2021-05-13 10:29:30|2902.5|2896.5|2902.8|2896.8|2903|2897|2902.5|2896.5|3
1620901780000|2021-05-13 10:29:40|2902.5|2896.5|2902|2896|2902.5|2896.5|2902|2896|5
1620901790000|2021-05-13 10:29:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1620901800000|2021-05-13 10:30:00|2902|2896|2902|2896|2902|2896|2902|2896|1
1620901810000|2021-05-13 10:30:10|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1620901820000|2021-05-13 10:30:20|2902.3|2896.3|2903.3|2897.3|2903.3|2897.3|2902.3|2896.3|4
1620901830000|2021-05-13 10:30:30|2903.8|2897.8|2903.3|2897.3|2903.8|2897.8|2903.3|2897.3|2
1620901840000|2021-05-13 10:30:40|2902.8|2896.8|2902|2896|2902.8|2896.8|2902|2896|4
1620901850000|2021-05-13 10:30:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1620901860000|2021-05-13 10:31:00|2902|2896|2902|2896|2902|2896|2901.3|2895.3|7
1620901870000|2021-05-13 10:31:10|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1620901890000|2021-05-13 10:31:30|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1620901930000|2021-05-13 10:32:10|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|3
1620901940000|2021-05-13 10:32:20|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1620901950000|2021-05-13 10:32:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1620901980000|2021-05-13 10:33:00|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1620901990000|2021-05-13 10:33:10|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1620902000000|2021-05-13 10:33:20|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1620902010000|2021-05-13 10:33:30|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1620902020000|2021-05-13 10:33:40|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1620902030000|2021-05-13 10:33:50|2902|2896|2902|2896|2902|2896|2902|2896|1
1620902040000|2021-05-13 10:34:00|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2901.3|2895.3|3
1620902050000|2021-05-13 10:34:10|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1620902060000|2021-05-13 10:34:20|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1620902070000|2021-05-13 10:34:30|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1620902080000|2021-05-13 10:34:40|2902|2896|2902.5|2896.5|2902.5|2896.5|2902|2896|2
1620902090000|2021-05-13 10:34:50|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1620902120000|2021-05-13 10:35:20|2903|2897|2903|2897|2903|2897|2903|2897|1
1620902140000|2021-05-13 10:35:40|2903.5|2897.5|2903|2897|2903.5|2897.5|2903|2897|2
1620902200000|2021-05-13 10:36:40|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1620902210000|2021-05-13 10:36:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1620902230000|2021-05-13 10:37:10|2901.8|2895.8|2901.8|2895.8|2902|2896|2901.8|2895.8|3
1620902250000|2021-05-13 10:37:30|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1620902280000|2021-05-13 10:38:00|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1620902300000|2021-05-13 10:38:20|2902|2896|2902|2896|2902|2896|2902|2896|1
1620902310000|2021-05-13 10:38:30|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1620902340000|2021-05-13 10:39:00|2903|2897|2902.8|2896.8|2903|2897|2902.8|2896.8|2
1620902350000|2021-05-13 10:39:10|2903|2897|2902.8|2896.8|2903|2897|2902.8|2896.8|2
1620902360000|2021-05-13 10:39:20|2903|2897|2903|2897|2903|2897|2903|2897|1
1620902370000|2021-05-13 10:39:30|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1620902380000|2021-05-13 10:39:40|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1620902390000|2021-05-13 10:39:50|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1620902400000|2021-05-13 10:40:00|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|2
1620902420000|2021-05-13 10:40:20|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1620902450000|2021-05-13 10:40:50|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1620902490000|2021-05-13 10:41:30|2902|2896|2902|2896|2902|2896|2902|2896|1
1620902520000|2021-05-13 10:42:00|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1620902540000|2021-05-13 10:42:20|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1620902550000|2021-05-13 10:42:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1620902560000|2021-05-13 10:42:40|2901|2895|2900|2894|2901|2895|2900|2894|4
1620902570000|2021-05-13 10:42:50|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1620902580000|2021-05-13 10:43:00|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1620902590000|2021-05-13 10:43:10|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1620902600000|2021-05-13 10:43:20|2901.5|2895.5|2901.5|2895.5|2902|2896|2901.5|2895.5|5
1620902610000|2021-05-13 10:43:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1620902620000|2021-05-13 10:43:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1620902640000|2021-05-13 10:44:00|2901.3|2895.3|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|3
1620902650000|2021-05-13 10:44:10|2900.5|2894.5|2900|2894|2900.5|2894.5|2900|2894|2
1620902660000|2021-05-13 10:44:20|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1620902690000|2021-05-13 10:44:50|2899.3|2893.3|2899|2893|2899.5|2893.5|2899|2893|3
1620902710000|2021-05-13 10:45:10|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1620902720000|2021-05-13 10:45:20|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1620902740000|2021-05-13 10:45:40|2899.3|2893.3|2899.5|2893.5|2899.8|2893.8|2899.3|2893.3|3
1620902750000|2021-05-13 10:45:50|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1620902760000|2021-05-13 10:46:00|2898.8|2892.8|2895.8|2889.8|2898.8|2892.8|2895.5|2889.5|6
1620902770000|2021-05-13 10:46:10|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1620902780000|2021-05-13 10:46:20|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2894.5|2888.5|7
1620902790000|2021-05-13 10:46:30|2894.5|2888.5|2896.3|2890.3|2896.3|2890.3|2894.5|2888.5|6
1620902800000|2021-05-13 10:46:40|2896.5|2890.5|2896|2890|2897.5|2891.5|2896|2890|4
1620902810000|2021-05-13 10:46:50|2896.8|2890.8|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|4
1620902820000|2021-05-13 10:47:00|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|4
1620902830000|2021-05-13 10:47:10|2897|2891|2897|2891|2897|2891|2897|2891|1
1620902840000|2021-05-13 10:47:20|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1620902860000|2021-05-13 10:47:40|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1620902870000|2021-05-13 10:47:50|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1620902900000|2021-05-13 10:48:20|2896|2890|2895.5|2889.5|2896|2890|2895.5|2889.5|3
1620902910000|2021-05-13 10:48:30|2895.8|2889.8|2895|2889|2895.8|2889.8|2895|2889|4
1620902930000|2021-05-13 10:48:50|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1620902980000|2021-05-13 10:49:40|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1620902990000|2021-05-13 10:49:50|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1620903000000|2021-05-13 10:50:00|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1620903010000|2021-05-13 10:50:10|2895|2889|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|5
1620903030000|2021-05-13 10:50:30|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|2
1620903040000|2021-05-13 10:50:40|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1620903060000|2021-05-13 10:51:00|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1620903080000|2021-05-13 10:51:20|2895.5|2889.5|2896|2890|2896|2890|2895.5|2889.5|2
1620903090000|2021-05-13 10:51:30|2896.5|2890.5|2897.3|2891.3|2897.3|2891.3|2896.5|2890.5|3
1620903100000|2021-05-13 10:51:40|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1620903130000|2021-05-13 10:52:10|2897.5|2891.5|2897|2891|2897.5|2891.5|2897|2891|3
1620903150000|2021-05-13 10:52:30|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1620903190000|2021-05-13 10:53:10|2897.5|2891.5|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|3
1620903220000|2021-05-13 10:53:40|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1620903230000|2021-05-13 10:53:50|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1620903240000|2021-05-13 10:54:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1620903250000|2021-05-13 10:54:10|2898.3|2892.3|2897.5|2891.5|2898.3|2892.3|2897.5|2891.5|6
1620903260000|2021-05-13 10:54:20|2897.8|2891.8|2896.8|2890.8|2898|2892|2896.8|2890.8|4
1620903290000|2021-05-13 10:54:50|2897|2891|2898.3|2892.3|2898.3|2892.3|2897|2891|2
1620903310000|2021-05-13 10:55:10|2898|2892|2898|2892|2898|2892|2898|2892|1
1620903320000|2021-05-13 10:55:20|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1620903330000|2021-05-13 10:55:30|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1620903340000|2021-05-13 10:55:40|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1620903350000|2021-05-13 10:55:50|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1620903360000|2021-05-13 10:56:00|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898|2892|3
1620903390000|2021-05-13 10:56:30|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1620903430000|2021-05-13 10:57:10|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1620903440000|2021-05-13 10:57:20|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1620903500000|2021-05-13 10:58:20|2898|2892|2898|2892|2898|2892|2898|2892|1
1620903520000|2021-05-13 10:58:40|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1620903540000|2021-05-13 10:59:00|2898|2892|2898|2892|2898|2892|2898|2892|1
1620903550000|2021-05-13 10:59:10|2897.3|2891.3|2897|2891|2897.3|2891.3|2897|2891|2
1620903560000|2021-05-13 10:59:20|2896.8|2890.8|2897|2891|2897|2891|2896.5|2890.5|3
1620903570000|2021-05-13 10:59:30|2896.5|2890.5|2896|2890|2896.5|2890.5|2895.8|2889.8|4
1620903590000|2021-05-13 10:59:50|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1620903600000|2021-05-13 11:00:00|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1620903620000|2021-05-13 11:00:20|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1620903660000|2021-05-13 11:01:00|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1620903680000|2021-05-13 11:01:20|2895|2889|2894.5|2888.5|2895|2889|2894.5|2888.5|3
1620903690000|2021-05-13 11:01:30|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1620903700000|2021-05-13 11:01:40|2893.8|2887.8|2890|2884|2893.8|2887.8|2889.3|2883.3|5
1620903710000|2021-05-13 11:01:50|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1620903720000|2021-05-13 11:02:00|2890|2884|2890.3|2884.3|2891.3|2885.3|2890|2884|7
1620903730000|2021-05-13 11:02:10|2890.5|2884.5|2889.5|2883.5|2890.5|2884.5|2888.8|2882.8|9
1620903740000|2021-05-13 11:02:20|2889|2883|2889.5|2883.5|2889.5|2883.5|2888.8|2882.8|5
1620903760000|2021-05-13 11:02:40|2890|2884|2890|2884|2890|2884|2890|2884|1
1620903770000|2021-05-13 11:02:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1620903780000|2021-05-13 11:03:00|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1620903790000|2021-05-13 11:03:10|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1620903800000|2021-05-13 11:03:20|2889|2883|2889|2883|2889|2883|2889|2883|1
1620903830000|2021-05-13 11:03:50|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1620903860000|2021-05-13 11:04:20|2889.3|2883.3|2890.5|2884.5|2890.5|2884.5|2889.3|2883.3|2
1620903870000|2021-05-13 11:04:30|2891|2885|2891|2885|2891.3|2885.3|2891|2885|3
1620903880000|2021-05-13 11:04:40|2891.8|2885.8|2891|2885|2891.8|2885.8|2891|2885|7
1620903890000|2021-05-13 11:04:50|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1620903900000|2021-05-13 11:05:00|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|2
1620903930000|2021-05-13 11:05:30|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1620903940000|2021-05-13 11:05:40|2890.5|2884.5|2890|2884|2890.5|2884.5|2890|2884|2
1620903960000|2021-05-13 11:06:00|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1620903970000|2021-05-13 11:06:10|2889.5|2883.5|2888.8|2882.8|2889.5|2883.5|2888.8|2882.8|4
1620903980000|2021-05-13 11:06:20|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1620903990000|2021-05-13 11:06:30|2888.8|2882.8|2889.5|2883.5|2889.5|2883.5|2888.8|2882.8|4
1620904010000|2021-05-13 11:06:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1620904020000|2021-05-13 11:07:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1620904030000|2021-05-13 11:07:10|2889.3|2883.3|2890.3|2884.3|2890.3|2884.3|2889.3|2883.3|2
1620904040000|2021-05-13 11:07:20|2890|2884|2890.8|2884.8|2890.8|2884.8|2890|2884|2
1620904050000|2021-05-13 11:07:30|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1620904060000|2021-05-13 11:07:40|2891|2885|2891|2885|2891|2885|2891|2885|1
1620904080000|2021-05-13 11:08:00|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|2
1620904090000|2021-05-13 11:08:10|2891|2885|2891|2885|2891|2885|2891|2885|1
1620904110000|2021-05-13 11:08:30|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1620904130000|2021-05-13 11:08:50|2890|2884|2889|2883|2890|2884|2889|2883|3
1620904140000|2021-05-13 11:09:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1620904170000|2021-05-13 11:09:30|2890|2884|2890.5|2884.5|2890.5|2884.5|2890|2884|3
1620904180000|2021-05-13 11:09:40|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1620904190000|2021-05-13 11:09:50|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1620904200000|2021-05-13 11:10:00|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1620904210000|2021-05-13 11:10:10|2890.5|2884.5|2889|2883|2890.5|2884.5|2889|2883|4
1620904220000|2021-05-13 11:10:20|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1620904250000|2021-05-13 11:10:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1620904260000|2021-05-13 11:11:00|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|3
1620904290000|2021-05-13 11:11:30|2887.5|2881.5|2885.5|2879.5|2887.5|2881.5|2885.3|2879.3|7
1620904300000|2021-05-13 11:11:40|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1620904310000|2021-05-13 11:11:50|2886.5|2880.5|2887|2881|2887|2881|2886.3|2880.3|5
1620904320000|2021-05-13 11:12:00|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1620904330000|2021-05-13 11:12:10|2887.3|2881.3|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|2
1620904360000|2021-05-13 11:12:40|2888|2882|2890.8|2884.8|2891.3|2885.3|2888|2882|4
1620904370000|2021-05-13 11:12:50|2891|2885|2891|2885|2891|2885|2891|2885|1
1620904380000|2021-05-13 11:13:00|2890.8|2884.8|2893|2887|2893|2887|2890.8|2884.8|4
1620904390000|2021-05-13 11:13:10|2893.5|2887.5|2895.5|2889.5|2895.8|2889.8|2893.5|2887.5|4
1620904400000|2021-05-13 11:13:20|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2894.5|2888.5|3
1620904410000|2021-05-13 11:13:30|2897|2891|2896.5|2890.5|2897.3|2891.3|2896.5|2890.5|3
1620904420000|2021-05-13 11:13:40|2896|2890|2896.8|2890.8|2896.8|2890.8|2896|2890|3
1620904430000|2021-05-13 11:13:50|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1620904440000|2021-05-13 11:14:00|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1620904450000|2021-05-13 11:14:10|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1620904470000|2021-05-13 11:14:30|2895.3|2889.3|2895.8|2889.8|2895.8|2889.8|2895.3|2889.3|2
1620904480000|2021-05-13 11:14:40|2896|2890|2896.5|2890.5|2896.5|2890.5|2896|2890|2
1620904490000|2021-05-13 11:14:50|2896.8|2890.8|2896.8|2890.8|2897|2891|2896.8|2890.8|3
1620904510000|2021-05-13 11:15:10|2896.5|2890.5|2895.8|2889.8|2896.5|2890.5|2895.8|2889.8|4
1620904520000|2021-05-13 11:15:20|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1620904530000|2021-05-13 11:15:30|2896|2890|2896|2890|2896|2890|2896|2890|1
1620904540000|2021-05-13 11:15:40|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|2
1620904560000|2021-05-13 11:16:00|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1620904580000|2021-05-13 11:16:20|2895.8|2889.8|2897|2891|2897|2891|2895.8|2889.8|2
1620904590000|2021-05-13 11:16:30|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|3
1620904600000|2021-05-13 11:16:40|2896|2890|2894.8|2888.8|2896|2890|2894.5|2888.5|6
1620904610000|2021-05-13 11:16:50|2894.5|2888.5|2895|2889|2895|2889|2894.5|2888.5|2
1620904620000|2021-05-13 11:17:00|2896.3|2890.3|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|2
1620904630000|2021-05-13 11:17:10|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|2
1620904640000|2021-05-13 11:17:20|2898.5|2892.5|2899|2893|2899.5|2893.5|2898.5|2892.5|3
1620904650000|2021-05-13 11:17:30|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1620904690000|2021-05-13 11:18:10|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1620904700000|2021-05-13 11:18:20|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1620904770000|2021-05-13 11:19:30|2898.8|2892.8|2900.5|2894.5|2900.5|2894.5|2898.8|2892.8|2
1620904780000|2021-05-13 11:19:40|2900.8|2894.8|2900|2894|2900.8|2894.8|2900|2894|4
1620904790000|2021-05-13 11:19:50|2899.8|2893.8|2900.5|2894.5|2900.5|2894.5|2899.8|2893.8|2
1620904820000|2021-05-13 11:20:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1620904830000|2021-05-13 11:20:30|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1620904860000|2021-05-13 11:21:00|2899.5|2893.5|2898.8|2892.8|2899.5|2893.5|2898.8|2892.8|3
1620904890000|2021-05-13 11:21:30|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1620904900000|2021-05-13 11:21:40|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1620904910000|2021-05-13 11:21:50|2899.3|2893.3|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|2
1620904930000|2021-05-13 11:22:10|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1620904950000|2021-05-13 11:22:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1620904960000|2021-05-13 11:22:40|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1620904980000|2021-05-13 11:23:00|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1620904990000|2021-05-13 11:23:10|2901|2895|2901|2895|2901.8|2895.8|2900.8|2894.8|5
1620905000000|2021-05-13 11:23:20|2900.8|2894.8|2902.5|2896.5|2902.5|2896.5|2900.8|2894.8|5
1620905010000|2021-05-13 11:23:30|2902.8|2896.8|2902.5|2896.5|2903|2897|2902.5|2896.5|4
1620905030000|2021-05-13 11:23:50|2902.8|2896.8|2902.5|2896.5|2903|2897|2902.5|2896.5|6
1620905040000|2021-05-13 11:24:00|2902.3|2896.3|2902|2896|2902.3|2896.3|2901.3|2895.3|5
1620905060000|2021-05-13 11:24:20|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|3
1620905080000|2021-05-13 11:24:40|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1620905090000|2021-05-13 11:24:50|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1620905100000|2021-05-13 11:25:00|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1620905140000|2021-05-13 11:25:40|2902.5|2896.5|2902|2896|2902.5|2896.5|2901.8|2895.8|4
1620905150000|2021-05-13 11:25:50|2901.8|2895.8|2900|2894|2901.8|2895.8|2900|2894|4
1620905160000|2021-05-13 11:26:00|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|3
1620905170000|2021-05-13 11:26:10|2900.3|2894.3|2901.3|2895.3|2901.3|2895.3|2900.3|2894.3|5
1620905190000|2021-05-13 11:26:30|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2900.5|2894.5|8
1620905200000|2021-05-13 11:26:40|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1620905210000|2021-05-13 11:26:50|2901.5|2895.5|2901.8|2895.8|2902|2896|2901.5|2895.5|5
1620905250000|2021-05-13 11:27:30|2902|2896|2902|2896|2902|2896|2902|2896|1
1620905260000|2021-05-13 11:27:40|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1620905270000|2021-05-13 11:27:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1620905300000|2021-05-13 11:28:20|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1620905310000|2021-05-13 11:28:30|2903.3|2897.3|2903|2897|2903.3|2897.3|2903|2897|2
1620905330000|2021-05-13 11:28:50|2902.8|2896.8|2902.3|2896.3|2902.8|2896.8|2902.3|2896.3|2
1620905340000|2021-05-13 11:29:00|2902|2896|2902|2896|2902|2896|2902|2896|1
1620905360000|2021-05-13 11:29:20|2902.3|2896.3|2901.8|2895.8|2902.5|2896.5|2901.8|2895.8|5
1620905390000|2021-05-13 11:29:50|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1620905400000|2021-05-13 11:30:00|2901.8|2895.8|2903|2897|2903|2897|2901.8|2895.8|5
1620905410000|2021-05-13 11:30:10|2902.8|2896.8|2903|2897|2903.8|2897.8|2902.8|2896.8|8
1620905420000|2021-05-13 11:30:20|2903.3|2897.3|2903|2897|2903.3|2897.3|2903|2897|2
1620905430000|2021-05-13 11:30:30|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1620905440000|2021-05-13 11:30:40|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1620905450000|2021-05-13 11:30:50|2903|2897|2902.3|2896.3|2903|2897|2902.3|2896.3|2
1620905460000|2021-05-13 11:31:00|2902.5|2896.5|2901|2895|2903|2897|2901|2895|4
1620905470000|2021-05-13 11:31:10|2900.8|2894.8|2901.5|2895.5|2901.5|2895.5|2900.8|2894.8|3
1620905480000|2021-05-13 11:31:20|2901|2895|2900|2894|2901|2895|2900|2894|3
1620905500000|2021-05-13 11:31:40|2900.5|2894.5|2900|2894|2900.5|2894.5|2900|2894|3
1620905510000|2021-05-13 11:31:50|2899.3|2893.3|2899|2893|2899.3|2893.3|2898.8|2892.8|3
1620905530000|2021-05-13 11:32:10|2898.8|2892.8|2900.5|2894.5|2900.5|2894.5|2898.8|2892.8|6
1620905550000|2021-05-13 11:32:30|2900.8|2894.8|2902.3|2896.3|2902.3|2896.3|2900.8|2894.8|5
1620905560000|2021-05-13 11:32:40|2902.8|2896.8|2902.8|2896.8|2903|2897|2902.8|2896.8|5
1620905570000|2021-05-13 11:32:50|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2902|2896|5
1620905580000|2021-05-13 11:33:00|2902.5|2896.5|2903|2897|2903|2897|2902.5|2896.5|3
1620905590000|2021-05-13 11:33:10|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1620905600000|2021-05-13 11:33:20|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1620905620000|2021-05-13 11:33:40|2902.3|2896.3|2901.3|2895.3|2902.3|2896.3|2901.3|2895.3|3
1620905630000|2021-05-13 11:33:50|2901|2895|2901|2895|2901.3|2895.3|2901|2895|3
1620905640000|2021-05-13 11:34:00|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|3
1620905660000|2021-05-13 11:34:20|2901|2895|2902.5|2896.5|2902.5|2896.5|2901|2895|4
1620905670000|2021-05-13 11:34:30|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1620905680000|2021-05-13 11:34:40|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1620905690000|2021-05-13 11:34:50|2902|2896|2902.5|2896.5|2902.5|2896.5|2901.3|2895.3|7
1620905700000|2021-05-13 11:35:00|2902.8|2896.8|2902.8|2896.8|2903.3|2897.3|2902.8|2896.8|5
1620905710000|2021-05-13 11:35:10|2902.5|2896.5|2901.5|2895.5|2902.5|2896.5|2901.5|2895.5|3
1620905720000|2021-05-13 11:35:20|2901.3|2895.3|2900.5|2894.5|2901.3|2895.3|2900.5|2894.5|3
1620905730000|2021-05-13 11:35:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1620905750000|2021-05-13 11:35:50|2900.5|2894.5|2900|2894|2900.5|2894.5|2900|2894|2
1620905790000|2021-05-13 11:36:30|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1620905800000|2021-05-13 11:36:40|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1620905840000|2021-05-13 11:37:20|2901.3|2895.3|2901.3|2895.3|2901.8|2895.8|2901|2895|5
1620905860000|2021-05-13 11:37:40|2901|2895|2899.3|2893.3|2901|2895|2899.3|2893.3|6
1620905870000|2021-05-13 11:37:50|2899|2893|2898.3|2892.3|2899|2893|2898.3|2892.3|2
1620905880000|2021-05-13 11:38:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1620905890000|2021-05-13 11:38:10|2898.8|2892.8|2899.3|2893.3|2900|2894|2898.8|2892.8|10
1620905900000|2021-05-13 11:38:20|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1620905910000|2021-05-13 11:38:30|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1620905920000|2021-05-13 11:38:40|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|2
1620905940000|2021-05-13 11:39:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1620905950000|2021-05-13 11:39:10|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1620905970000|2021-05-13 11:39:30|2897|2891|2897|2891|2897|2891|2896.5|2890.5|5
1620905980000|2021-05-13 11:39:40|2897.3|2891.3|2899|2893|2899|2893|2897.3|2891.3|6
1620906000000|2021-05-13 11:40:00|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899|2893|6
1620906010000|2021-05-13 11:40:10|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|3
1620906030000|2021-05-13 11:40:30|2900.5|2894.5|2901.8|2895.8|2902|2896|2900.5|2894.5|6
1620906040000|2021-05-13 11:40:40|2902|2896|2902|2896|2902|2896|2902|2896|1
1620906050000|2021-05-13 11:40:50|2901.3|2895.3|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|3
1620906070000|2021-05-13 11:41:10|2900.5|2894.5|2900.8|2894.8|2901.3|2895.3|2900.5|2894.5|3
1620906080000|2021-05-13 11:41:20|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1620906090000|2021-05-13 11:41:30|2900|2894|2900|2894|2900|2894|2900|2894|1
1620906110000|2021-05-13 11:41:50|2899.8|2893.8|2901|2895|2901|2895|2899|2893|8
1620906120000|2021-05-13 11:42:00|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|3
1620906140000|2021-05-13 11:42:20|2902|2896|2902.5|2896.5|2902.5|2896.5|2902|2896|2
1620906150000|2021-05-13 11:42:30|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1620906180000|2021-05-13 11:43:00|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1620906190000|2021-05-13 11:43:10|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1620906210000|2021-05-13 11:43:30|2902.8|2896.8|2902.3|2896.3|2903|2897|2902.3|2896.3|5
1620906220000|2021-05-13 11:43:40|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1620906230000|2021-05-13 11:43:50|2901.5|2895.5|2900.8|2894.8|2902|2896|2900.8|2894.8|4
1620906240000|2021-05-13 11:44:00|2901|2895|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|4
1620906250000|2021-05-13 11:44:10|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1620906260000|2021-05-13 11:44:20|2901.5|2895.5|2902.3|2896.3|2902.3|2896.3|2901.5|2895.5|3
1620906270000|2021-05-13 11:44:30|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1620906290000|2021-05-13 11:44:50|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.3|2896.3|4
1620906300000|2021-05-13 11:45:00|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|3
1620906310000|2021-05-13 11:45:10|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1620906320000|2021-05-13 11:45:20|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1620906330000|2021-05-13 11:45:30|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902|2896|3
1620906350000|2021-05-13 11:45:50|2902.8|2896.8|2901.8|2895.8|2902.8|2896.8|2901.3|2895.3|8
1620906370000|2021-05-13 11:46:10|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1620906380000|2021-05-13 11:46:20|2901.5|2895.5|2901|2895|2901.5|2895.5|2901|2895|3
1620906390000|2021-05-13 11:46:30|2900.8|2894.8|2901.5|2895.5|2901.5|2895.5|2900.5|2894.5|6
1620906400000|2021-05-13 11:46:40|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1620906410000|2021-05-13 11:46:50|2900.8|2894.8|2900|2894|2900.8|2894.8|2900|2894|4
1620906420000|2021-05-13 11:47:00|2899.8|2893.8|2899.3|2893.3|2899.8|2893.8|2899|2893|3
1620906460000|2021-05-13 11:47:40|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1620906470000|2021-05-13 11:47:50|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1620906480000|2021-05-13 11:48:00|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1620906510000|2021-05-13 11:48:30|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1620906530000|2021-05-13 11:48:50|2898.8|2892.8|2900.3|2894.3|2900.3|2894.3|2898.5|2892.5|5
1620906540000|2021-05-13 11:49:00|2900.5|2894.5|2902.3|2896.3|2902.3|2896.3|2900.5|2894.5|7
1620906550000|2021-05-13 11:49:10|2902.5|2896.5|2903|2897|2903.3|2897.3|2902.5|2896.5|3
1620906570000|2021-05-13 11:49:30|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1620906580000|2021-05-13 11:49:40|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1620906610000|2021-05-13 11:50:10|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1620906630000|2021-05-13 11:50:30|2902.8|2896.8|2906.3|2900.3|2906.3|2900.3|2902.8|2896.8|5
1620906640000|2021-05-13 11:50:40|2906|2900|2906.3|2900.3|2906.8|2900.8|2905.8|2899.8|5
1620906650000|2021-05-13 11:50:50|2906.5|2900.5|2904.8|2898.8|2906.8|2900.8|2904.8|2898.8|6
1620906660000|2021-05-13 11:51:00|2905.3|2899.3|2906.8|2900.8|2907|2901|2905.3|2899.3|7
1620906670000|2021-05-13 11:51:10|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1620906680000|2021-05-13 11:51:20|2906|2900|2906|2900|2907|2901|2904.8|2898.8|9
1620906690000|2021-05-13 11:51:30|2906.5|2900.5|2907.8|2901.8|2908|2902|2906.5|2900.5|5
1620906700000|2021-05-13 11:51:40|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|2
1620906710000|2021-05-13 11:51:50|2907.8|2901.8|2906.5|2900.5|2907.8|2901.8|2906.3|2900.3|7
1620906720000|2021-05-13 11:52:00|2906.8|2900.8|2906.3|2900.3|2907.5|2901.5|2906.3|2900.3|6
1620906730000|2021-05-13 11:52:10|2906.5|2900.5|2906.3|2900.3|2906.8|2900.8|2906.3|2900.3|4
1620906740000|2021-05-13 11:52:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1620906750000|2021-05-13 11:52:30|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|4
1620906760000|2021-05-13 11:52:40|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1620906770000|2021-05-13 11:52:50|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1620906780000|2021-05-13 11:53:00|2907|2901|2908|2902|2908|2902|2907|2901|8
1620906790000|2021-05-13 11:53:10|2908.3|2902.3|2908.3|2902.3|2909|2903|2908.3|2902.3|7
1620906800000|2021-05-13 11:53:20|2908.5|2902.5|2908.8|2902.8|2909.5|2903.5|2908.5|2902.5|5
1620906810000|2021-05-13 11:53:30|2909|2903|2910|2904|2910|2904|2909|2903|5
1620906820000|2021-05-13 11:53:40|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1620906830000|2021-05-13 11:53:50|2909.3|2903.3|2908.3|2902.3|2909.3|2903.3|2908.3|2902.3|8
1620906840000|2021-05-13 11:54:00|2908|2902|2907.5|2901.5|2908.3|2902.3|2907.5|2901.5|4
1620906850000|2021-05-13 11:54:10|2907.3|2901.3|2906.3|2900.3|2907.8|2901.8|2906.3|2900.3|6
1620906860000|2021-05-13 11:54:20|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|8
1620906870000|2021-05-13 11:54:30|2906.5|2900.5|2905|2899|2906.5|2900.5|2904.8|2898.8|8
1620906880000|2021-05-13 11:54:40|2905.3|2899.3|2904|2898|2905.5|2899.5|2904|2898|8
1620906890000|2021-05-13 11:54:50|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1620906900000|2021-05-13 11:55:00|2904.8|2898.8|2905.5|2899.5|2905.5|2899.5|2904.8|2898.8|4
1620906920000|2021-05-13 11:55:20|2905.3|2899.3|2903.8|2897.8|2905.3|2899.3|2903.8|2897.8|4
1620906930000|2021-05-13 11:55:30|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1620906940000|2021-05-13 11:55:40|2903.3|2897.3|2902|2896|2903.3|2897.3|2902|2896|2
1620906950000|2021-05-13 11:55:50|2901.8|2895.8|2900.3|2894.3|2902|2896|2900.3|2894.3|7
1620906960000|2021-05-13 11:56:00|2900.5|2894.5|2898.3|2892.3|2900.5|2894.5|2898.3|2892.3|6
1620906970000|2021-05-13 11:56:10|2898.5|2892.5|2896.3|2890.3|2898.5|2892.5|2896.3|2890.3|7
1620906980000|2021-05-13 11:56:20|2896.5|2890.5|2897.8|2891.8|2897.8|2891.8|2896.5|2890.5|5
1620906990000|2021-05-13 11:56:30|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|4
1620907010000|2021-05-13 11:56:50|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|3
1620907020000|2021-05-13 11:57:00|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1620907030000|2021-05-13 11:57:10|2899.5|2893.5|2901.5|2895.5|2901.5|2895.5|2899.5|2893.5|4
1620907040000|2021-05-13 11:57:20|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1620907050000|2021-05-13 11:57:30|2901.3|2895.3|2901|2895|2902|2896|2901|2895|5
1620907080000|2021-05-13 11:58:00|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1620907090000|2021-05-13 11:58:10|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900|2894|4
1620907100000|2021-05-13 11:58:20|2900.5|2894.5|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|3
1620907110000|2021-05-13 11:58:30|2900.3|2894.3|2899.8|2893.8|2900.5|2894.5|2899.5|2893.5|5
1620907120000|2021-05-13 11:58:40|2899.5|2893.5|2898.8|2892.8|2899.5|2893.5|2898.8|2892.8|3
1620907130000|2021-05-13 11:58:50|2899|2893|2900.3|2894.3|2900.3|2894.3|2898.8|2892.8|4
1620907140000|2021-05-13 11:59:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1620907150000|2021-05-13 11:59:10|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1620907160000|2021-05-13 11:59:20|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1620907170000|2021-05-13 11:59:30|2900.5|2894.5|2900.5|2894.5|2900.8|2894.8|2900|2894|6
1620907190000|2021-05-13 11:59:50|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1620907200000|2021-05-13 12:00:00|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1620907210000|2021-05-13 12:00:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1620907230000|2021-05-13 12:00:30|2900.3|2894.3|2900|2894|2900.3|2894.3|2899.8|2893.8|3
1620907250000|2021-05-13 12:00:50|2900.3|2894.3|2901.3|2895.3|2901.5|2895.5|2900.3|2894.3|4
1620907290000|2021-05-13 12:01:30|2901|2895|2901|2895|2901|2895|2901|2895|1
1620907300000|2021-05-13 12:01:40|2900.8|2894.8|2900|2894|2900.8|2894.8|2900|2894|2
1620907310000|2021-05-13 12:01:50|2899.8|2893.8|2898.8|2892.8|2899.8|2893.8|2898.8|2892.8|3
1620907320000|2021-05-13 12:02:00|2899|2893|2897|2891|2899|2893|2897|2891|3
1620907330000|2021-05-13 12:02:10|2896.5|2890.5|2897.3|2891.3|2897.3|2891.3|2895.8|2889.8|5
1620907340000|2021-05-13 12:02:20|2897|2891|2897|2891|2897|2891|2897|2891|1
1620907350000|2021-05-13 12:02:30|2896.8|2890.8|2897|2891|2897|2891|2896.5|2890.5|3
1620907360000|2021-05-13 12:02:40|2897.3|2891.3|2897.3|2891.3|2897.8|2891.8|2897.3|2891.3|3
1620907370000|2021-05-13 12:02:50|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1620907380000|2021-05-13 12:03:00|2898|2892|2898.5|2892.5|2898.5|2892.5|2898|2892|3
1620907390000|2021-05-13 12:03:10|2898|2892|2898.3|2892.3|2898.5|2892.5|2897.8|2891.8|4
1620907410000|2021-05-13 12:03:30|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1620907420000|2021-05-13 12:03:40|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1620907450000|2021-05-13 12:04:10|2898|2892|2898|2892|2898|2892|2898|2892|1
1620907470000|2021-05-13 12:04:30|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1620907480000|2021-05-13 12:04:40|2897.5|2891.5|2897.5|2891.5|2897.8|2891.8|2897.3|2891.3|5
1620907500000|2021-05-13 12:05:00|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1620907510000|2021-05-13 12:05:10|2897.8|2891.8|2898.3|2892.3|2898.5|2892.5|2897.8|2891.8|3
1620907540000|2021-05-13 12:05:40|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1620907550000|2021-05-13 12:05:50|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1620907570000|2021-05-13 12:06:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1620907590000|2021-05-13 12:06:30|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1620907620000|2021-05-13 12:07:00|2898|2892|2897.5|2891.5|2898.5|2892.5|2897.5|2891.5|7
1620907630000|2021-05-13 12:07:10|2897|2891|2897.3|2891.3|2897.5|2891.5|2897|2891|3
1620907640000|2021-05-13 12:07:20|2896.8|2890.8|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|4
1620907650000|2021-05-13 12:07:30|2897.5|2891.5|2898.5|2892.5|2898.5|2892.5|2897.5|2891.5|3
1620907660000|2021-05-13 12:07:40|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1620907680000|2021-05-13 12:08:00|2898.5|2892.5|2899.8|2893.8|2899.8|2893.8|2898.5|2892.5|3
1620907690000|2021-05-13 12:08:10|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899|2893|5
1620907720000|2021-05-13 12:08:40|2899.8|2893.8|2901|2895|2901|2895|2899.8|2893.8|4
1620907730000|2021-05-13 12:08:50|2901.3|2895.3|2901.8|2895.8|2902.3|2896.3|2901.3|2895.3|5
1620907760000|2021-05-13 12:09:20|2901.5|2895.5|2900|2894|2901.5|2895.5|2899.8|2893.8|5
1620907770000|2021-05-13 12:09:30|2900.8|2894.8|2901|2895|2901.5|2895.5|2900.8|2894.8|5
1620907790000|2021-05-13 12:09:50|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901|2895|3
1620907800000|2021-05-13 12:10:00|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1620907810000|2021-05-13 12:10:10|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1620907820000|2021-05-13 12:10:20|2901|2895|2901|2895|2901|2895|2901|2895|1
1620907830000|2021-05-13 12:10:30|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1620907860000|2021-05-13 12:11:00|2901.3|2895.3|2902.3|2896.3|2902.3|2896.3|2901.3|2895.3|2
1620907870000|2021-05-13 12:11:10|2902|2896|2900|2894|2902|2896|2900|2894|5
1620907880000|2021-05-13 12:11:20|2901|2895|2902|2896|2902|2896|2901|2895|3
1620907890000|2021-05-13 12:11:30|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1620907900000|2021-05-13 12:11:40|2902|2896|2902.3|2896.3|2902.3|2896.3|2901.8|2895.8|3
1620907920000|2021-05-13 12:12:00|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1620907940000|2021-05-13 12:12:20|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1620907950000|2021-05-13 12:12:30|2902.5|2896.5|2901.8|2895.8|2902.5|2896.5|2901.8|2895.8|5
1620907960000|2021-05-13 12:12:40|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2900.8|2894.8|6
1620907970000|2021-05-13 12:12:50|2902|2896|2903.3|2897.3|2903.8|2897.8|2902|2896|7
1620907980000|2021-05-13 12:13:00|2903|2897|2903|2897|2903|2897|2903|2897|1
1620907990000|2021-05-13 12:13:10|2903.3|2897.3|2904.3|2898.3|2904.3|2898.3|2903.3|2897.3|3
1620908000000|2021-05-13 12:13:20|2904.5|2898.5|2905|2899|2905|2899|2904.5|2898.5|3
1620908040000|2021-05-13 12:14:00|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.3|2898.3|5
1620908060000|2021-05-13 12:14:20|2904.5|2898.5|2903.5|2897.5|2904.5|2898.5|2903.5|2897.5|2
1620908070000|2021-05-13 12:14:30|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1620908080000|2021-05-13 12:14:40|2903.3|2897.3|2902.8|2896.8|2903.3|2897.3|2902.8|2896.8|2
1620908090000|2021-05-13 12:14:50|2903|2897|2902.8|2896.8|2903.3|2897.3|2902|2896|7
1620908100000|2021-05-13 12:15:00|2903|2897|2903.5|2897.5|2903.5|2897.5|2903|2897|2
1620908130000|2021-05-13 12:15:30|2903.3|2897.3|2902.5|2896.5|2903.3|2897.3|2902.5|2896.5|3
1620908140000|2021-05-13 12:15:40|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1620908160000|2021-05-13 12:16:00|2902.5|2896.5|2903.5|2897.5|2903.5|2897.5|2902.5|2896.5|7
1620908170000|2021-05-13 12:16:10|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1620908180000|2021-05-13 12:16:20|2905.5|2899.5|2906|2900|2906.3|2900.3|2905.5|2899.5|3
1620908190000|2021-05-13 12:16:30|2905.8|2899.8|2907.5|2901.5|2907.5|2901.5|2905.8|2899.8|11
1620908200000|2021-05-13 12:16:40|2907.3|2901.3|2908.5|2902.5|2908.8|2902.8|2907.3|2901.3|4
1620908210000|2021-05-13 12:16:50|2908.8|2902.8|2908.8|2902.8|2909|2903|2908.8|2902.8|3
1620908220000|2021-05-13 12:17:00|2908.5|2902.5|2907.5|2901.5|2908.5|2902.5|2907.5|2901.5|4
1620908230000|2021-05-13 12:17:10|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|3
1620908240000|2021-05-13 12:17:20|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1620908250000|2021-05-13 12:17:30|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1620908260000|2021-05-13 12:17:40|2907|2901|2906|2900|2907.3|2901.3|2905.3|2899.3|8
1620908270000|2021-05-13 12:17:50|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|4
1620908280000|2021-05-13 12:18:00|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2905|2899|7
1620908290000|2021-05-13 12:18:10|2906.3|2900.3|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|2
1620908300000|2021-05-13 12:18:20|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1620908310000|2021-05-13 12:18:30|2905.8|2899.8|2906.5|2900.5|2906.5|2900.5|2905.5|2899.5|5
1620908320000|2021-05-13 12:18:40|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1620908330000|2021-05-13 12:18:50|2906|2900|2904.8|2898.8|2906|2900|2904.8|2898.8|7
1620908340000|2021-05-13 12:19:00|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|2
1620908350000|2021-05-13 12:19:10|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1620908360000|2021-05-13 12:19:20|2904.8|2898.8|2905|2899|2905.3|2899.3|2904.8|2898.8|5
1620908370000|2021-05-13 12:19:30|2905.3|2899.3|2906|2900|2906|2900|2905.3|2899.3|3
1620908400000|2021-05-13 12:20:00|2905.3|2899.3|2906|2900|2906|2900|2905.3|2899.3|4
1620908410000|2021-05-13 12:20:10|2905.3|2899.3|2904.8|2898.8|2905.3|2899.3|2904.3|2898.3|5
1620908420000|2021-05-13 12:20:20|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|2
1620908430000|2021-05-13 12:20:30|2905|2899|2904.5|2898.5|2905|2899|2904|2898|6
1620908440000|2021-05-13 12:20:40|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1620908470000|2021-05-13 12:21:10|2905|2899|2904.8|2898.8|2906.3|2900.3|2904.5|2898.5|11
1620908480000|2021-05-13 12:21:20|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1620908490000|2021-05-13 12:21:30|2904.8|2898.8|2905.3|2899.3|2905.3|2899.3|2904.8|2898.8|3
1620908500000|2021-05-13 12:21:40|2905|2899|2904.8|2898.8|2905|2899|2904.5|2898.5|4
1620908510000|2021-05-13 12:21:50|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|2
1620908530000|2021-05-13 12:22:10|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1620908540000|2021-05-13 12:22:20|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.3|2898.3|6
1620908550000|2021-05-13 12:22:30|2904.5|2898.5|2904.5|2898.5|2904.8|2898.8|2904.3|2898.3|4
1620908560000|2021-05-13 12:22:40|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1620908570000|2021-05-13 12:22:50|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1620908580000|2021-05-13 12:23:00|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1620908590000|2021-05-13 12:23:10|2904.5|2898.5|2905.3|2899.3|2905.3|2899.3|2904.5|2898.5|3
1620908600000|2021-05-13 12:23:20|2905.5|2899.5|2905|2899|2906.5|2900.5|2904.8|2898.8|8
1620908610000|2021-05-13 12:23:30|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|4
1620908620000|2021-05-13 12:23:40|2904|2898|2903.5|2897.5|2904|2898|2903.5|2897.5|3
1620908630000|2021-05-13 12:23:50|2904|2898|2904|2898|2904|2898|2904|2898|1
1620908640000|2021-05-13 12:24:00|2904.3|2898.3|2904.8|2898.8|2904.8|2898.8|2904.3|2898.3|3
1620908660000|2021-05-13 12:24:20|2904.5|2898.5|2903.8|2897.8|2904.5|2898.5|2903.8|2897.8|4
1620908670000|2021-05-13 12:24:30|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|2
1620908680000|2021-05-13 12:24:40|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1620908690000|2021-05-13 12:24:50|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1620908700000|2021-05-13 12:25:00|2904.5|2898.5|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|3
1620908720000|2021-05-13 12:25:20|2904.3|2898.3|2903.8|2897.8|2904.3|2898.3|2903.8|2897.8|2
1620908730000|2021-05-13 12:25:30|2904|2898|2904|2898|2904|2898|2904|2898|1
1620908740000|2021-05-13 12:25:40|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1620908750000|2021-05-13 12:25:50|2903.3|2897.3|2903|2897|2903.3|2897.3|2903|2897|2
1620908760000|2021-05-13 12:26:00|2903.3|2897.3|2903.5|2897.5|2903.8|2897.8|2903|2897|6
1620908770000|2021-05-13 12:26:10|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903|2897|3
1620908780000|2021-05-13 12:26:20|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1620908810000|2021-05-13 12:26:50|2902.8|2896.8|2902.8|2896.8|2903.3|2897.3|2902.8|2896.8|3
1620908820000|2021-05-13 12:27:00|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1620908830000|2021-05-13 12:27:10|2903|2897|2903|2897|2903|2897|2903|2897|1
1620908840000|2021-05-13 12:27:20|2902.8|2896.8|2902.8|2896.8|2903.3|2897.3|2902.8|2896.8|3
1620908850000|2021-05-13 12:27:30|2903|2897|2903|2897|2903|2897|2902.8|2896.8|3
1620908870000|2021-05-13 12:27:50|2902.8|2896.8|2901.8|2895.8|2902.8|2896.8|2901.8|2895.8|5
1620908880000|2021-05-13 12:28:00|2902|2896|2903|2897|2903|2897|2902|2896|3
1620908890000|2021-05-13 12:28:10|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1620908900000|2021-05-13 12:28:20|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|2
1620908910000|2021-05-13 12:28:30|2904|2898|2904.5|2898.5|2904.5|2898.5|2904|2898|3
1620908920000|2021-05-13 12:28:40|2904.8|2898.8|2904|2898|2904.8|2898.8|2904|2898|4
1620908930000|2021-05-13 12:28:50|2904.8|2898.8|2904|2898|2904.8|2898.8|2903.8|2897.8|5
1620908940000|2021-05-13 12:29:00|2904.3|2898.3|2904.8|2898.8|2904.8|2898.8|2904.3|2898.3|3
1620908970000|2021-05-13 12:29:30|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1620908980000|2021-05-13 12:29:40|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1620908990000|2021-05-13 12:29:50|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1620909000000|2021-05-13 12:30:00|2904.5|2898.5|2903.8|2897.8|2904.5|2898.5|2903.8|2897.8|5
1620909010000|2021-05-13 12:30:10|2902.5|2896.5|2903.3|2897.3|2903.3|2897.3|2902.5|2896.5|3
1620909020000|2021-05-13 12:30:20|2903.5|2897.5|2904|2898|2904|2898|2903.5|2897.5|3
1620909030000|2021-05-13 12:30:30|2904.8|2898.8|2904.5|2898.5|2905.3|2899.3|2904.5|2898.5|5
1620909040000|2021-05-13 12:30:40|2904.8|2898.8|2905|2899|2905.5|2899.5|2904.8|2898.8|4
1620909050000|2021-05-13 12:30:50|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|2
1620909060000|2021-05-13 12:31:00|2903.8|2897.8|2904.5|2898.5|2906.8|2900.8|2903.8|2897.8|8
1620909070000|2021-05-13 12:31:10|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|2
1620909080000|2021-05-13 12:31:20|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2903.8|2897.8|4
1620909090000|2021-05-13 12:31:30|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.3|2898.3|8
1620909100000|2021-05-13 12:31:40|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2903.8|2897.8|6
1620909130000|2021-05-13 12:32:10|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1620909140000|2021-05-13 12:32:20|2904|2898|2901.8|2895.8|2904|2898|2901.8|2895.8|8
1620909150000|2021-05-13 12:32:30|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1620909160000|2021-05-13 12:32:40|2901.5|2895.5|2901|2895|2901.5|2895.5|2900.8|2894.8|3
1620909170000|2021-05-13 12:32:50|2900.8|2894.8|2901.8|2895.8|2901.8|2895.8|2899.8|2893.8|10
1620909190000|2021-05-13 12:33:10|2902|2896|2902|2896|2902|2896|2902|2896|1
1620909210000|2021-05-13 12:33:30|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1620909220000|2021-05-13 12:33:40|2902.8|2896.8|2903.8|2897.8|2903.8|2897.8|2902.5|2896.5|5
1620909230000|2021-05-13 12:33:50|2904|2898|2904.5|2898.5|2904.5|2898.5|2904|2898|3
1620909250000|2021-05-13 12:34:10|2904.3|2898.3|2904|2898|2904.3|2898.3|2904|2898|2
1620909260000|2021-05-13 12:34:20|2903.8|2897.8|2904.5|2898.5|2905.3|2899.3|2903.8|2897.8|5
1620909300000|2021-05-13 12:35:00|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1620909330000|2021-05-13 12:35:30|2905|2899|2903.8|2897.8|2905|2899|2903.8|2897.8|3
1620909340000|2021-05-13 12:35:40|2904.3|2898.3|2903.8|2897.8|2904.3|2898.3|2903.8|2897.8|3
1620909350000|2021-05-13 12:35:50|2905|2899|2903.8|2897.8|2905|2899|2903.8|2897.8|5
1620909360000|2021-05-13 12:36:00|2904|2898|2903.8|2897.8|2904.8|2898.8|2903.8|2897.8|6
1620909370000|2021-05-13 12:36:10|2904|2898|2904|2898|2904|2898|2904|2898|1
1620909380000|2021-05-13 12:36:20|2904.5|2898.5|2904|2898|2904.5|2898.5|2904|2898|2
1620909390000|2021-05-13 12:36:30|2905|2899|2904|2898|2905|2899|2904|2898|3
1620909400000|2021-05-13 12:36:40|2905|2899|2904|2898|2905|2899|2904|2898|3
1620909410000|2021-05-13 12:36:50|2904.5|2898.5|2904|2898|2904.5|2898.5|2904|2898|2
1620909420000|2021-05-13 12:37:00|2903.8|2897.8|2904|2898|2904.5|2898.5|2903.8|2897.8|6
1620909440000|2021-05-13 12:37:20|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1620909450000|2021-05-13 12:37:30|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1620909460000|2021-05-13 12:37:40|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904|2898|3
1620909480000|2021-05-13 12:38:00|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|2
1620909490000|2021-05-13 12:38:10|2904|2898|2903.3|2897.3|2904|2898|2903.3|2897.3|5
1620909500000|2021-05-13 12:38:20|2903|2897|2902.3|2896.3|2903|2897|2902.3|2896.3|4
1620909530000|2021-05-13 12:38:50|2902.8|2896.8|2902.3|2896.3|2902.8|2896.8|2902.3|2896.3|2
1620909540000|2021-05-13 12:39:00|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1620909550000|2021-05-13 12:39:10|2902.5|2896.5|2903.5|2897.5|2903.5|2897.5|2902.5|2896.5|3
1620909560000|2021-05-13 12:39:20|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1620909570000|2021-05-13 12:39:30|2903.8|2897.8|2903.8|2897.8|2904|2898|2903.8|2897.8|3
1620909580000|2021-05-13 12:39:40|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1620909610000|2021-05-13 12:40:10|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1620909620000|2021-05-13 12:40:20|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1620909650000|2021-05-13 12:40:50|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1620909690000|2021-05-13 12:41:30|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1620909700000|2021-05-13 12:41:40|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1620909710000|2021-05-13 12:41:50|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1620909720000|2021-05-13 12:42:00|2902|2896|2902|2896|2902|2896|2902|2896|1
1620909740000|2021-05-13 12:42:20|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1620909750000|2021-05-13 12:42:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1620909760000|2021-05-13 12:42:40|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1620909770000|2021-05-13 12:42:50|2902.8|2896.8|2903.8|2897.8|2903.8|2897.8|2902.8|2896.8|3
1620909790000|2021-05-13 12:43:10|2904|2898|2904|2898|2904|2898|2904|2898|1
1620909810000|2021-05-13 12:43:30|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1620909820000|2021-05-13 12:43:40|2904.5|2898.5|2903.3|2897.3|2904.5|2898.5|2903.3|2897.3|6
1620909830000|2021-05-13 12:43:50|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.3|2896.3|4
1620909850000|2021-05-13 12:44:10|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1620909860000|2021-05-13 12:44:20|2903.3|2897.3|2903.8|2897.8|2903.8|2897.8|2903.3|2897.3|2
1620909870000|2021-05-13 12:44:30|2904|2898|2904|2898|2904|2898|2904|2898|1
1620909880000|2021-05-13 12:44:40|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|5
1620909900000|2021-05-13 12:45:00|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2903.8|2897.8|7
1620909910000|2021-05-13 12:45:10|2904|2898|2904.3|2898.3|2904.8|2898.8|2904|2898|8
1620909920000|2021-05-13 12:45:20|2904.5|2898.5|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|3
1620909930000|2021-05-13 12:45:30|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.3|2898.3|3
1620909950000|2021-05-13 12:45:50|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2903|2897|6
1620909970000|2021-05-13 12:46:10|2904|2898|2904|2898|2904|2898|2904|2898|1
1620909980000|2021-05-13 12:46:20|2903.8|2897.8|2904.8|2898.8|2905|2899|2903.8|2897.8|4
1620909990000|2021-05-13 12:46:30|2905.3|2899.3|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|4
1620910000000|2021-05-13 12:46:40|2905|2899|2905|2899|2905|2899|2905|2899|1
1620910020000|2021-05-13 12:47:00|2905.3|2899.3|2906.3|2900.3|2906.3|2900.3|2905.3|2899.3|5
1620910030000|2021-05-13 12:47:10|2906.8|2900.8|2908.5|2902.5|2909.8|2903.8|2906.8|2900.8|4
1620910040000|2021-05-13 12:47:20|2908.3|2902.3|2907.3|2901.3|2908.3|2902.3|2907.3|2901.3|3
1620910050000|2021-05-13 12:47:30|2907.5|2901.5|2906.3|2900.3|2907.5|2901.5|2906.3|2900.3|4
1620910060000|2021-05-13 12:47:40|2906|2900|2906.5|2900.5|2906.5|2900.5|2906|2900|2
1620910070000|2021-05-13 12:47:50|2906.8|2900.8|2909|2903|2909|2903|2906.8|2900.8|2
1620910080000|2021-05-13 12:48:00|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2907.5|2901.5|7
1620910090000|2021-05-13 12:48:10|2909|2903|2909|2903|2909|2903|2909|2903|1
1620910100000|2021-05-13 12:48:20|2908.8|2902.8|2907.8|2901.8|2908.8|2902.8|2907.8|2901.8|4
1620910130000|2021-05-13 12:48:50|2907.5|2901.5|2908.8|2902.8|2909|2903|2907.3|2901.3|5
1620910140000|2021-05-13 12:49:00|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1620910150000|2021-05-13 12:49:10|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1620910160000|2021-05-13 12:49:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1620910170000|2021-05-13 12:49:30|2907|2901|2906.3|2900.3|2907|2901|2906|2900|5
1620910180000|2021-05-13 12:49:40|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1620910190000|2021-05-13 12:49:50|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1620910200000|2021-05-13 12:50:00|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1620910210000|2021-05-13 12:50:10|2905.5|2899.5|2904.5|2898.5|2905.5|2899.5|2904|2898|4
1620910220000|2021-05-13 12:50:20|2905|2899|2905.5|2899.5|2905.5|2899.5|2905|2899|3
1620910240000|2021-05-13 12:50:40|2905.3|2899.3|2904.8|2898.8|2905.3|2899.3|2903.5|2897.5|6
1620910250000|2021-05-13 12:50:50|2905|2899|2905|2899|2905|2899|2905|2899|1
1620910260000|2021-05-13 12:51:00|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1620910280000|2021-05-13 12:51:20|2905.5|2899.5|2905|2899|2905.5|2899.5|2904.8|2898.8|3
1620910290000|2021-05-13 12:51:30|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1620910300000|2021-05-13 12:51:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1620910320000|2021-05-13 12:52:00|2906|2900|2906|2900|2906|2900|2906|2900|1
1620910330000|2021-05-13 12:52:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1620910370000|2021-05-13 12:52:50|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1620910380000|2021-05-13 12:53:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1620910390000|2021-05-13 12:53:10|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1620910400000|2021-05-13 12:53:20|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1620910410000|2021-05-13 12:53:30|2906|2900|2905.8|2899.8|2906.3|2900.3|2905.5|2899.5|9
1620910420000|2021-05-13 12:53:40|2906|2900|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|6
1620910430000|2021-05-13 12:53:50|2906|2900|2905.5|2899.5|2906|2900|2905.5|2899.5|3
1620910440000|2021-05-13 12:54:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1620910480000|2021-05-13 12:54:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1620910490000|2021-05-13 12:54:50|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1620910500000|2021-05-13 12:55:00|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1620910520000|2021-05-13 12:55:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1620910530000|2021-05-13 12:55:30|2906.8|2900.8|2907.3|2901.3|2907.5|2901.5|2906.8|2900.8|7
1620910540000|2021-05-13 12:55:40|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1620910550000|2021-05-13 12:55:50|2907|2901|2906.5|2900.5|2907|2901|2906.5|2900.5|2
1620910560000|2021-05-13 12:56:00|2906.3|2900.3|2906.3|2900.3|2906.8|2900.8|2905.8|2899.8|8
1620910580000|2021-05-13 12:56:20|2905.8|2899.8|2906|2900|2906|2900|2905.3|2899.3|6
1620910590000|2021-05-13 12:56:30|2906.3|2900.3|2906.8|2900.8|2907|2901|2906|2900|8
1620910600000|2021-05-13 12:56:40|2906.3|2900.3|2905.3|2899.3|2906.5|2900.5|2905.3|2899.3|5
1620910630000|2021-05-13 12:57:10|2905.8|2899.8|2903.5|2897.5|2906|2900|2903.5|2897.5|9
1620910640000|2021-05-13 12:57:20|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1620910660000|2021-05-13 12:57:40|2904.5|2898.5|2905|2899|2905.5|2899.5|2904|2898|10
1620910670000|2021-05-13 12:57:50|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1620910680000|2021-05-13 12:58:00|2905.8|2899.8|2906|2900|2906|2900|2905|2899|7
1620910690000|2021-05-13 12:58:10|2905.5|2899.5|2906|2900|2906.3|2900.3|2905.5|2899.5|5
1620910700000|2021-05-13 12:58:20|2906.3|2900.3|2906|2900|2906.3|2900.3|2905.8|2899.8|3
1620910710000|2021-05-13 12:58:30|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|3
1620910730000|2021-05-13 12:58:50|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1620910740000|2021-05-13 12:59:00|2908|2902|2907.3|2901.3|2908|2902|2907.3|2901.3|3
1620910750000|2021-05-13 12:59:10|2907|2901|2905.8|2899.8|2907.3|2901.3|2905.5|2899.5|13
1620910760000|2021-05-13 12:59:20|2906.5|2900.5|2907|2901|2907|2901|2906.5|2900.5|3
1620910770000|2021-05-13 12:59:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1620910780000|2021-05-13 12:59:40|2907|2901|2904.3|2898.3|2907|2901|2902.9|2896.9|12
1620910790000|2021-05-13 12:59:50|2904|2898|2900.1|2894.1|2904|2898|2900.1|2894.1|15
1620910800000|2021-05-13 13:00:00|2901.1|2895.1|2919.4|2913.4|2919.4|2913.4|2901.1|2895.1|29
1620910810000|2021-05-13 13:00:10|2919.6|2913.6|2922.4|2916.4|2922.6|2916.6|2919.4|2913.4|26
1620910820000|2021-05-13 13:00:20|2922.6|2916.6|2924.6|2918.6|2924.6|2918.6|2922.1|2916.1|17
1620910830000|2021-05-13 13:00:30|2924.4|2918.4|2929.6|2923.6|2929.6|2923.6|2924.4|2918.4|26
1620910840000|2021-05-13 13:00:40|2929.9|2923.9|2927.4|2921.4|2931.9|2925.9|2926.4|2920.4|33
1620910850000|2021-05-13 13:00:50|2927.6|2921.6|2929.1|2923.1|2929.6|2923.6|2927.6|2921.6|19
1620910860000|2021-05-13 13:01:00|2929.4|2923.4|2929.4|2923.4|2930.1|2924.1|2928.1|2922.1|13
1620910870000|2021-05-13 13:01:10|2928.4|2922.4|2927.6|2921.6|2929.4|2923.4|2927.6|2921.6|12
1620910880000|2021-05-13 13:01:20|2927.9|2921.9|2928.4|2922.4|2928.6|2922.6|2927.4|2921.4|15
1620910890000|2021-05-13 13:01:30|2928.6|2922.6|2932.1|2926.1|2932.1|2926.1|2928.1|2922.1|19
1620910900000|2021-05-13 13:01:40|2932.4|2926.4|2933.6|2927.6|2933.9|2927.9|2932.1|2926.1|18
1620910910000|2021-05-13 13:01:50|2933.4|2927.4|2933.8|2927.8|2934.6|2928.6|2932.9|2926.9|10
1620910920000|2021-05-13 13:02:00|2934.1|2928.1|2935.1|2929.1|2935.4|2929.4|2932.6|2926.6|16
1620910930000|2021-05-13 13:02:10|2935.4|2929.4|2935.8|2929.8|2936|2930|2934.5|2928.5|19
1620910940000|2021-05-13 13:02:20|2936.3|2930.3|2936|2930|2937.5|2931.5|2934.8|2928.8|18
1620910950000|2021-05-13 13:02:30|2935.3|2929.3|2935|2929|2935.8|2929.8|2934|2928|21
1620910960000|2021-05-13 13:02:40|2934.5|2928.5|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|9
1620910970000|2021-05-13 13:02:50|2934|2928|2934.8|2928.8|2935.3|2929.3|2933|2927|17
1620910980000|2021-05-13 13:03:00|2933.8|2927.8|2935.5|2929.5|2936.3|2930.3|2933.8|2927.8|17
1620910990000|2021-05-13 13:03:10|2935.8|2929.8|2938.8|2932.8|2938.8|2932.8|2935|2929|12
1620911000000|2021-05-13 13:03:20|2939|2933|2939|2933|2939.5|2933.5|2938.3|2932.3|10
1620911010000|2021-05-13 13:03:30|2938.8|2932.8|2937|2931|2938.8|2932.8|2936|2930|10
1620911020000|2021-05-13 13:03:40|2936.8|2930.8|2935.8|2929.8|2937|2931|2935.3|2929.3|12
1620911030000|2021-05-13 13:03:50|2936|2930|2934|2928|2936.3|2930.3|2934|2928|12
1620911040000|2021-05-13 13:04:00|2934.3|2928.3|2936|2930|2936|2930|2934.3|2928.3|14
1620911050000|2021-05-13 13:04:10|2935.8|2929.8|2936|2930|2936|2930|2935.3|2929.3|9
1620911060000|2021-05-13 13:04:20|2935.5|2929.5|2934|2928|2936|2930|2934|2928|12
1620911070000|2021-05-13 13:04:30|2934.5|2928.5|2933.3|2927.3|2935|2929|2933|2927|10
1620911080000|2021-05-13 13:04:40|2932.8|2926.8|2934.8|2928.8|2934.8|2928.8|2932.8|2926.8|12
1620911090000|2021-05-13 13:04:50|2934.5|2928.5|2934.5|2928.5|2935|2929|2934.3|2928.3|11
1620911100000|2021-05-13 13:05:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2933.3|2927.3|11
1620911110000|2021-05-13 13:05:10|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934|2928|7
1620911120000|2021-05-13 13:05:20|2934.5|2928.5|2936.5|2930.5|2936.5|2930.5|2934.5|2928.5|6
1620911130000|2021-05-13 13:05:30|2936.8|2930.8|2934.8|2928.8|2937.5|2931.5|2934.8|2928.8|19
1620911140000|2021-05-13 13:05:40|2935.5|2929.5|2936.5|2930.5|2937.8|2931.8|2935.5|2929.5|10
1620911150000|2021-05-13 13:05:50|2936.3|2930.3|2935|2929|2936.3|2930.3|2934.8|2928.8|7
1620911160000|2021-05-13 13:06:00|2935.3|2929.3|2935|2929|2936.3|2930.3|2934.5|2928.5|10
1620911170000|2021-05-13 13:06:10|2935.3|2929.3|2934|2928|2935.5|2929.5|2933.5|2927.5|14
1620911180000|2021-05-13 13:06:20|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|5
1620911190000|2021-05-13 13:06:30|2933|2927|2934|2928|2935.5|2929.5|2933|2927|14
1620911200000|2021-05-13 13:06:40|2933.8|2927.8|2933.8|2927.8|2934.3|2928.3|2932.3|2926.3|18
1620911210000|2021-05-13 13:06:50|2934|2928|2933.3|2927.3|2934|2928|2932.5|2926.5|11
1620911220000|2021-05-13 13:07:00|2933.8|2927.8|2936.3|2930.3|2936.3|2930.3|2933.8|2927.8|15
1620911230000|2021-05-13 13:07:10|2936|2930|2934|2928|2936|2930|2934|2928|8
1620911240000|2021-05-13 13:07:20|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933|2927|11
1620911250000|2021-05-13 13:07:30|2934.8|2928.8|2934.8|2928.8|2936.5|2930.5|2934|2928|18
1620911260000|2021-05-13 13:07:40|2935|2929|2934|2928|2935.3|2929.3|2933|2927|10
1620911270000|2021-05-13 13:07:50|2933.8|2927.8|2934.3|2928.3|2934.5|2928.5|2932.8|2926.8|9
1620911280000|2021-05-13 13:08:00|2933.8|2927.8|2935.5|2929.5|2936.3|2930.3|2933.8|2927.8|10
1620911290000|2021-05-13 13:08:10|2935.3|2929.3|2934.3|2928.3|2935.3|2929.3|2933.8|2927.8|6
1620911300000|2021-05-13 13:08:20|2934|2928|2933.5|2927.5|2934|2928|2933.3|2927.3|5
1620911310000|2021-05-13 13:08:30|2934.3|2928.3|2934|2928|2935.8|2929.8|2933.8|2927.8|20
1620911320000|2021-05-13 13:08:40|2934.3|2928.3|2936.5|2930.5|2936.5|2930.5|2934.3|2928.3|15
1620911330000|2021-05-13 13:08:50|2936.3|2930.3|2934.5|2928.5|2936.3|2930.3|2934.5|2928.5|5
1620911340000|2021-05-13 13:09:00|2935|2929|2936.5|2930.5|2937|2931|2935|2929|14
1620911350000|2021-05-13 13:09:10|2936.8|2930.8|2936.3|2930.3|2937.3|2931.3|2936.3|2930.3|5
1620911360000|2021-05-13 13:09:20|2936|2930|2936.5|2930.5|2936.5|2930.5|2935.3|2929.3|12
1620911370000|2021-05-13 13:09:30|2936.8|2930.8|2937|2931|2937.3|2931.3|2936.8|2930.8|7
1620911380000|2021-05-13 13:09:40|2937.3|2931.3|2937|2931|2937.8|2931.8|2936.5|2930.5|13
1620911390000|2021-05-13 13:09:50|2936.8|2930.8|2936.3|2930.3|2937|2931|2936.3|2930.3|7
1620911400000|2021-05-13 13:10:00|2936|2930|2937.8|2931.8|2938|2932|2936|2930|12
1620911410000|2021-05-13 13:10:10|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|4
1620911420000|2021-05-13 13:10:20|2937.5|2931.5|2935.5|2929.5|2937.5|2931.5|2934.5|2928.5|13
1620911430000|2021-05-13 13:10:30|2935.3|2929.3|2934.8|2928.8|2936.3|2930.3|2934.8|2928.8|9
1620911440000|2021-05-13 13:10:40|2934.3|2928.3|2933|2927|2934.3|2928.3|2933|2927|10
1620911450000|2021-05-13 13:10:50|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933|2927|8
1620911460000|2021-05-13 13:11:00|2934|2928|2933.5|2927.5|2934.5|2928.5|2933.5|2927.5|13
1620911470000|2021-05-13 13:11:10|2933.3|2927.3|2933|2927|2933.3|2927.3|2932.8|2926.8|4
1620911480000|2021-05-13 13:11:20|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2931.8|2925.8|3
1620911490000|2021-05-13 13:11:30|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|4
1620911500000|2021-05-13 13:11:40|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1620911510000|2021-05-13 13:11:50|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2931.8|2925.8|7
1620911520000|2021-05-13 13:12:00|2932.5|2926.5|2930.3|2924.3|2932.5|2926.5|2930.3|2924.3|7
1620911540000|2021-05-13 13:12:20|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1620911550000|2021-05-13 13:12:30|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2930.5|2924.5|4
1620911560000|2021-05-13 13:12:40|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|3
1620911570000|2021-05-13 13:12:50|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|3
1620911580000|2021-05-13 13:13:00|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1620911590000|2021-05-13 13:13:10|2930.3|2924.3|2928.5|2922.5|2930.3|2924.3|2928.5|2922.5|5
1620911600000|2021-05-13 13:13:20|2928.3|2922.3|2927.5|2921.5|2928.8|2922.8|2927.5|2921.5|9
1620911610000|2021-05-13 13:13:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620911620000|2021-05-13 13:13:40|2926.8|2920.8|2927.8|2921.8|2927.8|2921.8|2926.8|2920.8|10
1620911630000|2021-05-13 13:13:50|2927.3|2921.3|2927|2921|2927.5|2921.5|2926.8|2920.8|7
1620911640000|2021-05-13 13:14:00|2927.3|2921.3|2927.3|2921.3|2927.5|2921.5|2926.5|2920.5|7
1620911650000|2021-05-13 13:14:10|2927.5|2921.5|2928.3|2922.3|2928.5|2922.5|2927.5|2921.5|15
1620911660000|2021-05-13 13:14:20|2928.5|2922.5|2929.5|2923.5|2929.5|2923.5|2928.5|2922.5|3
1620911670000|2021-05-13 13:14:30|2929.3|2923.3|2929|2923|2929.8|2923.8|2928.8|2922.8|13
1620911680000|2021-05-13 13:14:40|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928|2922|4
1620911690000|2021-05-13 13:14:50|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|7
1620911700000|2021-05-13 13:15:00|2929|2923|2927.8|2921.8|2929|2923|2927.5|2921.5|9
1620911710000|2021-05-13 13:15:10|2928|2922|2929|2923|2929.5|2923.5|2928|2922|6
1620911720000|2021-05-13 13:15:20|2929.5|2923.5|2930.8|2924.8|2930.8|2924.8|2929|2923|10
1620911730000|2021-05-13 13:15:30|2930.5|2924.5|2929.8|2923.8|2931.3|2925.3|2929.8|2923.8|14
1620911740000|2021-05-13 13:15:40|2930|2924|2931.5|2925.5|2931.5|2925.5|2930|2924|7
1620911750000|2021-05-13 13:15:50|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1620911760000|2021-05-13 13:16:00|2932|2926|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|7
1620911770000|2021-05-13 13:16:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1620911780000|2021-05-13 13:16:20|2932.3|2926.3|2932|2926|2933|2927|2932|2926|7
1620911790000|2021-05-13 13:16:30|2932.3|2926.3|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|4
1620911800000|2021-05-13 13:16:40|2932|2926|2930.5|2924.5|2932|2926|2930.3|2924.3|8
1620911810000|2021-05-13 13:16:50|2930.8|2924.8|2932.8|2926.8|2932.8|2926.8|2930.8|2924.8|9
1620911820000|2021-05-13 13:17:00|2932.5|2926.5|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|6
1620911830000|2021-05-13 13:17:10|2932|2926|2932|2926|2932|2926|2931.5|2925.5|4
1620911840000|2021-05-13 13:17:20|2931.8|2925.8|2932|2926|2932.5|2926.5|2931.8|2925.8|4
1620911850000|2021-05-13 13:17:30|2932.3|2926.3|2933.3|2927.3|2933.5|2927.5|2932.3|2926.3|6
1620911860000|2021-05-13 13:17:40|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|3
1620911870000|2021-05-13 13:17:50|2933.8|2927.8|2933.5|2927.5|2934|2928|2933.5|2927.5|4
1620911880000|2021-05-13 13:18:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1620911890000|2021-05-13 13:18:10|2933.3|2927.3|2934|2928|2934|2928|2933.3|2927.3|4
1620911900000|2021-05-13 13:18:20|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1620911910000|2021-05-13 13:18:30|2933.8|2927.8|2933.3|2927.3|2934.3|2928.3|2933.3|2927.3|8
1620911920000|2021-05-13 13:18:40|2933|2927|2933|2927|2933|2927|2933|2927|1
1620911930000|2021-05-13 13:18:50|2933.3|2927.3|2934.5|2928.5|2934.5|2928.5|2933.3|2927.3|6
1620911940000|2021-05-13 13:19:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934|2928|3
1620911950000|2021-05-13 13:19:10|2934.5|2928.5|2935.3|2929.3|2935.8|2929.8|2934.5|2928.5|6
1620911960000|2021-05-13 13:19:20|2935.5|2929.5|2935.8|2929.8|2936.3|2930.3|2935.5|2929.5|7
1620911970000|2021-05-13 13:19:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620911980000|2021-05-13 13:19:40|2935.3|2929.3|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|6
1620911990000|2021-05-13 13:19:50|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1620912000000|2021-05-13 13:20:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1620912010000|2021-05-13 13:20:10|2934|2928|2933|2927|2934|2928|2933|2927|5
1620912020000|2021-05-13 13:20:20|2932.8|2926.8|2931.5|2925.5|2932.8|2926.8|2931.5|2925.5|5
1620912040000|2021-05-13 13:20:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620912070000|2021-05-13 13:21:10|2931.5|2925.5|2930.5|2924.5|2931.5|2925.5|2930.3|2924.3|9
1620912080000|2021-05-13 13:21:20|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|8
1620912090000|2021-05-13 13:21:30|2929.8|2923.8|2928.5|2922.5|2929.8|2923.8|2927.5|2921.5|7
1620912100000|2021-05-13 13:21:40|2929|2923|2927.3|2921.3|2929|2923|2927.3|2921.3|9
1620912110000|2021-05-13 13:21:50|2927.5|2921.5|2928.8|2922.8|2929|2923|2927.5|2921.5|11
1620912120000|2021-05-13 13:22:00|2928.5|2922.5|2929.5|2923.5|2929.5|2923.5|2928.5|2922.5|5
1620912130000|2021-05-13 13:22:10|2929.8|2923.8|2932|2926|2932|2926|2929.8|2923.8|7
1620912140000|2021-05-13 13:22:20|2932.3|2926.3|2932.8|2926.8|2933|2927|2932.3|2926.3|5
1620912150000|2021-05-13 13:22:30|2932.3|2926.3|2933|2927|2933|2927|2931.5|2925.5|6
1620912160000|2021-05-13 13:22:40|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|2
1620912170000|2021-05-13 13:22:50|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1620912180000|2021-05-13 13:23:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1620912190000|2021-05-13 13:23:10|2932.8|2926.8|2931|2925|2932.8|2926.8|2930.5|2924.5|10
1620912200000|2021-05-13 13:23:20|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1620912230000|2021-05-13 13:23:50|2930.8|2924.8|2933|2927|2933|2927|2930.8|2924.8|5
1620912240000|2021-05-13 13:24:00|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1620912260000|2021-05-13 13:24:20|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1620912270000|2021-05-13 13:24:30|2932.8|2926.8|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|3
1620912280000|2021-05-13 13:24:40|2933|2927|2934.5|2928.5|2934.5|2928.5|2933|2927|4
1620912290000|2021-05-13 13:24:50|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|5
1620912300000|2021-05-13 13:25:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1620912310000|2021-05-13 13:25:10|2934.3|2928.3|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|4
1620912320000|2021-05-13 13:25:20|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1620912330000|2021-05-13 13:25:30|2933.5|2927.5|2932.5|2926.5|2933.5|2927.5|2932.3|2926.3|5
1620912340000|2021-05-13 13:25:40|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1620912350000|2021-05-13 13:25:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1620912360000|2021-05-13 13:26:00|2932.5|2926.5|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|4
1620912370000|2021-05-13 13:26:10|2932|2926|2931.3|2925.3|2932|2926|2931.3|2925.3|3
1620912380000|2021-05-13 13:26:20|2931.5|2925.5|2931.5|2925.5|2932|2926|2931|2925|5
1620912390000|2021-05-13 13:26:30|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1620912400000|2021-05-13 13:26:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1620912410000|2021-05-13 13:26:50|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|5
1620912420000|2021-05-13 13:27:00|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|4
1620912430000|2021-05-13 13:27:10|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930|2924|4
1620912440000|2021-05-13 13:27:20|2930|2924|2930.3|2924.3|2930.3|2924.3|2929.3|2923.3|7
1620912450000|2021-05-13 13:27:30|2930.5|2924.5|2929.5|2923.5|2930.5|2924.5|2929.5|2923.5|4
1620912460000|2021-05-13 13:27:40|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1620912470000|2021-05-13 13:27:50|2929.5|2923.5|2929.8|2923.8|2930.3|2924.3|2929.5|2923.5|4
1620912480000|2021-05-13 13:28:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620912490000|2021-05-13 13:28:10|2929.3|2923.3|2930|2924|2930|2924|2929.3|2923.3|4
1620912500000|2021-05-13 13:28:20|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1620912510000|2021-05-13 13:28:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1620912520000|2021-05-13 13:28:40|2929.5|2923.5|2930.5|2924.5|2930.8|2924.8|2929.5|2923.5|6
1620912530000|2021-05-13 13:28:50|2930.3|2924.3|2928.5|2922.5|2930.3|2924.3|2928.5|2922.5|4
1620912540000|2021-05-13 13:29:00|2928.8|2922.8|2928.5|2922.5|2929|2923|2928.5|2922.5|4
1620912550000|2021-05-13 13:29:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2927.5|2921.5|11
1620912560000|2021-05-13 13:29:20|2928|2922|2926.8|2920.8|2928|2922|2926.5|2920.5|6
1620912570000|2021-05-13 13:29:30|2927.3|2921.3|2927.3|2921.3|2927.8|2921.8|2927|2921|6
1620912580000|2021-05-13 13:29:40|2927.5|2921.5|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|6
1620912600000|2021-05-13 13:30:00|2927.5|2921.5|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|3
1620912610000|2021-05-13 13:30:10|2928|2922|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|4
1620912620000|2021-05-13 13:30:20|2928.5|2922.5|2928|2922|2928.5|2922.5|2928|2922|3
1620912630000|2021-05-13 13:30:30|2928.3|2922.3|2928|2922|2928.5|2922.5|2928|2922|4
1620912640000|2021-05-13 13:30:40|2928.3|2922.3|2929|2923|2929|2923|2928.3|2922.3|8
1620912650000|2021-05-13 13:30:50|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|5
1620912660000|2021-05-13 13:31:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620912670000|2021-05-13 13:31:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1620912680000|2021-05-13 13:31:20|2928|2922|2927.8|2921.8|2928|2922|2927|2921|10
1620912690000|2021-05-13 13:31:30|2927.5|2921.5|2927.5|2921.5|2927.8|2921.8|2927.3|2921.3|5
1620912700000|2021-05-13 13:31:40|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927|2921|3
1620912710000|2021-05-13 13:31:50|2927.5|2921.5|2928|2922|2928.3|2922.3|2927.5|2921.5|7
1620912720000|2021-05-13 13:32:00|2927.8|2921.8|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|6
1620912730000|2021-05-13 13:32:10|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1620912740000|2021-05-13 13:32:20|2927|2921|2927|2921|2927|2921|2926.5|2920.5|5
1620912750000|2021-05-13 13:32:30|2927.5|2921.5|2927.8|2921.8|2928|2922|2927.5|2921.5|4
1620912770000|2021-05-13 13:32:50|2928|2922|2927.3|2921.3|2928.3|2922.3|2927.3|2921.3|5
1620912780000|2021-05-13 13:33:00|2927|2921|2926|2920|2927|2921|2926|2920|6
1620912790000|2021-05-13 13:33:10|2925.8|2919.8|2926.5|2920.5|2926.5|2920.5|2925.8|2919.8|4
1620912800000|2021-05-13 13:33:20|2927.5|2921.5|2928.8|2922.8|2928.8|2922.8|2927.5|2921.5|9
1620912810000|2021-05-13 13:33:30|2929|2923|2927.8|2921.8|2929|2923|2927.5|2921.5|8
1620912820000|2021-05-13 13:33:40|2928|2922|2927.5|2921.5|2928|2922|2927.5|2921.5|5
1620912830000|2021-05-13 13:33:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|4
1620912840000|2021-05-13 13:34:00|2927.5|2921.5|2928.3|2922.3|2928.3|2922.3|2927.5|2921.5|4
1620912850000|2021-05-13 13:34:10|2928.5|2922.5|2929.3|2923.3|2929.5|2923.5|2928.5|2922.5|5
1620912860000|2021-05-13 13:34:20|2929.5|2923.5|2929.8|2923.8|2930.5|2924.5|2929.5|2923.5|4
1620912870000|2021-05-13 13:34:30|2929.5|2923.5|2929|2923|2929.5|2923.5|2929|2923|3
1620912880000|2021-05-13 13:34:40|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|3
1620912890000|2021-05-13 13:34:50|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1620912900000|2021-05-13 13:35:00|2929.5|2923.5|2929.5|2923.5|2930|2924|2929.5|2923.5|4
1620912910000|2021-05-13 13:35:10|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1620912920000|2021-05-13 13:35:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|3
1620912930000|2021-05-13 13:35:30|2929.3|2923.3|2930|2924|2930|2924|2928.8|2922.8|5
1620912940000|2021-05-13 13:35:40|2930.3|2924.3|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|3
1620912950000|2021-05-13 13:35:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1620912960000|2021-05-13 13:36:00|2930.8|2924.8|2931.8|2925.8|2931.8|2925.8|2930.8|2924.8|5
1620912970000|2021-05-13 13:36:10|2931.5|2925.5|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|4
1620912980000|2021-05-13 13:36:20|2933.3|2927.3|2933|2927|2933.5|2927.5|2933|2927|8
1620912990000|2021-05-13 13:36:30|2932.8|2926.8|2933.5|2927.5|2933.8|2927.8|2932.8|2926.8|9
1620913000000|2021-05-13 13:36:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620913030000|2021-05-13 13:37:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|3
1620913040000|2021-05-13 13:37:20|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.8|2927.8|3
1620913050000|2021-05-13 13:37:30|2934|2928|2934|2928|2934.5|2928.5|2934|2928|5
1620913060000|2021-05-13 13:37:40|2934.3|2928.3|2934|2928|2934.5|2928.5|2934|2928|3
1620913070000|2021-05-13 13:37:50|2933.8|2927.8|2933|2927|2934.3|2928.3|2933|2927|6
1620913080000|2021-05-13 13:38:00|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|3
1620913090000|2021-05-13 13:38:10|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|3
1620913100000|2021-05-13 13:38:20|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1620913110000|2021-05-13 13:38:30|2933|2927|2933|2927|2933|2927|2933|2927|1
1620913120000|2021-05-13 13:38:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620913130000|2021-05-13 13:38:50|2933|2927|2933|2927|2933.3|2927.3|2933|2927|3
1620913140000|2021-05-13 13:39:00|2932.8|2926.8|2933|2927|2933.3|2927.3|2932.8|2926.8|4
1620913150000|2021-05-13 13:39:10|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.5|2926.5|6
1620913160000|2021-05-13 13:39:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932|2926|4
1620913170000|2021-05-13 13:39:30|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.5|2925.5|4
1620913180000|2021-05-13 13:39:40|2931.5|2925.5|2931|2925|2932|2926|2931|2925|9
1620913190000|2021-05-13 13:39:50|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1620913200000|2021-05-13 13:40:00|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1620913210000|2021-05-13 13:40:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620913230000|2021-05-13 13:40:30|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|3
1620913240000|2021-05-13 13:40:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620913250000|2021-05-13 13:40:50|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|3
1620913260000|2021-05-13 13:41:00|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|3
1620913270000|2021-05-13 13:41:10|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1620913300000|2021-05-13 13:41:40|2931.3|2925.3|2930.3|2924.3|2931.3|2925.3|2930.3|2924.3|3
1620913310000|2021-05-13 13:41:50|2930.5|2924.5|2931.8|2925.8|2931.8|2925.8|2930.3|2924.3|7
1620913320000|2021-05-13 13:42:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620913330000|2021-05-13 13:42:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620913340000|2021-05-13 13:42:20|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|8
1620913350000|2021-05-13 13:42:30|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932|2926|9
1620913360000|2021-05-13 13:42:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620913370000|2021-05-13 13:42:50|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1620913380000|2021-05-13 13:43:00|2932.3|2926.3|2931.5|2925.5|2932.5|2926.5|2931.5|2925.5|6
1620913390000|2021-05-13 13:43:10|2931.8|2925.8|2932|2926|2932.5|2926.5|2931.8|2925.8|4
1620913400000|2021-05-13 13:43:20|2932.3|2926.3|2932|2926|2932.5|2926.5|2932|2926|4
1620913410000|2021-05-13 13:43:30|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1620913420000|2021-05-13 13:43:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1620913430000|2021-05-13 13:43:50|2932.5|2926.5|2931.5|2925.5|2932.5|2926.5|2931.5|2925.5|4
1620913450000|2021-05-13 13:44:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620913460000|2021-05-13 13:44:20|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|3
1620913470000|2021-05-13 13:44:30|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|4
1620913480000|2021-05-13 13:44:40|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|4
1620913490000|2021-05-13 13:44:50|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931|2925|3
1620913500000|2021-05-13 13:45:00|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|4
1620913510000|2021-05-13 13:45:10|2932.3|2926.3|2932|2926|2932.5|2926.5|2932|2926|6
1620913540000|2021-05-13 13:45:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1620913550000|2021-05-13 13:45:50|2932.8|2926.8|2934|2928|2934|2928|2932.8|2926.8|7
1620913560000|2021-05-13 13:46:00|2933.8|2927.8|2932.8|2926.8|2933.8|2927.8|2932.8|2926.8|3
1620913570000|2021-05-13 13:46:10|2933|2927|2933|2927|2933|2927|2933|2927|1
1620913580000|2021-05-13 13:46:20|2932.8|2926.8|2932.8|2926.8|2933|2927|2932.8|2926.8|3
1620913590000|2021-05-13 13:46:30|2933|2927|2933.8|2927.8|2933.8|2927.8|2933|2927|4
1620913600000|2021-05-13 13:46:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620913610000|2021-05-13 13:46:50|2933.3|2927.3|2933.5|2927.5|2933.8|2927.8|2933.3|2927.3|4
1620913620000|2021-05-13 13:47:00|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|3
1620913630000|2021-05-13 13:47:10|2933|2927|2933|2927|2933.3|2927.3|2933|2927|3
1620913640000|2021-05-13 13:47:20|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|5
1620913650000|2021-05-13 13:47:30|2933.5|2927.5|2934.8|2928.8|2935|2929|2933.5|2927.5|8
1620913660000|2021-05-13 13:47:40|2934.3|2928.3|2934|2928|2934.3|2928.3|2933.8|2927.8|3
1620913670000|2021-05-13 13:47:50|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1620913680000|2021-05-13 13:48:00|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|3
1620913690000|2021-05-13 13:48:10|2933|2927|2933|2927|2933|2927|2932.8|2926.8|3
1620913700000|2021-05-13 13:48:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1620913710000|2021-05-13 13:48:30|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|3
1620913720000|2021-05-13 13:48:40|2933.3|2927.3|2934|2928|2934.8|2928.8|2932.8|2926.8|9
1620913730000|2021-05-13 13:48:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620913740000|2021-05-13 13:49:00|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1620913750000|2021-05-13 13:49:10|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1620913760000|2021-05-13 13:49:20|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1620913770000|2021-05-13 13:49:30|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|2
1620913780000|2021-05-13 13:49:40|2933.8|2927.8|2932.8|2926.8|2933.8|2927.8|2932.8|2926.8|5
1620913800000|2021-05-13 13:50:00|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1620913840000|2021-05-13 13:50:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620913860000|2021-05-13 13:51:00|2933.3|2927.3|2934|2928|2934|2928|2933.3|2927.3|2
1620913870000|2021-05-13 13:51:10|2934.3|2928.3|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|4
1620913880000|2021-05-13 13:51:20|2934|2928|2934|2928|2934.3|2928.3|2933.5|2927.5|8
1620913890000|2021-05-13 13:51:30|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934|2928|4
1620913910000|2021-05-13 13:51:50|2934.8|2928.8|2935|2929|2935|2929|2934.3|2928.3|8
1620913920000|2021-05-13 13:52:00|2934.8|2928.8|2935|2929|2935|2929|2934.5|2928.5|8
1620913930000|2021-05-13 13:52:10|2935.3|2929.3|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|6
1620913940000|2021-05-13 13:52:20|2934.5|2928.5|2933.8|2927.8|2934.5|2928.5|2933.5|2927.5|4
1620913950000|2021-05-13 13:52:30|2933.3|2927.3|2934|2928|2934|2928|2933.3|2927.3|3
1620913960000|2021-05-13 13:52:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1620913980000|2021-05-13 13:53:00|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|7
1620913990000|2021-05-13 13:53:10|2934|2928|2934.5|2928.5|2934.5|2928.5|2934|2928|5
1620914000000|2021-05-13 13:53:20|2934.3|2928.3|2935.3|2929.3|2935.5|2929.5|2933.8|2927.8|6
1620914010000|2021-05-13 13:53:30|2935.5|2929.5|2936.8|2930.8|2936.8|2930.8|2935.5|2929.5|3
1620914020000|2021-05-13 13:53:40|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2935.8|2929.8|6
1620914030000|2021-05-13 13:53:50|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|6
1620914040000|2021-05-13 13:54:00|2936.5|2930.5|2936.8|2930.8|2937.5|2931.5|2936.3|2930.3|9
1620914050000|2021-05-13 13:54:10|2937.5|2931.5|2937|2931|2937.5|2931.5|2936.5|2930.5|5
1620914060000|2021-05-13 13:54:20|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1620914070000|2021-05-13 13:54:30|2936.5|2930.5|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|3
1620914080000|2021-05-13 13:54:40|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|4
1620914090000|2021-05-13 13:54:50|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|3
1620914100000|2021-05-13 13:55:00|2935.3|2929.3|2938.3|2932.3|2939|2933|2935.3|2929.3|9
1620914110000|2021-05-13 13:55:10|2938|2932|2938.8|2932.8|2938.8|2932.8|2938|2932|7
1620914120000|2021-05-13 13:55:20|2938.5|2932.5|2939.3|2933.3|2939.3|2933.3|2938.3|2932.3|7
1620914130000|2021-05-13 13:55:30|2939|2933|2938.3|2932.3|2939|2933|2938.3|2932.3|8
1620914140000|2021-05-13 13:55:40|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|3
1620914150000|2021-05-13 13:55:50|2938.8|2932.8|2938.5|2932.5|2939|2933|2938.5|2932.5|4
1620914160000|2021-05-13 13:56:00|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1620914170000|2021-05-13 13:56:10|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1620914180000|2021-05-13 13:56:20|2937.8|2931.8|2938.8|2932.8|2938.8|2932.8|2937.8|2931.8|6
1620914190000|2021-05-13 13:56:30|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1620914200000|2021-05-13 13:56:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1620914210000|2021-05-13 13:56:50|2938.3|2932.3|2937.3|2931.3|2938.3|2932.3|2937|2931|5
1620914240000|2021-05-13 13:57:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620914250000|2021-05-13 13:57:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620914260000|2021-05-13 13:57:40|2937|2931|2936.8|2930.8|2937|2931|2936.5|2930.5|3
1620914270000|2021-05-13 13:57:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620914280000|2021-05-13 13:58:00|2936.8|2930.8|2936.5|2930.5|2937|2931|2936.5|2930.5|7
1620914290000|2021-05-13 13:58:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620914300000|2021-05-13 13:58:20|2936|2930|2936|2930|2936.5|2930.5|2936|2930|4
1620914310000|2021-05-13 13:58:30|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|3
1620914320000|2021-05-13 13:58:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1620914340000|2021-05-13 13:59:00|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.5|2930.5|7
1620914350000|2021-05-13 13:59:10|2937|2931|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|3
1620914360000|2021-05-13 13:59:20|2937|2931|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|4
1620914370000|2021-05-13 13:59:30|2937.5|2931.5|2936.8|2930.8|2937.5|2931.5|2936.5|2930.5|8
1620914400000|2021-05-13 14:00:00|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|3
1620914410000|2021-05-13 14:00:10|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1620914420000|2021-05-13 14:00:20|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|2
1620914430000|2021-05-13 14:00:30|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.3|2931.3|3
1620914440000|2021-05-13 14:00:40|2937.8|2931.8|2938.5|2932.5|2938.8|2932.8|2937.8|2931.8|5
1620914450000|2021-05-13 14:00:50|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2937.8|2931.8|4
1620914460000|2021-05-13 14:01:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1620914470000|2021-05-13 14:01:10|2939.3|2933.3|2940|2934|2940|2934|2939.3|2933.3|3
1620914480000|2021-05-13 14:01:20|2939.8|2933.8|2939.3|2933.3|2940|2934|2939.3|2933.3|5
1620914490000|2021-05-13 14:01:30|2939.5|2933.5|2940.5|2934.5|2940.5|2934.5|2938.8|2932.8|11
1620914500000|2021-05-13 14:01:40|2940.3|2934.3|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|2
1620914510000|2021-05-13 14:01:50|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1620914520000|2021-05-13 14:02:00|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|3
1620914550000|2021-05-13 14:02:30|2938.5|2932.5|2939.5|2933.5|2939.5|2933.5|2938.5|2932.5|6
1620914560000|2021-05-13 14:02:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1620914580000|2021-05-13 14:03:00|2939|2933|2939.3|2933.3|2939.8|2933.8|2939|2933|6
1620914590000|2021-05-13 14:03:10|2939|2933|2937.5|2931.5|2939|2933|2937.3|2931.3|8
1620914600000|2021-05-13 14:03:20|2937.3|2931.3|2937|2931|2937.3|2931.3|2936.5|2930.5|5
1620914610000|2021-05-13 14:03:30|2937.5|2931.5|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|5
1620914620000|2021-05-13 14:03:40|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|5
1620914630000|2021-05-13 14:03:50|2936.5|2930.5|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|3
1620914640000|2021-05-13 14:04:00|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1620914650000|2021-05-13 14:04:10|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|4
1620914660000|2021-05-13 14:04:20|2935|2929|2935.8|2929.8|2936|2930|2934.5|2928.5|8
1620914670000|2021-05-13 14:04:30|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1620914680000|2021-05-13 14:04:40|2936|2930|2936.3|2930.3|2936.5|2930.5|2935.8|2929.8|5
1620914690000|2021-05-13 14:04:50|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1620914700000|2021-05-13 14:05:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1620914710000|2021-05-13 14:05:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620914720000|2021-05-13 14:05:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620914730000|2021-05-13 14:05:30|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.8|2930.8|3
1620914740000|2021-05-13 14:05:40|2936.5|2930.5|2934.5|2928.5|2936.5|2930.5|2934.5|2928.5|5
1620914750000|2021-05-13 14:05:50|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|3
1620914760000|2021-05-13 14:06:00|2933.3|2927.3|2934.5|2928.5|2934.5|2928.5|2933.3|2927.3|9
1620914770000|2021-05-13 14:06:10|2934.3|2928.3|2934|2928|2934.3|2928.3|2933.8|2927.8|4
1620914780000|2021-05-13 14:06:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620914790000|2021-05-13 14:06:30|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|7
1620914800000|2021-05-13 14:06:40|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933|2927|4
1620914810000|2021-05-13 14:06:50|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933|2927|12
1620914820000|2021-05-13 14:07:00|2932.5|2926.5|2933.5|2927.5|2933.5|2927.5|2932.5|2926.5|4
1620914830000|2021-05-13 14:07:10|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1620914840000|2021-05-13 14:07:20|2933.8|2927.8|2933|2927|2933.8|2927.8|2933|2927|3
1620914850000|2021-05-13 14:07:30|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1620914860000|2021-05-13 14:07:40|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|4
1620914870000|2021-05-13 14:07:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620914880000|2021-05-13 14:08:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620914890000|2021-05-13 14:08:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620914900000|2021-05-13 14:08:20|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|2
1620914910000|2021-05-13 14:08:30|2933.5|2927.5|2933.5|2927.5|2934|2928|2933.3|2927.3|7
1620914920000|2021-05-13 14:08:40|2933.3|2927.3|2933.5|2927.5|2934|2928|2933.3|2927.3|7
1620914930000|2021-05-13 14:08:50|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.8|2927.8|3
1620914950000|2021-05-13 14:09:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620914960000|2021-05-13 14:09:20|2933.3|2927.3|2933|2927|2933.3|2927.3|2932.8|2926.8|4
1620914970000|2021-05-13 14:09:30|2932.8|2926.8|2931.5|2925.5|2932.8|2926.8|2931.5|2925.5|7
1620914980000|2021-05-13 14:09:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620914990000|2021-05-13 14:09:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1620915000000|2021-05-13 14:10:00|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1620915010000|2021-05-13 14:10:10|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|3
1620915020000|2021-05-13 14:10:20|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|3
1620915030000|2021-05-13 14:10:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1620915040000|2021-05-13 14:10:40|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1620915050000|2021-05-13 14:10:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1620915060000|2021-05-13 14:11:00|2932|2926|2933.5|2927.5|2933.5|2927.5|2932|2926|3
1620915070000|2021-05-13 14:11:10|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1620915080000|2021-05-13 14:11:20|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|3
1620915090000|2021-05-13 14:11:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1620915100000|2021-05-13 14:11:40|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1620915140000|2021-05-13 14:12:20|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1620915150000|2021-05-13 14:12:30|2934.3|2928.3|2934.8|2928.8|2935|2929|2934.3|2928.3|7
1620915170000|2021-05-13 14:12:50|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|6
1620915190000|2021-05-13 14:13:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1620915200000|2021-05-13 14:13:20|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1620915210000|2021-05-13 14:13:30|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1620915250000|2021-05-13 14:14:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1620915290000|2021-05-13 14:14:50|2934.3|2928.3|2934|2928|2934.5|2928.5|2934|2928|4
1620915300000|2021-05-13 14:15:00|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|2
1620915310000|2021-05-13 14:15:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620915320000|2021-05-13 14:15:20|2934.8|2928.8|2935.8|2929.8|2935.8|2929.8|2934.8|2928.8|4
1620915330000|2021-05-13 14:15:30|2935.5|2929.5|2933.3|2927.3|2935.5|2929.5|2933.3|2927.3|3
1620915360000|2021-05-13 14:16:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1620915370000|2021-05-13 14:16:10|2933.8|2927.8|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|4
1620915380000|2021-05-13 14:16:20|2933.3|2927.3|2931.5|2925.5|2933.3|2927.3|2931.3|2925.3|9
1620915390000|2021-05-13 14:16:30|2931.3|2925.3|2931|2925|2931.8|2925.8|2931|2925|5
1620915400000|2021-05-13 14:16:40|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930|2924|8
1620915410000|2021-05-13 14:16:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930|2924|3
1620915430000|2021-05-13 14:17:10|2930|2924|2930|2924|2930|2924|2930|2924|1
1620915440000|2021-05-13 14:17:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|5
1620915450000|2021-05-13 14:17:30|2930|2924|2930|2924|2930|2924|2929.8|2923.8|3
1620915470000|2021-05-13 14:17:50|2930.5|2924.5|2929|2923|2930.5|2924.5|2928.8|2922.8|8
1620915480000|2021-05-13 14:18:00|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1620915490000|2021-05-13 14:18:10|2929|2923|2927.8|2921.8|2929|2923|2927.3|2921.3|8
1620915500000|2021-05-13 14:18:20|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1620915510000|2021-05-13 14:18:30|2928|2922|2928|2922|2928|2922|2928|2922|1
1620915530000|2021-05-13 14:18:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|3
1620915540000|2021-05-13 14:19:00|2928|2922|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|12
1620915550000|2021-05-13 14:19:10|2928|2922|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|4
1620915570000|2021-05-13 14:19:30|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1620915590000|2021-05-13 14:19:50|2927.5|2921.5|2928.3|2922.3|2928.3|2922.3|2927.5|2921.5|3
1620915600000|2021-05-13 14:20:00|2928.5|2922.5|2929.8|2923.8|2929.8|2923.8|2928.5|2922.5|3
1620915610000|2021-05-13 14:20:10|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1620915620000|2021-05-13 14:20:20|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1620915630000|2021-05-13 14:20:30|2930.5|2924.5|2931.3|2925.3|2931.5|2925.5|2930.3|2924.3|8
1620915640000|2021-05-13 14:20:40|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|2
1620915650000|2021-05-13 14:20:50|2930.3|2924.3|2930|2924|2930.3|2924.3|2929.8|2923.8|4
1620915660000|2021-05-13 14:21:00|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|3
1620915670000|2021-05-13 14:21:10|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1620915680000|2021-05-13 14:21:20|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|9
1620915700000|2021-05-13 14:21:40|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|2
1620915720000|2021-05-13 14:22:00|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|2
1620915750000|2021-05-13 14:22:30|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|2
1620915760000|2021-05-13 14:22:40|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|4
1620915770000|2021-05-13 14:22:50|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|2
1620915780000|2021-05-13 14:23:00|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1620915790000|2021-05-13 14:23:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620915810000|2021-05-13 14:23:30|2929.8|2923.8|2929.5|2923.5|2930|2924|2929.5|2923.5|4
1620915840000|2021-05-13 14:24:00|2929.8|2923.8|2929.3|2923.3|2930.3|2924.3|2929|2923|7
1620915850000|2021-05-13 14:24:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620915860000|2021-05-13 14:24:20|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1620915870000|2021-05-13 14:24:30|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1620915880000|2021-05-13 14:24:40|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1620915890000|2021-05-13 14:24:50|2931|2925|2933|2927|2933.5|2927.5|2931|2925|6
1620915900000|2021-05-13 14:25:00|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1620915920000|2021-05-13 14:25:20|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1620915930000|2021-05-13 14:25:30|2932.3|2926.3|2932|2926|2932.5|2926.5|2932|2926|3
1620915940000|2021-05-13 14:25:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1620915950000|2021-05-13 14:25:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620915960000|2021-05-13 14:26:00|2931|2925|2930.5|2924.5|2931|2925|2930|2924|7
1620915970000|2021-05-13 14:26:10|2930.8|2924.8|2931.8|2925.8|2931.8|2925.8|2930.8|2924.8|5
1620915980000|2021-05-13 14:26:20|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|7
1620915990000|2021-05-13 14:26:30|2932.8|2926.8|2932.8|2926.8|2933|2927|2932.8|2926.8|7
1620916000000|2021-05-13 14:26:40|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|6
1620916010000|2021-05-13 14:26:50|2932|2926|2931.5|2925.5|2932|2926|2930.8|2924.8|8
1620916020000|2021-05-13 14:27:00|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|7
1620916040000|2021-05-13 14:27:20|2932.8|2926.8|2934.3|2928.3|2934.3|2928.3|2932.8|2926.8|5
1620916050000|2021-05-13 14:27:30|2934.5|2928.5|2935|2929|2935.3|2929.3|2934.3|2928.3|9
1620916060000|2021-05-13 14:27:40|2935.3|2929.3|2935|2929|2935.8|2929.8|2935|2929|5
1620916070000|2021-05-13 14:27:50|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1620916080000|2021-05-13 14:28:00|2935|2929|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|4
1620916090000|2021-05-13 14:28:10|2935|2929|2935|2929|2935|2929|2934.8|2928.8|3
1620916100000|2021-05-13 14:28:20|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1620916110000|2021-05-13 14:28:30|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620916130000|2021-05-13 14:28:50|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|4
1620916140000|2021-05-13 14:29:00|2934.5|2928.5|2935|2929|2935.3|2929.3|2934.5|2928.5|5
1620916150000|2021-05-13 14:29:10|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1620916160000|2021-05-13 14:29:20|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1620916180000|2021-05-13 14:29:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936|2930|3
1620916190000|2021-05-13 14:29:50|2936.5|2930.5|2939.3|2933.3|2939.5|2933.5|2936.5|2930.5|5
1620916200000|2021-05-13 14:30:00|2939.5|2933.5|2939.3|2933.3|2941|2935|2939.3|2933.3|9
1620916210000|2021-05-13 14:30:10|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|3
1620916220000|2021-05-13 14:30:20|2939.8|2933.8|2937.8|2931.8|2939.8|2933.8|2937.5|2931.5|8
1620916230000|2021-05-13 14:30:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1620916240000|2021-05-13 14:30:40|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|4
1620916250000|2021-05-13 14:30:50|2937|2931|2937|2931|2937|2931|2936.8|2930.8|5
1620916260000|2021-05-13 14:31:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620916270000|2021-05-13 14:31:10|2936.5|2930.5|2936|2930|2936.5|2930.5|2935.5|2929.5|4
1620916280000|2021-05-13 14:31:20|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|3
1620916330000|2021-05-13 14:32:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620916340000|2021-05-13 14:32:20|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1620916350000|2021-05-13 14:32:30|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|3
1620916360000|2021-05-13 14:32:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1620916370000|2021-05-13 14:32:50|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|3
1620916380000|2021-05-13 14:33:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1620916400000|2021-05-13 14:33:20|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|3
1620916420000|2021-05-13 14:33:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620916430000|2021-05-13 14:33:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620916440000|2021-05-13 14:34:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620916450000|2021-05-13 14:34:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620916460000|2021-05-13 14:34:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1620916480000|2021-05-13 14:34:40|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.8|2930.8|3
1620916500000|2021-05-13 14:35:00|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|4
1620916510000|2021-05-13 14:35:10|2936|2930|2934|2928|2936|2930|2934|2928|6
1620916520000|2021-05-13 14:35:20|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1620916530000|2021-05-13 14:35:30|2934.3|2928.3|2935|2929|2935|2929|2934.3|2928.3|3
1620916540000|2021-05-13 14:35:40|2934.8|2928.8|2933.8|2927.8|2934.8|2928.8|2933.3|2927.3|10
1620916560000|2021-05-13 14:36:00|2934|2928|2933|2927|2934|2928|2933|2927|4
1620916570000|2021-05-13 14:36:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|7
1620916580000|2021-05-13 14:36:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620916590000|2021-05-13 14:36:30|2932.8|2926.8|2933|2927|2933.3|2927.3|2932.5|2926.5|5
1620916610000|2021-05-13 14:36:50|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|4
1620916620000|2021-05-13 14:37:00|2933.3|2927.3|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|3
1620916630000|2021-05-13 14:37:10|2933|2927|2933|2927|2933|2927|2933|2927|1
1620916650000|2021-05-13 14:37:30|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|4
1620916660000|2021-05-13 14:37:40|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.8|2927.8|3
1620916670000|2021-05-13 14:37:50|2933.3|2927.3|2932.5|2926.5|2933.3|2927.3|2932.5|2926.5|4
1620916680000|2021-05-13 14:38:00|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1620916730000|2021-05-13 14:38:50|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1620916750000|2021-05-13 14:39:10|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|4
1620916760000|2021-05-13 14:39:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620916770000|2021-05-13 14:39:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1620916810000|2021-05-13 14:40:10|2932|2926|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|4
1620916830000|2021-05-13 14:40:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620916860000|2021-05-13 14:41:00|2932.3|2926.3|2931.3|2925.3|2932.3|2926.3|2931.3|2925.3|5
1620916870000|2021-05-13 14:41:10|2931|2925|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1620916880000|2021-05-13 14:41:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620916890000|2021-05-13 14:41:30|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1620916900000|2021-05-13 14:41:40|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|6
1620916910000|2021-05-13 14:41:50|2931|2925|2931|2925|2931.5|2925.5|2931|2925|4
1620916920000|2021-05-13 14:42:00|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1620916930000|2021-05-13 14:42:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620916960000|2021-05-13 14:42:40|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|3
1620916970000|2021-05-13 14:42:50|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.5|2924.5|4
1620916980000|2021-05-13 14:43:00|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1620916990000|2021-05-13 14:43:10|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|4
1620917000000|2021-05-13 14:43:20|2929|2923|2928.3|2922.3|2929|2923|2928.3|2922.3|6
1620917010000|2021-05-13 14:43:30|2928.5|2922.5|2929.3|2923.3|2929.3|2923.3|2928.5|2922.5|8
1620917020000|2021-05-13 14:43:40|2929|2923|2929|2923|2929|2923|2928.3|2922.3|4
1620917040000|2021-05-13 14:44:00|2928.8|2922.8|2927.8|2921.8|2928.8|2922.8|2927.5|2921.5|6
1620917050000|2021-05-13 14:44:10|2928|2922|2927.5|2921.5|2928|2922|2927.5|2921.5|3
1620917060000|2021-05-13 14:44:20|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1620917070000|2021-05-13 14:44:30|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1620917080000|2021-05-13 14:44:40|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926.5|2920.5|5
1620917090000|2021-05-13 14:44:50|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2925.3|2919.3|8
1620917100000|2021-05-13 14:45:00|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1620917110000|2021-05-13 14:45:10|2926.3|2920.3|2927.3|2921.3|2927.3|2921.3|2926.3|2920.3|6
1620917120000|2021-05-13 14:45:20|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1620917130000|2021-05-13 14:45:30|2927.5|2921.5|2929.5|2923.5|2929.5|2923.5|2927.5|2921.5|10
1620917150000|2021-05-13 14:45:50|2929.3|2923.3|2929|2923|2929.3|2923.3|2928.8|2922.8|4
1620917160000|2021-05-13 14:46:00|2928.5|2922.5|2928|2922|2928.5|2922.5|2927.8|2921.8|4
1620917170000|2021-05-13 14:46:10|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1620917180000|2021-05-13 14:46:20|2928.3|2922.3|2929.5|2923.5|2929.5|2923.5|2928|2922|5
1620917190000|2021-05-13 14:46:30|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1620917200000|2021-05-13 14:46:40|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1620917210000|2021-05-13 14:46:50|2928.3|2922.3|2925.8|2919.8|2928.3|2922.3|2925.8|2919.8|8
1620917220000|2021-05-13 14:47:00|2926|2920|2924.8|2918.8|2926|2920|2924.8|2918.8|10
1620917230000|2021-05-13 14:47:10|2925.3|2919.3|2923|2917|2925.3|2919.3|2922.8|2916.8|11
1620917240000|2021-05-13 14:47:20|2922.8|2916.8|2921.8|2915.8|2923|2917|2921.5|2915.5|11
1620917250000|2021-05-13 14:47:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1620917260000|2021-05-13 14:47:40|2922.3|2916.3|2922.8|2916.8|2922.8|2916.8|2922.3|2916.3|3
1620917270000|2021-05-13 14:47:50|2922.3|2916.3|2921|2915|2922.3|2916.3|2921|2915|8
1620917280000|2021-05-13 14:48:00|2921.3|2915.3|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|3
1620917290000|2021-05-13 14:48:10|2921|2915|2919.8|2913.8|2921|2915|2919.8|2913.8|4
1620917300000|2021-05-13 14:48:20|2920|2914|2921.8|2915.8|2921.9|2915.9|2920|2914|7
1620917310000|2021-05-13 14:48:30|2921.5|2915.5|2920.3|2914.3|2921.5|2915.5|2919.8|2913.8|11
1620917320000|2021-05-13 14:48:40|2920|2914|2920|2914|2920.8|2914.8|2920|2914|5
1620917330000|2021-05-13 14:48:50|2919.8|2913.8|2918.8|2912.8|2919.8|2913.8|2918.8|2912.8|10
1620917340000|2021-05-13 14:49:00|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1620917350000|2021-05-13 14:49:10|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1620917360000|2021-05-13 14:49:20|2918.5|2912.5|2919.5|2913.5|2919.8|2913.8|2918.3|2912.3|8
1620917370000|2021-05-13 14:49:30|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|4
1620917380000|2021-05-13 14:49:40|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1620917390000|2021-05-13 14:49:50|2919.8|2913.8|2919|2913|2919.8|2913.8|2918.8|2912.8|4
1620917400000|2021-05-13 14:50:00|2918.8|2912.8|2919|2913|2919|2913|2918.5|2912.5|6
1620917410000|2021-05-13 14:50:10|2919.5|2913.5|2921|2915|2921|2915|2919.5|2913.5|4
1620917420000|2021-05-13 14:50:20|2921.3|2915.3|2922|2916|2922|2916|2921.3|2915.3|4
1620917430000|2021-05-13 14:50:30|2920|2914|2920.3|2914.3|2920.3|2914.3|2919.3|2913.3|11
1620917440000|2021-05-13 14:50:40|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920|2914|4
1620917450000|2021-05-13 14:50:50|2919.3|2913.3|2921|2915|2921|2915|2919.3|2913.3|7
1620917460000|2021-05-13 14:51:00|2920.5|2914.5|2923|2917|2923|2917|2920.5|2914.5|7
1620917480000|2021-05-13 14:51:20|2924.3|2918.3|2923|2917|2924.8|2918.8|2923|2917|10
1620917490000|2021-05-13 14:51:30|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2922.8|2916.8|8
1620917500000|2021-05-13 14:51:40|2923|2917|2923|2917|2923|2917|2922.8|2916.8|9
1620917510000|2021-05-13 14:51:50|2923.3|2917.3|2922.3|2916.3|2923.5|2917.5|2922.3|2916.3|6
1620917520000|2021-05-13 14:52:00|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1620917530000|2021-05-13 14:52:10|2923|2917|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|4
1620917550000|2021-05-13 14:52:30|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1620917560000|2021-05-13 14:52:40|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1620917570000|2021-05-13 14:52:50|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|2
1620917580000|2021-05-13 14:53:00|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924|2918|5
1620917600000|2021-05-13 14:53:20|2924.5|2918.5|2924|2918|2924.5|2918.5|2924|2918|3
1620917610000|2021-05-13 14:53:30|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|4
1620917620000|2021-05-13 14:53:40|2924|2918|2924.5|2918.5|2925.3|2919.3|2924|2918|6
1620917630000|2021-05-13 14:53:50|2923.8|2917.8|2924.5|2918.5|2924.5|2918.5|2923.8|2917.8|2
1620917640000|2021-05-13 14:54:00|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1620917650000|2021-05-13 14:54:10|2924.8|2918.8|2925|2919|2925|2919|2924.5|2918.5|10
1620917660000|2021-05-13 14:54:20|2924.8|2918.8|2925|2919|2925|2919|2924.3|2918.3|5
1620917680000|2021-05-13 14:54:40|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925|2919|3
1620917690000|2021-05-13 14:54:50|2925.5|2919.5|2926|2920|2926|2920|2924.8|2918.8|8
1620917700000|2021-05-13 14:55:00|2925.8|2919.8|2925.3|2919.3|2926.3|2920.3|2925.3|2919.3|6
1620917710000|2021-05-13 14:55:10|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2924.8|2918.8|3
1620917720000|2021-05-13 14:55:20|2926.3|2920.3|2925.3|2919.3|2926.3|2920.3|2925|2919|5
1620917730000|2021-05-13 14:55:30|2924.8|2918.8|2923|2917|2925|2919|2923|2917|6
1620917740000|2021-05-13 14:55:40|2922.8|2916.8|2923.5|2917.5|2923.8|2917.8|2922.8|2916.8|7
1620917750000|2021-05-13 14:55:50|2924|2918|2923.8|2917.8|2924|2918|2923.3|2917.3|6
1620917760000|2021-05-13 14:56:00|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.3|2917.3|5
1620917770000|2021-05-13 14:56:10|2924|2918|2924.8|2918.8|2924.8|2918.8|2924|2918|4
1620917780000|2021-05-13 14:56:20|2924.5|2918.5|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|3
1620917790000|2021-05-13 14:56:30|2924.3|2918.3|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|8
1620917800000|2021-05-13 14:56:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1620917810000|2021-05-13 14:56:50|2923.8|2917.8|2922.8|2916.8|2923.8|2917.8|2922.8|2916.8|5
1620917820000|2021-05-13 14:57:00|2922.5|2916.5|2920.5|2914.5|2922.5|2916.5|2920.5|2914.5|10
1620917830000|2021-05-13 14:57:10|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|2
1620917840000|2021-05-13 14:57:20|2920.5|2914.5|2922|2916|2922|2916|2920.5|2914.5|10
1620917850000|2021-05-13 14:57:30|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|3
1620917860000|2021-05-13 14:57:40|2922|2916|2923|2917|2923.3|2917.3|2922|2916|6
1620917870000|2021-05-13 14:57:50|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922|2916|5
1620917880000|2021-05-13 14:58:00|2922.5|2916.5|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|4
1620917890000|2021-05-13 14:58:10|2921.5|2915.5|2922.3|2916.3|2922.3|2916.3|2921.5|2915.5|7
1620917900000|2021-05-13 14:58:20|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.3|2916.3|4
1620917910000|2021-05-13 14:58:30|2922.5|2916.5|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|4
1620917920000|2021-05-13 14:58:40|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922|2916|6
1620917930000|2021-05-13 14:58:50|2922.5|2916.5|2923.5|2917.5|2923.5|2917.5|2922.3|2916.3|10
1620917940000|2021-05-13 14:59:00|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2922.8|2916.8|9
1620917950000|2021-05-13 14:59:10|2923.8|2917.8|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|6
1620917960000|2021-05-13 14:59:20|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|6
1620917970000|2021-05-13 14:59:30|2924.5|2918.5|2924|2918|2924.5|2918.5|2923.5|2917.5|9
1620917980000|2021-05-13 14:59:40|2924.3|2918.3|2924.3|2918.3|2924.5|2918.5|2924|2918|4
1620917990000|2021-05-13 14:59:50|2924|2918|2922.8|2916.8|2924|2918|2922.8|2916.8|5
1620918000000|2021-05-13 15:00:00|2923|2917|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|4
1620918010000|2021-05-13 15:00:10|2923.5|2917.5|2925.3|2919.3|2925.3|2919.3|2923.5|2917.5|6
1620918020000|2021-05-13 15:00:20|2925|2919|2925.5|2919.5|2925.8|2919.8|2924.8|2918.8|7
1620918030000|2021-05-13 15:00:30|2925.3|2919.3|2924.5|2918.5|2925.5|2919.5|2924.3|2918.3|8
1620918040000|2021-05-13 15:00:40|2924.3|2918.3|2923.8|2917.8|2924.5|2918.5|2923.8|2917.8|4
1620918060000|2021-05-13 15:01:00|2923.5|2917.5|2924|2918|2924|2918|2923.3|2917.3|6
1620918070000|2021-05-13 15:01:10|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620918080000|2021-05-13 15:01:20|2924.8|2918.8|2925|2919|2925|2919|2924.5|2918.5|4
1620918100000|2021-05-13 15:01:40|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1620918110000|2021-05-13 15:01:50|2924.8|2918.8|2926.3|2920.3|2926.3|2920.3|2924.8|2918.8|7
1620918120000|2021-05-13 15:02:00|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|3
1620918130000|2021-05-13 15:02:10|2926.8|2920.8|2926|2920|2926.8|2920.8|2926|2920|2
1620918140000|2021-05-13 15:02:20|2926.3|2920.3|2927|2921|2927.3|2921.3|2926.3|2920.3|4
1620918150000|2021-05-13 15:02:30|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|4
1620918170000|2021-05-13 15:02:50|2926.8|2920.8|2925.8|2919.8|2926.8|2920.8|2925.8|2919.8|3
1620918190000|2021-05-13 15:03:10|2926|2920|2927|2921|2927|2921|2926|2920|3
1620918200000|2021-05-13 15:03:20|2926.8|2920.8|2926.3|2920.3|2926.8|2920.8|2926|2920|7
1620918210000|2021-05-13 15:03:30|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1620918220000|2021-05-13 15:03:40|2927|2921|2927|2921|2927|2921|2927|2921|1
1620918230000|2021-05-13 15:03:50|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|3
1620918240000|2021-05-13 15:04:00|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1620918250000|2021-05-13 15:04:10|2927.3|2921.3|2925.8|2919.8|2927.3|2921.3|2925.3|2919.3|7
1620918260000|2021-05-13 15:04:20|2925.5|2919.5|2924.8|2918.8|2925.5|2919.5|2923.8|2917.8|9
1620918270000|2021-05-13 15:04:30|2925|2919|2925|2919|2925.3|2919.3|2925|2919|5
1620918280000|2021-05-13 15:04:40|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925|2919|3
1620918290000|2021-05-13 15:04:50|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1620918300000|2021-05-13 15:05:00|2925|2919|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|4
1620918310000|2021-05-13 15:05:10|2925|2919|2924|2918|2925|2919|2924|2918|7
1620918320000|2021-05-13 15:05:20|2924.5|2918.5|2922|2916|2924.8|2918.8|2922|2916|7
1620918330000|2021-05-13 15:05:30|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|5
1620918340000|2021-05-13 15:05:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1620918360000|2021-05-13 15:06:00|2921.8|2915.8|2921.8|2915.8|2922|2916|2921|2915|7
1620918370000|2021-05-13 15:06:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921|2915|7
1620918380000|2021-05-13 15:06:20|2921|2915|2921.5|2915.5|2921.5|2915.5|2920.8|2914.8|3
1620918390000|2021-05-13 15:06:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1620918410000|2021-05-13 15:06:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1620918420000|2021-05-13 15:07:00|2921|2915|2921|2915|2921|2915|2920.8|2914.8|3
1620918430000|2021-05-13 15:07:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1620918440000|2021-05-13 15:07:20|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|6
1620918450000|2021-05-13 15:07:30|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.3|2915.3|4
1620918460000|2021-05-13 15:07:40|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1620918470000|2021-05-13 15:07:50|2920.8|2914.8|2920|2914|2920.8|2914.8|2919.3|2913.3|7
1620918480000|2021-05-13 15:08:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919|2913|7
1620918490000|2021-05-13 15:08:10|2919.8|2913.8|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|3
1620918500000|2021-05-13 15:08:20|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|2
1620918510000|2021-05-13 15:08:30|2919.3|2913.3|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|3
1620918520000|2021-05-13 15:08:40|2918.8|2912.8|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|6
1620918530000|2021-05-13 15:08:50|2919|2913|2917.5|2911.5|2919|2913|2917.5|2911.5|4
1620918550000|2021-05-13 15:09:10|2917.3|2911.3|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|3
1620918560000|2021-05-13 15:09:20|2917|2911|2918.5|2912.5|2918.5|2912.5|2916.8|2910.8|6
1620918570000|2021-05-13 15:09:30|2918.8|2912.8|2920|2914|2920|2914|2918.8|2912.8|2
1620918580000|2021-05-13 15:09:40|2920.3|2914.3|2920.5|2914.5|2921|2915|2920.3|2914.3|6
1620918590000|2021-05-13 15:09:50|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1620918600000|2021-05-13 15:10:00|2920.5|2914.5|2920.8|2914.8|2921|2915|2920.3|2914.3|5
1620918610000|2021-05-13 15:10:10|2920.5|2914.5|2919.5|2913.5|2921.3|2915.3|2919.5|2913.5|9
1620918620000|2021-05-13 15:10:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1620918630000|2021-05-13 15:10:30|2920.3|2914.3|2921.5|2915.5|2921.5|2915.5|2920.3|2914.3|6
1620918640000|2021-05-13 15:10:40|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|4
1620918650000|2021-05-13 15:10:50|2921.8|2915.8|2922.5|2916.5|2922.8|2916.8|2921.8|2915.8|3
1620918670000|2021-05-13 15:11:10|2922.8|2916.8|2921.5|2915.5|2923.3|2917.3|2921.5|2915.5|6
1620918690000|2021-05-13 15:11:30|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|2
1620918700000|2021-05-13 15:11:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1620918710000|2021-05-13 15:11:50|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.5|2913.5|4
1620918720000|2021-05-13 15:12:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1620918730000|2021-05-13 15:12:10|2919.3|2913.3|2918.5|2912.5|2919.5|2913.5|2918.5|2912.5|4
1620918760000|2021-05-13 15:12:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918|2912|3
1620918770000|2021-05-13 15:12:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1620918780000|2021-05-13 15:13:00|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|4
1620918790000|2021-05-13 15:13:10|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919.3|2913.3|3
1620918800000|2021-05-13 15:13:20|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|2
1620918820000|2021-05-13 15:13:40|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|3
1620918830000|2021-05-13 15:13:50|2920|2914|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|4
1620918840000|2021-05-13 15:14:00|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1620918850000|2021-05-13 15:14:10|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1620918860000|2021-05-13 15:14:20|2919.5|2913.5|2919|2913|2919.5|2913.5|2918.8|2912.8|4
1620918870000|2021-05-13 15:14:30|2918.5|2912.5|2918|2912|2918.5|2912.5|2918|2912|2
1620918880000|2021-05-13 15:14:40|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1620918900000|2021-05-13 15:15:00|2917.5|2911.5|2917|2911|2917.5|2911.5|2917|2911|4
1620918930000|2021-05-13 15:15:30|2916.8|2910.8|2915.5|2909.5|2917|2911|2915.5|2909.5|10
1620918940000|2021-05-13 15:15:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1620918950000|2021-05-13 15:15:50|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|2
1620918960000|2021-05-13 15:16:00|2916.3|2910.3|2918.3|2912.3|2918.3|2912.3|2916|2910|15
1620918970000|2021-05-13 15:16:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1620918980000|2021-05-13 15:16:20|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1620918990000|2021-05-13 15:16:30|2919|2913|2919.5|2913.5|2919.5|2913.5|2918.5|2912.5|6
1620919000000|2021-05-13 15:16:40|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1620919010000|2021-05-13 15:16:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1620919040000|2021-05-13 15:17:20|2920|2914|2920.3|2914.3|2920.5|2914.5|2919.3|2913.3|6
1620919050000|2021-05-13 15:17:30|2920|2914|2920|2914|2920|2914|2920|2914|1
1620919060000|2021-05-13 15:17:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1620919070000|2021-05-13 15:17:50|2920.5|2914.5|2920|2914|2920.5|2914.5|2920|2914|3
1620919080000|2021-05-13 15:18:00|2920.3|2914.3|2921.5|2915.5|2921.5|2915.5|2920.3|2914.3|4
1620919090000|2021-05-13 15:18:10|2922|2916|2922|2916|2922|2916|2921.5|2915.5|7
1620919100000|2021-05-13 15:18:20|2921.8|2915.8|2922|2916|2922|2916|2921.5|2915.5|4
1620919130000|2021-05-13 15:18:50|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1620919140000|2021-05-13 15:19:00|2921.5|2915.5|2920|2914|2921.5|2915.5|2920|2914|4
1620919150000|2021-05-13 15:19:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1620919160000|2021-05-13 15:19:20|2920.3|2914.3|2921.5|2915.5|2921.5|2915.5|2920.3|2914.3|4
1620919170000|2021-05-13 15:19:30|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1620919200000|2021-05-13 15:20:00|2922.5|2916.5|2922|2916|2922.5|2916.5|2921.8|2915.8|3
1620919210000|2021-05-13 15:20:10|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|3
1620919220000|2021-05-13 15:20:20|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|3
1620919230000|2021-05-13 15:20:30|2922.3|2916.3|2923|2917|2923|2917|2922.3|2916.3|6
1620919240000|2021-05-13 15:20:40|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1620919250000|2021-05-13 15:20:50|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1620919260000|2021-05-13 15:21:00|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|3
1620919280000|2021-05-13 15:21:20|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1620919290000|2021-05-13 15:21:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1620919300000|2021-05-13 15:21:40|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|7
1620919310000|2021-05-13 15:21:50|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1620919320000|2021-05-13 15:22:00|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|8
1620919330000|2021-05-13 15:22:10|2922|2916|2922|2916|2922.3|2916.3|2922|2916|5
1620919350000|2021-05-13 15:22:30|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1620919360000|2021-05-13 15:22:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1620919370000|2021-05-13 15:22:50|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|3
1620919380000|2021-05-13 15:23:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1620919390000|2021-05-13 15:23:10|2922.3|2916.3|2922|2916|2923.3|2917.3|2922|2916|4
1620919420000|2021-05-13 15:23:40|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1620919440000|2021-05-13 15:24:00|2921.8|2915.8|2922|2916|2922.3|2916.3|2921.8|2915.8|5
1620919460000|2021-05-13 15:24:20|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|3
1620919470000|2021-05-13 15:24:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1620919490000|2021-05-13 15:24:50|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1620919500000|2021-05-13 15:25:00|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|2
1620919510000|2021-05-13 15:25:10|2924|2918|2925|2919|2925.8|2919.8|2924|2918|8
1620919520000|2021-05-13 15:25:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1620919530000|2021-05-13 15:25:30|2924.5|2918.5|2922.5|2916.5|2924.5|2918.5|2922.5|2916.5|5
1620919540000|2021-05-13 15:25:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1620919550000|2021-05-13 15:25:50|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1620919570000|2021-05-13 15:26:10|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1620919590000|2021-05-13 15:26:30|2922|2916|2922|2916|2922|2916|2921.8|2915.8|3
1620919600000|2021-05-13 15:26:40|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1620919630000|2021-05-13 15:27:10|2921.3|2915.3|2919.5|2913.5|2921.3|2915.3|2919.5|2913.5|4
1620919650000|2021-05-13 15:27:30|2919.3|2913.3|2919|2913|2919.3|2913.3|2918.8|2912.8|7
1620919660000|2021-05-13 15:27:40|2918.8|2912.8|2919|2913|2919|2913|2918.3|2912.3|6
1620919670000|2021-05-13 15:27:50|2918.8|2912.8|2917.5|2911.5|2918.8|2912.8|2917.5|2911.5|3
1620919680000|2021-05-13 15:28:00|2917.3|2911.3|2918|2912|2918|2912|2917|2911|5
1620919690000|2021-05-13 15:28:10|2917.8|2911.8|2918.5|2912.5|2918.5|2912.5|2917.8|2911.8|3
1620919700000|2021-05-13 15:28:20|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1620919730000|2021-05-13 15:28:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|3
1620919760000|2021-05-13 15:29:20|2918.8|2912.8|2921.8|2915.8|2922|2916|2918.8|2912.8|10
1620919770000|2021-05-13 15:29:30|2921.5|2915.5|2922|2916|2922|2916|2921.5|2915.5|3
1620919780000|2021-05-13 15:29:40|2922.3|2916.3|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|2
1620919790000|2021-05-13 15:29:50|2922|2916|2921.8|2915.8|2922|2916|2921.5|2915.5|6
1620919800000|2021-05-13 15:30:00|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1620919810000|2021-05-13 15:30:10|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2919.5|2913.5|8
1620919820000|2021-05-13 15:30:20|2920|2914|2920.5|2914.5|2920.5|2914.5|2920|2914|3
1620919830000|2021-05-13 15:30:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1620919840000|2021-05-13 15:30:40|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1620919870000|2021-05-13 15:31:10|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1620919880000|2021-05-13 15:31:20|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918|2912|7
1620919890000|2021-05-13 15:31:30|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|2
1620919900000|2021-05-13 15:31:40|2919|2913|2920.8|2914.8|2921|2915|2918.8|2912.8|6
1620919910000|2021-05-13 15:31:50|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1620919920000|2021-05-13 15:32:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1620919950000|2021-05-13 15:32:30|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.3|2914.3|6
1620919960000|2021-05-13 15:32:40|2920.3|2914.3|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|5
1620919980000|2021-05-13 15:33:00|2920.5|2914.5|2920.5|2914.5|2920.8|2914.8|2920.3|2914.3|7
1620919990000|2021-05-13 15:33:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920|2914|3
1620920010000|2021-05-13 15:33:30|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1620920020000|2021-05-13 15:33:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620920040000|2021-05-13 15:34:00|2920.5|2914.5|2919.5|2913.5|2920.5|2914.5|2919.5|2913.5|2
1620920050000|2021-05-13 15:34:10|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2918.8|2912.8|5
1620920080000|2021-05-13 15:34:40|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1620920100000|2021-05-13 15:35:00|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1620920110000|2021-05-13 15:35:10|2920|2914|2920|2914|2920|2914|2920|2914|1
1620920120000|2021-05-13 15:35:20|2920.3|2914.3|2921|2915|2921|2915|2920.3|2914.3|4
1620920130000|2021-05-13 15:35:30|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620920170000|2021-05-13 15:36:10|2921|2915|2921|2915|2921|2915|2921|2915|1
1620920200000|2021-05-13 15:36:40|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|3
1620920220000|2021-05-13 15:37:00|2922|2916|2922.5|2916.5|2922.8|2916.8|2922|2916|8
1620920230000|2021-05-13 15:37:10|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|3
1620920240000|2021-05-13 15:37:20|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1620920250000|2021-05-13 15:37:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1620920260000|2021-05-13 15:37:40|2921.8|2915.8|2921.8|2915.8|2922|2916|2921.8|2915.8|3
1620920270000|2021-05-13 15:37:50|2922|2916|2922|2916|2922|2916|2922|2916|1
1620920280000|2021-05-13 15:38:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1620920290000|2021-05-13 15:38:10|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1620920320000|2021-05-13 15:38:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1620920330000|2021-05-13 15:38:50|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1620920350000|2021-05-13 15:39:10|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1620920370000|2021-05-13 15:39:30|2922.8|2916.8|2922.5|2916.5|2923|2917|2922.5|2916.5|4
1620920380000|2021-05-13 15:39:40|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1620920420000|2021-05-13 15:40:20|2921.8|2915.8|2922.3|2916.3|2922.5|2916.5|2921.8|2915.8|6
1620920450000|2021-05-13 15:40:50|2922|2916|2921.3|2915.3|2922|2916|2921.3|2915.3|3
1620920470000|2021-05-13 15:41:10|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1620920480000|2021-05-13 15:41:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1620920540000|2021-05-13 15:42:20|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|4
1620920550000|2021-05-13 15:42:30|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1620920570000|2021-05-13 15:42:50|2920.3|2914.3|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|3
1620920580000|2021-05-13 15:43:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1620920590000|2021-05-13 15:43:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1620920600000|2021-05-13 15:43:20|2920|2914|2920.5|2914.5|2920.5|2914.5|2920|2914|2
1620920620000|2021-05-13 15:43:40|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1620920630000|2021-05-13 15:43:50|2920.3|2914.3|2919.8|2913.8|2920.5|2914.5|2919.8|2913.8|4
1620920640000|2021-05-13 15:44:00|2920|2914|2921.3|2915.3|2921.5|2915.5|2920|2914|9
1620920650000|2021-05-13 15:44:10|2921|2915|2921|2915|2921|2915|2921|2915|1
1620920660000|2021-05-13 15:44:20|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|5
1620920670000|2021-05-13 15:44:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|3
1620920680000|2021-05-13 15:44:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1620920700000|2021-05-13 15:45:00|2920|2914|2919.3|2913.3|2920|2914|2919.3|2913.3|2
1620920710000|2021-05-13 15:45:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|3
1620920720000|2021-05-13 15:45:20|2919|2913|2918.5|2912.5|2919|2913|2918.5|2912.5|5
1620920730000|2021-05-13 15:45:30|2918.8|2912.8|2918.8|2912.8|2919|2913|2918.5|2912.5|4
1620920740000|2021-05-13 15:45:40|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1620920750000|2021-05-13 15:45:50|2918.8|2912.8|2918.8|2912.8|2919|2913|2918.8|2912.8|3
1620920760000|2021-05-13 15:46:00|2919|2913|2918|2912|2919|2913|2918|2912|6
1620920780000|2021-05-13 15:46:20|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1620920790000|2021-05-13 15:46:30|2918.3|2912.3|2917.3|2911.3|2918.5|2912.5|2917.3|2911.3|5
1620920800000|2021-05-13 15:46:40|2917.5|2911.5|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|3
1620920810000|2021-05-13 15:46:50|2917.8|2911.8|2918|2912|2918.3|2912.3|2917.8|2911.8|4
1620920850000|2021-05-13 15:47:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918|2912|3
1620920870000|2021-05-13 15:47:50|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1620920890000|2021-05-13 15:48:10|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917|2911|3
1620920900000|2021-05-13 15:48:20|2917.5|2911.5|2918.5|2912.5|2918.5|2912.5|2917.5|2911.5|3
1620920910000|2021-05-13 15:48:30|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1620920920000|2021-05-13 15:48:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1620920930000|2021-05-13 15:48:50|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1620920950000|2021-05-13 15:49:10|2919.5|2913.5|2920.3|2914.3|2920.3|2914.3|2919.5|2913.5|4
1620920960000|2021-05-13 15:49:20|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1620920970000|2021-05-13 15:49:30|2920|2914|2921.5|2915.5|2921.5|2915.5|2920|2914|5
1620920990000|2021-05-13 15:49:50|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|5
1620921010000|2021-05-13 15:50:10|2920.8|2914.8|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|4
1620921020000|2021-05-13 15:50:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1620921030000|2021-05-13 15:50:30|2922|2916|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|6
1620921040000|2021-05-13 15:50:40|2922|2916|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|8
1620921050000|2021-05-13 15:50:50|2922.5|2916.5|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|5
1620921060000|2021-05-13 15:51:00|2922|2916|2922.8|2916.8|2922.8|2916.8|2922|2916|4
1620921070000|2021-05-13 15:51:10|2922.5|2916.5|2921.5|2915.5|2922.5|2916.5|2921.5|2915.5|4
1620921080000|2021-05-13 15:51:20|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1620921210000|2021-05-13 15:53:30|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|2
1620921220000|2021-05-13 15:53:40|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1620921230000|2021-05-13 15:53:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1620921270000|2021-05-13 15:54:30|2921|2915|2920.8|2914.8|2921|2915|2920.5|2914.5|3
1620921290000|2021-05-13 15:54:50|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1620921300000|2021-05-13 15:55:00|2920|2914|2919.3|2913.3|2920|2914|2919.3|2913.3|2
1620921320000|2021-05-13 15:55:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1620921340000|2021-05-13 15:55:40|2919|2913|2919|2913|2919|2913|2919|2913|1
1620921370000|2021-05-13 15:56:10|2918.8|2912.8|2917.8|2911.8|2918.8|2912.8|2917.8|2911.8|4
1620921380000|2021-05-13 15:56:20|2918|2912|2918.3|2912.3|2919.3|2913.3|2918|2912|4
1620921390000|2021-05-13 15:56:30|2917.5|2911.5|2917.5|2911.5|2917.8|2911.8|2917|2911|11
1620921400000|2021-05-13 15:56:40|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|2
1620921410000|2021-05-13 15:56:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1620921420000|2021-05-13 15:57:00|2917|2911|2917.5|2911.5|2917.8|2911.8|2917|2911|4
1620921430000|2021-05-13 15:57:10|2917.8|2911.8|2918|2912|2918|2912|2917.5|2911.5|8
1620921450000|2021-05-13 15:57:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1620921460000|2021-05-13 15:57:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1620921470000|2021-05-13 15:57:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1620921480000|2021-05-13 15:58:00|2916.5|2910.5|2917.3|2911.3|2917.3|2911.3|2916.5|2910.5|2
1620921500000|2021-05-13 15:58:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1620921510000|2021-05-13 15:58:30|2917.3|2911.3|2918|2912|2918|2912|2917.3|2911.3|3
1620921570000|2021-05-13 15:59:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1620921580000|2021-05-13 15:59:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1620921590000|2021-05-13 15:59:50|2917.8|2911.8|2916.5|2910.5|2917.8|2911.8|2916.3|2910.3|5
1620921600000|2021-05-13 16:00:00|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1620921610000|2021-05-13 16:00:10|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1620921620000|2021-05-13 16:00:20|2917.5|2911.5|2918.5|2912.5|2918.8|2912.8|2917.5|2911.5|5
1620921640000|2021-05-13 16:00:40|2918.3|2912.3|2917|2911|2918.3|2912.3|2916.8|2910.8|4
1620921650000|2021-05-13 16:00:50|2917.5|2911.5|2918.3|2912.3|2918.3|2912.3|2917.5|2911.5|2
1620921670000|2021-05-13 16:01:10|2916|2910|2916.8|2910.8|2916.8|2910.8|2916|2910|2
1620921700000|2021-05-13 16:01:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1620921720000|2021-05-13 16:02:00|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916|2910|3
1620921780000|2021-05-13 16:03:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1620921790000|2021-05-13 16:03:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1620921840000|2021-05-13 16:04:00|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1620921870000|2021-05-13 16:04:30|2915.8|2909.8|2914.3|2908.3|2915.8|2909.8|2914|2908|10
1620921880000|2021-05-13 16:04:40|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|4
1620921890000|2021-05-13 16:04:50|2915|2909|2915|2909|2915|2909|2915|2909|1
1620921900000|2021-05-13 16:05:00|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1620921910000|2021-05-13 16:05:10|2914.8|2908.8|2914.8|2908.8|2915|2909|2914.8|2908.8|3
1620921920000|2021-05-13 16:05:20|2915|2909|2915|2909|2915|2909|2915|2909|1
1620921930000|2021-05-13 16:05:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1620921940000|2021-05-13 16:05:40|2915|2909|2915|2909|2915|2909|2915|2909|1
1620921950000|2021-05-13 16:05:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1620921960000|2021-05-13 16:06:00|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.3|2908.3|11
1620921970000|2021-05-13 16:06:10|2914.5|2908.5|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|4
1620921980000|2021-05-13 16:06:20|2914|2908|2914.5|2908.5|2914.5|2908.5|2914|2908|3
1620921990000|2021-05-13 16:06:30|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2911.8|2905.8|8
1620922000000|2021-05-13 16:06:40|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1620922020000|2021-05-13 16:07:00|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1620922040000|2021-05-13 16:07:20|2913.8|2907.8|2915.5|2909.5|2915.5|2909.5|2913.8|2907.8|2
1620922080000|2021-05-13 16:08:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1620922090000|2021-05-13 16:08:10|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1620922100000|2021-05-13 16:08:20|2914|2908|2912.8|2906.8|2914|2908|2912.5|2906.5|3
1620922130000|2021-05-13 16:08:50|2913|2907|2915|2909|2915|2909|2913|2907|7
1620922170000|2021-05-13 16:09:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1620922200000|2021-05-13 16:10:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1620922210000|2021-05-13 16:10:10|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1620922220000|2021-05-13 16:10:20|2914.5|2908.5|2915.3|2909.3|2915.3|2909.3|2914.5|2908.5|3
1620922230000|2021-05-13 16:10:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1620922240000|2021-05-13 16:10:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1620922280000|2021-05-13 16:11:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1620922290000|2021-05-13 16:11:30|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1620922320000|2021-05-13 16:12:00|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1620922330000|2021-05-13 16:12:10|2915|2909|2914.5|2908.5|2915|2909|2914.5|2908.5|3
1620922350000|2021-05-13 16:12:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1620922360000|2021-05-13 16:12:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1620922380000|2021-05-13 16:13:00|2914.3|2908.3|2914.5|2908.5|2914.8|2908.8|2914.3|2908.3|5
1620922390000|2021-05-13 16:13:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1620922400000|2021-05-13 16:13:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1620922420000|2021-05-13 16:13:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1620922430000|2021-05-13 16:13:50|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|2
1620922450000|2021-05-13 16:14:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1620922480000|2021-05-13 16:14:40|2915.5|2909.5|2916|2910|2916.3|2910.3|2915.5|2909.5|4
1620922500000|2021-05-13 16:15:00|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1620922510000|2021-05-13 16:15:10|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1620922520000|2021-05-13 16:15:20|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1620922530000|2021-05-13 16:15:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1620922540000|2021-05-13 16:15:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1620922610000|2021-05-13 16:16:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1620922620000|2021-05-13 16:17:00|2916.8|2910.8|2916.8|2910.8|2917.5|2911.5|2916.8|2910.8|7
1620922630000|2021-05-13 16:17:10|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1620922640000|2021-05-13 16:17:20|2917|2911|2917|2911|2917.3|2911.3|2917|2911|3
1620922650000|2021-05-13 16:17:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1620922670000|2021-05-13 16:17:50|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1620922680000|2021-05-13 16:18:00|2916|2910|2916|2910|2916.3|2910.3|2916|2910|3
1620922690000|2021-05-13 16:18:10|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1620922730000|2021-05-13 16:18:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2914.8|2908.8|7
1620922740000|2021-05-13 16:19:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1620922750000|2021-05-13 16:19:10|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1620922760000|2021-05-13 16:19:20|2914.5|2908.5|2914|2908|2914.5|2908.5|2914|2908|3
1620922770000|2021-05-13 16:19:30|2914.3|2908.3|2913|2907|2914.3|2908.3|2913|2907|5
1620922780000|2021-05-13 16:19:40|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1620922790000|2021-05-13 16:19:50|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1620922810000|2021-05-13 16:20:10|2914|2908|2914|2908|2914|2908|2914|2908|1
1620922820000|2021-05-13 16:20:20|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1620922830000|2021-05-13 16:20:30|2914|2908|2913.3|2907.3|2914|2908|2913.3|2907.3|4
1620923010000|2021-05-13 16:23:30|2913|2907|2913|2907|2913|2907|2913|2907|1
1620923100000|2021-05-13 16:25:00|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1620923150000|2021-05-13 16:25:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1620923170000|2021-05-13 16:26:10|2912.3|2906.3|2913|2907|2913|2907|2912.3|2906.3|4
1620923200000|2021-05-13 16:26:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1620923210000|2021-05-13 16:26:50|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1620923220000|2021-05-13 16:27:00|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1620923260000|2021-05-13 16:27:40|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1620923330000|2021-05-13 16:28:50|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1620923380000|2021-05-13 16:29:40|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1620923430000|2021-05-13 16:30:30|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1620923440000|2021-05-13 16:30:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1620923460000|2021-05-13 16:31:00|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1620923470000|2021-05-13 16:31:10|2914|2908|2914|2908|2914|2908|2914|2908|1
1620923500000|2021-05-13 16:31:40|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1620923520000|2021-05-13 16:32:00|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1620923530000|2021-05-13 16:32:10|2915|2909|2916.3|2910.3|2916.3|2910.3|2915|2909|5
1620923540000|2021-05-13 16:32:20|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1620923560000|2021-05-13 16:32:40|2916|2910|2916|2910|2916|2910|2916|2910|1
1620923570000|2021-05-13 16:32:50|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1620923600000|2021-05-13 16:33:20|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1620923610000|2021-05-13 16:33:30|2917|2911|2917|2911|2917.5|2911.5|2916.8|2910.8|7
1620923620000|2021-05-13 16:33:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|3
1620923640000|2021-05-13 16:34:00|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1620923650000|2021-05-13 16:34:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1620923660000|2021-05-13 16:34:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1620923670000|2021-05-13 16:34:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1620923680000|2021-05-13 16:34:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1620923690000|2021-05-13 16:34:50|2918.5|2912.5|2918|2912|2918.5|2912.5|2918|2912|2
1620923710000|2021-05-13 16:35:10|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1620923720000|2021-05-13 16:35:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1620923730000|2021-05-13 16:35:30|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1620923740000|2021-05-13 16:35:40|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1620923760000|2021-05-13 16:36:00|2918.3|2912.3|2917|2911|2918.3|2912.3|2917|2911|4
1620923830000|2021-05-13 16:37:10|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1620923850000|2021-05-13 16:37:30|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1620923860000|2021-05-13 16:37:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1620923890000|2021-05-13 16:38:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1620923920000|2021-05-13 16:38:40|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1620923940000|2021-05-13 16:39:00|2917.8|2911.8|2919.3|2913.3|2919.3|2913.3|2917.8|2911.8|3
1620923990000|2021-05-13 16:39:50|2918.8|2912.8|2919|2913|2919|2913|2918.5|2912.5|3
1620924000000|2021-05-13 16:40:00|2918.8|2912.8|2919.8|2913.8|2919.8|2913.8|2918.8|2912.8|3
1620924050000|2021-05-13 16:40:50|2920|2914|2920|2914|2920|2914|2920|2914|1
1620924060000|2021-05-13 16:41:00|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1620924070000|2021-05-13 16:41:10|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|6
1620924080000|2021-05-13 16:41:20|2920|2914|2920|2914|2920|2914|2920|2914|1
1620924100000|2021-05-13 16:41:40|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1620924130000|2021-05-13 16:42:10|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1620924150000|2021-05-13 16:42:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1620924160000|2021-05-13 16:42:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919|2913|3
1620924170000|2021-05-13 16:42:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1620924180000|2021-05-13 16:43:00|2919.8|2913.8|2919.3|2913.3|2919.8|2913.8|2919.3|2913.3|3
1620924210000|2021-05-13 16:43:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1620924250000|2021-05-13 16:44:10|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1620924300000|2021-05-13 16:45:00|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1620924310000|2021-05-13 16:45:10|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1620924320000|2021-05-13 16:45:20|2919.8|2913.8|2920|2914|2920|2914|2919.3|2913.3|6
1620924330000|2021-05-13 16:45:30|2919.5|2913.5|2920.5|2914.5|2920.5|2914.5|2919.5|2913.5|3
1620924340000|2021-05-13 16:45:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1620924380000|2021-05-13 16:46:20|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1620924390000|2021-05-13 16:46:30|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1620924400000|2021-05-13 16:46:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1620924460000|2021-05-13 16:47:40|2920.3|2914.3|2920.8|2914.8|2921|2915|2920.3|2914.3|3
1620924480000|2021-05-13 16:48:00|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1620924540000|2021-05-13 16:49:00|2920.8|2914.8|2921|2915|2921.3|2915.3|2920.8|2914.8|6
1620924550000|2021-05-13 16:49:10|2921.3|2915.3|2922.3|2916.3|2922.3|2916.3|2921|2915|6
1620924560000|2021-05-13 16:49:20|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2921.5|2915.5|8
1620924580000|2021-05-13 16:49:40|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|3
1620924660000|2021-05-13 16:51:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1620924690000|2021-05-13 16:51:30|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620924730000|2021-05-13 16:52:10|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1620924740000|2021-05-13 16:52:20|2921.8|2915.8|2921.8|2915.8|2922|2916|2921.8|2915.8|3
1620924750000|2021-05-13 16:52:30|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2921|2915|3
1620924760000|2021-05-13 16:52:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1620924780000|2021-05-13 16:53:00|2921.5|2915.5|2922|2916|2922.3|2916.3|2921.5|2915.5|6
1620924790000|2021-05-13 16:53:10|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1620924800000|2021-05-13 16:53:20|2921.3|2915.3|2921.3|2915.3|2921.8|2915.8|2920.8|2914.8|7
1620924810000|2021-05-13 16:53:30|2921|2915|2920.8|2914.8|2921.5|2915.5|2920.8|2914.8|4
1620924830000|2021-05-13 16:53:50|2921.8|2915.8|2921.5|2915.5|2922|2916|2921.5|2915.5|3
1620924840000|2021-05-13 16:54:00|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|5
1620924850000|2021-05-13 16:54:10|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922|2916|6
1620924860000|2021-05-13 16:54:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922|2916|3
1620924890000|2021-05-13 16:54:50|2922|2916|2922|2916|2922|2916|2921.8|2915.8|3
1620924920000|2021-05-13 16:55:20|2921.5|2915.5|2922.5|2916.5|2922.5|2916.5|2921.5|2915.5|3
1620924940000|2021-05-13 16:55:40|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1620924950000|2021-05-13 16:55:50|2921.8|2915.8|2920.8|2914.8|2921.8|2915.8|2920.8|2914.8|4
1620924970000|2021-05-13 16:56:10|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1620924980000|2021-05-13 16:56:20|2920.3|2914.3|2920.5|2914.5|2920.8|2914.8|2920.3|2914.3|3
1620925000000|2021-05-13 16:56:40|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1620925100000|2021-05-13 16:58:20|2920.3|2914.3|2920|2914|2920.3|2914.3|2919.3|2913.3|3
1620925110000|2021-05-13 16:58:30|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1620925140000|2021-05-13 16:59:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1620925160000|2021-05-13 16:59:20|2920.3|2914.3|2921|2915|2921|2915|2920.3|2914.3|5
1620950520000|2021-05-14 00:02:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1620950700000|2021-05-14 00:05:00|2918.5|2912.5|2914.3|2908.3|2918.5|2912.5|2913.3|2907.3|9
1620950710000|2021-05-14 00:05:10|2914.5|2908.5|2914.6|2908.6|2915|2909|2913.8|2907.8|8
1620950760000|2021-05-14 00:06:00|2915.1|2909.1|2916.9|2910.9|2917.1|2911.1|2915.1|2909.1|6
1620950800000|2021-05-14 00:06:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1620950950000|2021-05-14 00:09:10|2917.3|2911.3|2916.4|2910.4|2917.5|2911.5|2916.4|2910.4|4
1620951000000|2021-05-14 00:10:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1620951010000|2021-05-14 00:10:10|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1620951590000|2021-05-14 00:19:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1620951600000|2021-05-14 00:20:00|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1620951660000|2021-05-14 00:21:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1620951670000|2021-05-14 00:21:10|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1620951900000|2021-05-14 00:25:00|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1620952040000|2021-05-14 00:27:20|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1620952650000|2021-05-14 00:37:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1620952670000|2021-05-14 00:37:50|2918.3|2912.3|2919.9|2913.9|2919.9|2913.9|2918.3|2912.3|2
1620952710000|2021-05-14 00:38:30|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1620953340000|2021-05-14 00:49:00|2920.4|2914.4|2920.6|2914.6|2920.6|2914.6|2920.4|2914.4|2
1620953380000|2021-05-14 00:49:40|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1620953390000|2021-05-14 00:49:50|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1620953400000|2021-05-14 00:50:00|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1620953410000|2021-05-14 00:50:10|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1620953420000|2021-05-14 00:50:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1620953500000|2021-05-14 00:51:40|2921.9|2915.9|2921.4|2915.4|2921.9|2915.9|2921.4|2915.4|2
1620953600000|2021-05-14 00:53:20|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1620953730000|2021-05-14 00:55:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1620953930000|2021-05-14 00:58:50|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1620954000000|2021-05-14 01:00:00|2922.1|2916.1|2925.6|2919.6|2925.6|2919.6|2922.1|2916.1|12
1620954010000|2021-05-14 01:00:10|2925.8|2919.8|2926.6|2920.6|2926.6|2920.6|2925.8|2919.8|2
1620954020000|2021-05-14 01:00:20|2926.3|2920.3|2925.4|2919.4|2926.3|2920.3|2924.4|2918.4|5
1620954030000|2021-05-14 01:00:30|2924.9|2918.9|2926.6|2920.6|2927.1|2921.1|2924.9|2918.9|8
1620954040000|2021-05-14 01:00:40|2926.9|2920.9|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|2
1620954050000|2021-05-14 01:00:50|2926.9|2920.9|2926.9|2920.9|2927.1|2921.1|2926.9|2920.9|3
1620954060000|2021-05-14 01:01:00|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1620954070000|2021-05-14 01:01:10|2926.9|2920.9|2928.9|2922.9|2928.9|2922.9|2926.9|2920.9|4
1620954080000|2021-05-14 01:01:20|2929.1|2923.1|2929.5|2923.5|2930|2924|2929.1|2923.1|4
1620954100000|2021-05-14 01:01:40|2929.8|2923.8|2929.1|2923.1|2929.8|2923.8|2929.1|2923.1|3
1620954110000|2021-05-14 01:01:50|2929.5|2923.5|2931.3|2925.3|2931.3|2925.3|2929.4|2923.4|11
1620954120000|2021-05-14 01:02:00|2931.6|2925.6|2930|2924|2931.6|2925.6|2929.6|2923.6|10
1620954130000|2021-05-14 01:02:10|2929.8|2923.8|2928.8|2922.8|2929.8|2923.8|2928.6|2922.6|8
1620954140000|2021-05-14 01:02:20|2929|2923|2929|2923|2929.5|2923.5|2927.4|2921.4|14
1620954150000|2021-05-14 01:02:30|2928.9|2922.9|2928.8|2922.8|2928.9|2922.9|2928.6|2922.6|3
1620954160000|2021-05-14 01:02:40|2929.1|2923.1|2929.6|2923.6|2930.1|2924.1|2929.1|2923.1|6
1620954170000|2021-05-14 01:02:50|2929.4|2923.4|2930.6|2924.6|2930.9|2924.9|2929.4|2923.4|12
1620954180000|2021-05-14 01:03:00|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1620954190000|2021-05-14 01:03:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1620954200000|2021-05-14 01:03:20|2930|2924|2929.4|2923.4|2930|2924|2929.3|2923.3|4
1620954210000|2021-05-14 01:03:30|2929.1|2923.1|2928.9|2922.9|2929.4|2923.4|2928.4|2922.4|9
1620954220000|2021-05-14 01:03:40|2929.1|2923.1|2930.4|2924.4|2930.4|2924.4|2929.1|2923.1|6
1620954230000|2021-05-14 01:03:50|2930.1|2924.1|2930.4|2924.4|2930.4|2924.4|2930.1|2924.1|2
1620954240000|2021-05-14 01:04:00|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1620954280000|2021-05-14 01:04:40|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1620954290000|2021-05-14 01:04:50|2930.1|2924.1|2930.4|2924.4|2930.6|2924.6|2930.1|2924.1|4
1620954300000|2021-05-14 01:05:00|2930.1|2924.1|2929.8|2923.8|2930.1|2924.1|2929.5|2923.5|4
1620954310000|2021-05-14 01:05:10|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1620954330000|2021-05-14 01:05:30|2929.8|2923.8|2929.9|2923.9|2929.9|2923.9|2929.8|2923.8|2
1620954370000|2021-05-14 01:06:10|2930.1|2924.1|2930.4|2924.4|2930.4|2924.4|2930.1|2924.1|2
1620954380000|2021-05-14 01:06:20|2930.6|2924.6|2931.9|2925.9|2932.1|2926.1|2930.6|2924.6|5
1620954390000|2021-05-14 01:06:30|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.4|2925.4|3
1620954410000|2021-05-14 01:06:50|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1620954430000|2021-05-14 01:07:10|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1620954450000|2021-05-14 01:07:30|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1620954470000|2021-05-14 01:07:50|2932.1|2926.1|2932.6|2926.6|2932.6|2926.6|2932.1|2926.1|2
1620954520000|2021-05-14 01:08:40|2933|2927|2933.9|2927.9|2933.9|2927.9|2932.9|2926.9|7
1620954550000|2021-05-14 01:09:10|2933.6|2927.6|2933.4|2927.4|2933.6|2927.6|2933.4|2927.4|2
1620954560000|2021-05-14 01:09:20|2933.6|2927.6|2933.1|2927.1|2933.6|2927.6|2932.4|2926.4|9
1620954580000|2021-05-14 01:09:40|2933.4|2927.4|2933.6|2927.6|2933.6|2927.6|2933.4|2927.4|2
1620954590000|2021-05-14 01:09:50|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1620954600000|2021-05-14 01:10:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620954610000|2021-05-14 01:10:10|2933.4|2927.4|2933.1|2927.1|2933.4|2927.4|2933.1|2927.1|2
1620954620000|2021-05-14 01:10:20|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1620954640000|2021-05-14 01:10:40|2932.6|2926.6|2931.4|2925.4|2932.6|2926.6|2931.4|2925.4|2
1620954680000|2021-05-14 01:11:20|2931.3|2925.3|2931|2925|2931.3|2925.3|2930.8|2924.8|3
1620954700000|2021-05-14 01:11:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620954710000|2021-05-14 01:11:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1620954730000|2021-05-14 01:12:10|2931.1|2925.1|2931.6|2925.6|2931.6|2925.6|2931.1|2925.1|3
1620954760000|2021-05-14 01:12:40|2931.9|2925.9|2932|2926|2932|2926|2931.9|2925.9|2
1620954770000|2021-05-14 01:12:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620954780000|2021-05-14 01:13:00|2931.4|2925.4|2931.6|2925.6|2931.6|2925.6|2931.4|2925.4|2
1620954860000|2021-05-14 01:14:20|2931.1|2925.1|2929.8|2923.8|2931.1|2925.1|2929.8|2923.8|4
1620954900000|2021-05-14 01:15:00|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|3
1620954910000|2021-05-14 01:15:10|2928.1|2922.1|2927.1|2921.1|2928.4|2922.4|2927.1|2921.1|6
1620954920000|2021-05-14 01:15:20|2927.4|2921.4|2926.8|2920.8|2927.4|2921.4|2926.8|2920.8|5
1620954930000|2021-05-14 01:15:30|2926.4|2920.4|2926.4|2920.4|2927.1|2921.1|2926.3|2920.3|8
1620954940000|2021-05-14 01:15:40|2925.9|2919.9|2925.3|2919.3|2925.9|2919.9|2925.3|2919.3|3
1620954950000|2021-05-14 01:15:50|2924.9|2918.9|2925.1|2919.1|2925.1|2919.1|2924.9|2918.9|4
1620954960000|2021-05-14 01:16:00|2925.4|2919.4|2926.6|2920.6|2926.6|2920.6|2925.4|2919.4|5
1620954970000|2021-05-14 01:16:10|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1620954990000|2021-05-14 01:16:30|2926.4|2920.4|2926.4|2920.4|2926.9|2920.9|2926.1|2920.1|7
1620955000000|2021-05-14 01:16:40|2926.5|2920.5|2926.4|2920.4|2926.5|2920.5|2926.3|2920.3|7
1620955010000|2021-05-14 01:16:50|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1620955020000|2021-05-14 01:17:00|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|2
1620955060000|2021-05-14 01:17:40|2927.9|2921.9|2929.1|2923.1|2929.1|2923.1|2927.9|2921.9|4
1620955100000|2021-05-14 01:18:20|2928.9|2922.9|2929|2923|2929|2923|2928.9|2922.9|2
1620955110000|2021-05-14 01:18:30|2928.6|2922.6|2928.9|2922.9|2928.9|2922.9|2928.6|2922.6|2
1620955120000|2021-05-14 01:18:40|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1620955150000|2021-05-14 01:19:10|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1620955180000|2021-05-14 01:19:40|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1620955200000|2021-05-14 01:20:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1620955210000|2021-05-14 01:20:10|2929.4|2923.4|2929.9|2923.9|2929.9|2923.9|2929.4|2923.4|3
1620955220000|2021-05-14 01:20:20|2930.3|2924.3|2931.1|2925.1|2931.1|2925.1|2930.3|2924.3|4
1620955230000|2021-05-14 01:20:30|2931.4|2925.4|2931.6|2925.6|2931.6|2925.6|2931.3|2925.3|5
1620955240000|2021-05-14 01:20:40|2931.9|2925.9|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|5
1620955250000|2021-05-14 01:20:50|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1620955260000|2021-05-14 01:21:00|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1620955270000|2021-05-14 01:21:10|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2930.4|2924.4|7
1620955290000|2021-05-14 01:21:30|2931.1|2925.1|2930.6|2924.6|2931.1|2925.1|2930.6|2924.6|2
1620955300000|2021-05-14 01:21:40|2930.9|2924.9|2930.5|2924.5|2931.1|2925.1|2930.5|2924.5|4
1620955310000|2021-05-14 01:21:50|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.4|2924.4|3
1620955320000|2021-05-14 01:22:00|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1620955340000|2021-05-14 01:22:20|2930.6|2924.6|2930.9|2924.9|2930.9|2924.9|2930.6|2924.6|2
1620955380000|2021-05-14 01:23:00|2931.3|2925.3|2931.5|2925.5|2932.6|2926.6|2931.3|2925.3|11
1620955390000|2021-05-14 01:23:10|2931.8|2925.8|2931.6|2925.6|2931.8|2925.8|2931.4|2925.4|3
1620955430000|2021-05-14 01:23:50|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1620955440000|2021-05-14 01:24:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620955450000|2021-05-14 01:24:10|2931.3|2925.3|2930.4|2924.4|2931.3|2925.3|2930.4|2924.4|5
1620955460000|2021-05-14 01:24:20|2930.1|2924.1|2930.6|2924.6|2930.6|2924.6|2930.1|2924.1|3
1620955470000|2021-05-14 01:24:30|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1620955480000|2021-05-14 01:24:40|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|3
1620955490000|2021-05-14 01:24:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620955520000|2021-05-14 01:25:20|2931.6|2925.6|2931.3|2925.3|2931.8|2925.8|2931.1|2925.1|8
1620955550000|2021-05-14 01:25:50|2931.5|2925.5|2931.6|2925.6|2931.6|2925.6|2931.5|2925.5|2
1620955570000|2021-05-14 01:26:10|2931.9|2925.9|2932.1|2926.1|2932.1|2926.1|2931.9|2925.9|2
1620955580000|2021-05-14 01:26:20|2931.9|2925.9|2931.4|2925.4|2931.9|2925.9|2931|2925|7
1620955590000|2021-05-14 01:26:30|2931.1|2925.1|2930.6|2924.6|2931.1|2925.1|2930.6|2924.6|5
1620955600000|2021-05-14 01:26:40|2930.4|2924.4|2930.4|2924.4|2930.6|2924.6|2930.1|2924.1|5
1620955610000|2021-05-14 01:26:50|2930.6|2924.6|2930.4|2924.4|2930.9|2924.9|2930.4|2924.4|10
1620955620000|2021-05-14 01:27:00|2929.9|2923.9|2930.1|2924.1|2930.1|2924.1|2929.9|2923.9|4
1620955630000|2021-05-14 01:27:10|2930.4|2924.4|2930.9|2924.9|2930.9|2924.9|2930.4|2924.4|3
1620955640000|2021-05-14 01:27:20|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1620955650000|2021-05-14 01:27:30|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1620955660000|2021-05-14 01:27:40|2930.6|2924.6|2930.9|2924.9|2930.9|2924.9|2930.6|2924.6|2
1620955670000|2021-05-14 01:27:50|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1620955680000|2021-05-14 01:28:00|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1620955690000|2021-05-14 01:28:10|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1620955700000|2021-05-14 01:28:20|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1620955730000|2021-05-14 01:28:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620955740000|2021-05-14 01:29:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620955750000|2021-05-14 01:29:10|2930.1|2924.1|2929.3|2923.3|2930.1|2924.1|2929.3|2923.3|5
1620955760000|2021-05-14 01:29:20|2928.9|2922.9|2929.1|2923.1|2929.1|2923.1|2928.9|2922.9|2
1620955780000|2021-05-14 01:29:40|2928.9|2922.9|2929.1|2923.1|2929.1|2923.1|2928.9|2922.9|2
1620955800000|2021-05-14 01:30:00|2928.9|2922.9|2929.4|2923.4|2929.4|2923.4|2928.9|2922.9|7
1620955810000|2021-05-14 01:30:10|2929|2923|2928.4|2922.4|2929.4|2923.4|2928.4|2922.4|6
1620955830000|2021-05-14 01:30:30|2928.1|2922.1|2927.9|2921.9|2928.1|2922.1|2927.9|2921.9|2
1620955840000|2021-05-14 01:30:40|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2927.9|2921.9|3
1620955850000|2021-05-14 01:30:50|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1620955860000|2021-05-14 01:31:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1620955870000|2021-05-14 01:31:10|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1620955880000|2021-05-14 01:31:20|2928.5|2922.5|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|5
1620955890000|2021-05-14 01:31:30|2928.5|2922.5|2928.1|2922.1|2928.6|2922.6|2928.1|2922.1|4
1620955900000|2021-05-14 01:31:40|2927.9|2921.9|2926.8|2920.8|2927.9|2921.9|2926.8|2920.8|5
1620955910000|2021-05-14 01:31:50|2927|2921|2925.4|2919.4|2927|2921|2925.4|2919.4|16
1620955920000|2021-05-14 01:32:00|2925.6|2919.6|2924.1|2918.1|2925.6|2919.6|2923.9|2917.9|7
1620955930000|2021-05-14 01:32:10|2924.5|2918.5|2923.4|2917.4|2924.5|2918.5|2923.3|2917.3|10
1620955940000|2021-05-14 01:32:20|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2922.3|2916.3|11
1620955950000|2021-05-14 01:32:30|2924|2918|2923.4|2917.4|2924.6|2918.6|2923.4|2917.4|9
1620955960000|2021-05-14 01:32:40|2923.6|2917.6|2923.6|2917.6|2923.9|2917.9|2923.4|2917.4|5
1620955980000|2021-05-14 01:33:00|2923.5|2917.5|2923.5|2917.5|2923.6|2917.6|2923.5|2917.5|3
1620956000000|2021-05-14 01:33:20|2923.1|2917.1|2923|2917|2923.4|2917.4|2923|2917|3
1620956010000|2021-05-14 01:33:30|2922.8|2916.8|2923.1|2917.1|2923.1|2917.1|2922.4|2916.4|8
1620956020000|2021-05-14 01:33:40|2923.4|2917.4|2923.9|2917.9|2923.9|2917.9|2923.4|2917.4|3
1620956030000|2021-05-14 01:33:50|2924.1|2918.1|2924.9|2918.9|2925.1|2919.1|2924.1|2918.1|6
1620956040000|2021-05-14 01:34:00|2925.1|2919.1|2924.6|2918.6|2925.1|2919.1|2924.6|2918.6|3
1620956050000|2021-05-14 01:34:10|2924.9|2918.9|2926.4|2920.4|2926.4|2920.4|2924.9|2918.9|8
1620956060000|2021-05-14 01:34:20|2926.1|2920.1|2925.6|2919.6|2926.1|2920.1|2925.6|2919.6|2
1620956070000|2021-05-14 01:34:30|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1620956090000|2021-05-14 01:34:50|2925.1|2919.1|2924.4|2918.4|2925.1|2919.1|2924.1|2918.1|7
1620956100000|2021-05-14 01:35:00|2924.6|2918.6|2925.6|2919.6|2925.6|2919.6|2924.6|2918.6|5
1620956110000|2021-05-14 01:35:10|2925.5|2919.5|2925.4|2919.4|2925.5|2919.5|2925.3|2919.3|3
1620956120000|2021-05-14 01:35:20|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|3
1620956140000|2021-05-14 01:35:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620956160000|2021-05-14 01:36:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1620956190000|2021-05-14 01:36:30|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1620956240000|2021-05-14 01:37:20|2925.6|2919.6|2925.5|2919.5|2925.6|2919.6|2925.5|2919.5|2
1620956250000|2021-05-14 01:37:30|2925.3|2919.3|2924.4|2918.4|2925.3|2919.3|2924.4|2918.4|4
1620956260000|2021-05-14 01:37:40|2924.1|2918.1|2925.4|2919.4|2925.4|2919.4|2923.8|2917.8|9
1620956270000|2021-05-14 01:37:50|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2924.6|2918.6|6
1620956280000|2021-05-14 01:38:00|2925|2919|2925.4|2919.4|2925.4|2919.4|2924.8|2918.8|8
1620956290000|2021-05-14 01:38:10|2925.1|2919.1|2926.1|2920.1|2926.4|2920.4|2925.1|2919.1|7
1620956300000|2021-05-14 01:38:20|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1620956340000|2021-05-14 01:39:00|2925.6|2919.6|2926.1|2920.1|2926.1|2920.1|2925.4|2919.4|7
1620956350000|2021-05-14 01:39:10|2926.6|2920.6|2926|2920|2926.6|2920.6|2926|2920|3
1620956380000|2021-05-14 01:39:40|2926.4|2920.4|2926.6|2920.6|2926.9|2920.9|2926.4|2920.4|6
1620956390000|2021-05-14 01:39:50|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.1|2920.1|3
1620956400000|2021-05-14 01:40:00|2926.6|2920.6|2926.9|2920.9|2926.9|2920.9|2925.8|2919.8|9
1620956420000|2021-05-14 01:40:20|2927.1|2921.1|2927.6|2921.6|2927.6|2921.6|2927.1|2921.1|3
1620956430000|2021-05-14 01:40:30|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1620956460000|2021-05-14 01:41:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1620956470000|2021-05-14 01:41:10|2928.9|2922.9|2928.5|2922.5|2929.1|2923.1|2928.5|2922.5|4
1620956500000|2021-05-14 01:41:40|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1620956520000|2021-05-14 01:42:00|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1620956550000|2021-05-14 01:42:30|2928.1|2922.1|2927.6|2921.6|2928.1|2922.1|2927.4|2921.4|4
1620956560000|2021-05-14 01:42:40|2927.9|2921.9|2927.1|2921.1|2927.9|2921.9|2927.1|2921.1|3
1620956570000|2021-05-14 01:42:50|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1620956580000|2021-05-14 01:43:00|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.4|2920.4|3
1620956600000|2021-05-14 01:43:20|2926.4|2920.4|2925.6|2919.6|2926.4|2920.4|2925.4|2919.4|7
1620956610000|2021-05-14 01:43:30|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1620956620000|2021-05-14 01:43:40|2924.9|2918.9|2925.6|2919.6|2925.6|2919.6|2924.6|2918.6|6
1620956630000|2021-05-14 01:43:50|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2925.4|2919.4|3
1620956640000|2021-05-14 01:44:00|2925.1|2919.1|2924.9|2918.9|2925.1|2919.1|2924.6|2918.6|10
1620956650000|2021-05-14 01:44:10|2924.6|2918.6|2923.8|2917.8|2924.6|2918.6|2923.5|2917.5|10
1620956660000|2021-05-14 01:44:20|2923.4|2917.4|2922.8|2916.8|2923.4|2917.4|2922.8|2916.8|10
1620956670000|2021-05-14 01:44:30|2922.5|2916.5|2922.9|2916.9|2923.1|2917.1|2922.5|2916.5|12
1620956680000|2021-05-14 01:44:40|2923.1|2917.1|2923.6|2917.6|2923.6|2917.6|2923.1|2917.1|3
1620956690000|2021-05-14 01:44:50|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1620956700000|2021-05-14 01:45:00|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|3
1620956710000|2021-05-14 01:45:10|2924.1|2918.1|2924.9|2918.9|2925.4|2919.4|2924|2918|11
1620956720000|2021-05-14 01:45:20|2924.6|2918.6|2923.8|2917.8|2924.6|2918.6|2923.8|2917.8|4
1620956730000|2021-05-14 01:45:30|2923.9|2917.9|2925.4|2919.4|2925.4|2919.4|2923.9|2917.9|4
1620956750000|2021-05-14 01:45:50|2925.1|2919.1|2924.9|2918.9|2925.1|2919.1|2924.9|2918.9|2
1620956760000|2021-05-14 01:46:00|2924.6|2918.6|2923.5|2917.5|2924.6|2918.6|2923.5|2917.5|5
1620956770000|2021-05-14 01:46:10|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.5|2917.5|3
1620956780000|2021-05-14 01:46:20|2923.9|2917.9|2924.4|2918.4|2924.4|2918.4|2923.9|2917.9|3
1620956790000|2021-05-14 01:46:30|2924.3|2918.3|2923.9|2917.9|2924.3|2918.3|2923.9|2917.9|2
1620956800000|2021-05-14 01:46:40|2924.1|2918.1|2923.6|2917.6|2924.1|2918.1|2923.6|2917.6|3
1620956810000|2021-05-14 01:46:50|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1620956820000|2021-05-14 01:47:00|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1620956830000|2021-05-14 01:47:10|2923.4|2917.4|2922.6|2916.6|2923.4|2917.4|2922.6|2916.6|6
1620956840000|2021-05-14 01:47:20|2922.4|2916.4|2922.9|2916.9|2922.9|2916.9|2922.1|2916.1|9
1620956850000|2021-05-14 01:47:30|2923.1|2917.1|2923.1|2917.1|2923.9|2917.9|2923.1|2917.1|7
1620956870000|2021-05-14 01:47:50|2923.6|2917.6|2924.4|2918.4|2924.4|2918.4|2923.6|2917.6|9
1620956880000|2021-05-14 01:48:00|2924.1|2918.1|2924.9|2918.9|2924.9|2918.9|2923.9|2917.9|6
1620956890000|2021-05-14 01:48:10|2924.6|2918.6|2924.4|2918.4|2924.6|2918.6|2924.4|2918.4|2
1620956900000|2021-05-14 01:48:20|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2923.6|2917.6|5
1620956910000|2021-05-14 01:48:30|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1620956920000|2021-05-14 01:48:40|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1620956930000|2021-05-14 01:48:50|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1620956940000|2021-05-14 01:49:00|2923.1|2917.1|2923.4|2917.4|2923.4|2917.4|2923.1|2917.1|2
1620956950000|2021-05-14 01:49:10|2923.6|2917.6|2925.4|2919.4|2925.4|2919.4|2923.6|2917.6|6
1620956960000|2021-05-14 01:49:20|2925.9|2919.9|2925.9|2919.9|2926.1|2920.1|2925.9|2919.9|3
1620956970000|2021-05-14 01:49:30|2925.6|2919.6|2926.6|2920.6|2926.6|2920.6|2925.6|2919.6|5
1620956980000|2021-05-14 01:49:40|2926.9|2920.9|2926.6|2920.6|2927.4|2921.4|2926.6|2920.6|8
1620956990000|2021-05-14 01:49:50|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1620957000000|2021-05-14 01:50:00|2926.1|2920.1|2926.1|2920.1|2926.3|2920.3|2925.9|2919.9|5
1620957010000|2021-05-14 01:50:10|2926.4|2920.4|2926.9|2920.9|2926.9|2920.9|2926.4|2920.4|3
1620957020000|2021-05-14 01:50:20|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1620957030000|2021-05-14 01:50:30|2926.9|2920.9|2928.4|2922.4|2928.4|2922.4|2926.9|2920.9|6
1620957040000|2021-05-14 01:50:40|2928.1|2922.1|2929.1|2923.1|2929.4|2923.4|2928.1|2922.1|8
1620957050000|2021-05-14 01:50:50|2929.6|2923.6|2928.9|2922.9|2930.3|2924.3|2928.6|2922.6|9
1620957060000|2021-05-14 01:51:00|2929.1|2923.1|2929.6|2923.6|2929.9|2923.9|2929.1|2923.1|5
1620957070000|2021-05-14 01:51:10|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.6|2923.6|3
1620957080000|2021-05-14 01:51:20|2930.1|2924.1|2929.6|2923.6|2930.1|2924.1|2929.6|2923.6|3
1620957100000|2021-05-14 01:51:40|2929.1|2923.1|2928.9|2922.9|2929.1|2923.1|2928.9|2922.9|2
1620957110000|2021-05-14 01:51:50|2929.1|2923.1|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|2
1620957130000|2021-05-14 01:52:10|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1620957140000|2021-05-14 01:52:20|2929.4|2923.4|2929.6|2923.6|2929.6|2923.6|2929.4|2923.4|2
1620957180000|2021-05-14 01:53:00|2929.9|2923.9|2929.6|2923.6|2929.9|2923.9|2929.6|2923.6|2
1620957190000|2021-05-14 01:53:10|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1620957200000|2021-05-14 01:53:20|2929.6|2923.6|2929.9|2923.9|2929.9|2923.9|2929.6|2923.6|2
1620957210000|2021-05-14 01:53:30|2929.4|2923.4|2929.4|2923.4|2929.9|2923.9|2929.4|2923.4|3
1620957230000|2021-05-14 01:53:50|2929.6|2923.6|2929.9|2923.9|2929.9|2923.9|2929.6|2923.6|2
1620957240000|2021-05-14 01:54:00|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|3
1620957260000|2021-05-14 01:54:20|2929.6|2923.6|2930.1|2924.1|2930.6|2924.6|2929.6|2923.6|6
1620957270000|2021-05-14 01:54:30|2930.4|2924.4|2930.9|2924.9|2930.9|2924.9|2930.4|2924.4|3
1620957290000|2021-05-14 01:54:50|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1620957300000|2021-05-14 01:55:00|2931.1|2925.1|2930.9|2924.9|2931.1|2925.1|2930.4|2924.4|6
1620957310000|2021-05-14 01:55:10|2930.4|2924.4|2930.9|2924.9|2930.9|2924.9|2930.4|2924.4|3
1620957320000|2021-05-14 01:55:20|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1620957380000|2021-05-14 01:56:20|2930.9|2924.9|2930.9|2924.9|2931.4|2925.4|2930.6|2924.6|5
1620957390000|2021-05-14 01:56:30|2931.1|2925.1|2930.9|2924.9|2931.4|2925.4|2930.9|2924.9|3
1620957410000|2021-05-14 01:56:50|2930.6|2924.6|2929.4|2923.4|2930.6|2924.6|2929.4|2923.4|7
1620957430000|2021-05-14 01:57:10|2929.9|2923.9|2929.5|2923.5|2929.9|2923.9|2929.5|2923.5|3
1620957440000|2021-05-14 01:57:20|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1620957470000|2021-05-14 01:57:50|2929.4|2923.4|2929.6|2923.6|2929.6|2923.6|2929.4|2923.4|2
1620957480000|2021-05-14 01:58:00|2929.9|2923.9|2929.4|2923.4|2929.9|2923.9|2929.4|2923.4|2
1620957490000|2021-05-14 01:58:10|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1620957500000|2021-05-14 01:58:20|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1620957540000|2021-05-14 01:59:00|2929.1|2923.1|2929.1|2923.1|2929.4|2923.4|2929.1|2923.1|3
1620957550000|2021-05-14 01:59:10|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1620957560000|2021-05-14 01:59:20|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1620957590000|2021-05-14 01:59:50|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|3
1620957600000|2021-05-14 02:00:00|2929.6|2923.6|2929.4|2923.4|2929.6|2923.6|2929.4|2923.4|2
1620957610000|2021-05-14 02:00:10|2928.9|2922.9|2927.9|2921.9|2928.9|2922.9|2927.9|2921.9|6
1620957620000|2021-05-14 02:00:20|2927.5|2921.5|2928|2922|2928|2922|2927.5|2921.5|3
1620957630000|2021-05-14 02:00:30|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1620957640000|2021-05-14 02:00:40|2928.4|2922.4|2928.1|2922.1|2928.5|2922.5|2928.1|2922.1|4
1620957650000|2021-05-14 02:00:50|2927.8|2921.8|2927.1|2921.1|2927.8|2921.8|2927.1|2921.1|3
1620957660000|2021-05-14 02:01:00|2926.4|2920.4|2926.4|2920.4|2926.6|2920.6|2926.1|2920.1|4
1620957670000|2021-05-14 02:01:10|2926.1|2920.1|2925.6|2919.6|2926.1|2920.1|2925.1|2919.1|10
1620957680000|2021-05-14 02:01:20|2925.8|2919.8|2925.8|2919.8|2926.1|2920.1|2925.8|2919.8|4
1620957690000|2021-05-14 02:01:30|2925.5|2919.5|2925.4|2919.4|2925.6|2919.6|2925.1|2919.1|5
1620957700000|2021-05-14 02:01:40|2925.8|2919.8|2925.6|2919.6|2925.8|2919.8|2925.1|2919.1|7
1620957720000|2021-05-14 02:02:00|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1620957730000|2021-05-14 02:02:10|2926|2920|2926.3|2920.3|2926.6|2920.6|2925.8|2919.8|8
1620957740000|2021-05-14 02:02:20|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1620957750000|2021-05-14 02:02:30|2926.9|2920.9|2926.4|2920.4|2927|2921|2926.4|2920.4|5
1620957760000|2021-05-14 02:02:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.4|2920.4|5
1620957770000|2021-05-14 02:02:50|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|4
1620957780000|2021-05-14 02:03:00|2926.6|2920.6|2926.5|2920.5|2926.6|2920.6|2926.4|2920.4|3
1620957790000|2021-05-14 02:03:10|2926.4|2920.4|2926.5|2920.5|2926.5|2920.5|2926.4|2920.4|2
1620957810000|2021-05-14 02:03:30|2926.8|2920.8|2925.9|2919.9|2926.8|2920.8|2925.9|2919.9|8
1620957820000|2021-05-14 02:03:40|2926|2920|2925.5|2919.5|2926|2920|2924.8|2918.8|9
1620957830000|2021-05-14 02:03:50|2925.3|2919.3|2924.8|2918.8|2925.4|2919.4|2924.8|2918.8|5
1620957840000|2021-05-14 02:04:00|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.4|2918.4|4
1620957850000|2021-05-14 02:04:10|2924.6|2918.6|2924.3|2918.3|2924.6|2918.6|2923.9|2917.9|7
1620957860000|2021-05-14 02:04:20|2923.9|2917.9|2923.9|2917.9|2924.3|2918.3|2923.9|2917.9|3
1620957870000|2021-05-14 02:04:30|2924.3|2918.3|2923.9|2917.9|2924.3|2918.3|2923.6|2917.6|9
1620957880000|2021-05-14 02:04:40|2924|2918|2924|2918|2924.3|2918.3|2923.9|2917.9|5
1620957890000|2021-05-14 02:04:50|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1620957910000|2021-05-14 02:05:10|2923.6|2917.6|2923.3|2917.3|2923.6|2917.6|2923.3|2917.3|3
1620957920000|2021-05-14 02:05:20|2922.9|2916.9|2923.6|2917.6|2923.6|2917.6|2922.6|2916.6|8
1620957940000|2021-05-14 02:05:40|2923.4|2917.4|2922.6|2916.6|2923.4|2917.4|2922.6|2916.6|3
1620957950000|2021-05-14 02:05:50|2922.9|2916.9|2923.4|2917.4|2923.4|2917.4|2922.9|2916.9|3
1620957960000|2021-05-14 02:06:00|2923.9|2917.9|2923.5|2917.5|2923.9|2917.9|2923.5|2917.5|2
1620957980000|2021-05-14 02:06:20|2924|2918|2924.3|2918.3|2924.3|2918.3|2924|2918|2
1620957990000|2021-05-14 02:06:30|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1620958030000|2021-05-14 02:07:10|2923.6|2917.6|2922.9|2916.9|2923.6|2917.6|2922.9|2916.9|4
1620958060000|2021-05-14 02:07:40|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1620958070000|2021-05-14 02:07:50|2923.4|2917.4|2923.8|2917.8|2923.8|2917.8|2923.4|2917.4|2
1620958080000|2021-05-14 02:08:00|2923.9|2917.9|2923.1|2917.1|2923.9|2917.9|2923.1|2917.1|4
1620958130000|2021-05-14 02:08:50|2923.5|2917.5|2923.6|2917.6|2923.6|2917.6|2923.5|2917.5|2
1620958150000|2021-05-14 02:09:10|2924|2918|2924|2918|2924|2918|2924|2918|1
1620958160000|2021-05-14 02:09:20|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1620958170000|2021-05-14 02:09:30|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.6|2918.6|2
1620958180000|2021-05-14 02:09:40|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.6|2918.6|2
1620958200000|2021-05-14 02:10:00|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1620958210000|2021-05-14 02:10:10|2924.9|2918.9|2925.3|2919.3|2925.5|2919.5|2924.9|2918.9|4
1620958240000|2021-05-14 02:10:40|2925.6|2919.6|2925.8|2919.8|2925.8|2919.8|2925.6|2919.6|2
1620958260000|2021-05-14 02:11:00|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1620958270000|2021-05-14 02:11:10|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|3
1620958280000|2021-05-14 02:11:20|2926.3|2920.3|2926.9|2920.9|2926.9|2920.9|2926.3|2920.3|3
1620958290000|2021-05-14 02:11:30|2926.5|2920.5|2926.9|2920.9|2926.9|2920.9|2926.3|2920.3|4
1620958300000|2021-05-14 02:11:40|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1620958310000|2021-05-14 02:11:50|2927|2921|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|4
1620958320000|2021-05-14 02:12:00|2926.4|2920.4|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|4
1620958330000|2021-05-14 02:12:10|2927.1|2921.1|2927.3|2921.3|2927.3|2921.3|2927.1|2921.1|2
1620958340000|2021-05-14 02:12:20|2927.5|2921.5|2928|2922|2928|2922|2927.5|2921.5|3
1620958350000|2021-05-14 02:12:30|2927.6|2921.6|2928|2922|2928|2922|2927.6|2921.6|2
1620958360000|2021-05-14 02:12:40|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620958370000|2021-05-14 02:12:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1620958380000|2021-05-14 02:13:00|2927.8|2921.8|2927.8|2921.8|2927.9|2921.9|2927.8|2921.8|3
1620958440000|2021-05-14 02:14:00|2927.9|2921.9|2927.8|2921.8|2928|2922|2927.8|2921.8|4
1620958460000|2021-05-14 02:14:20|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1620958470000|2021-05-14 02:14:30|2928.1|2922.1|2927.8|2921.8|2928.1|2922.1|2927.8|2921.8|3
1620958480000|2021-05-14 02:14:40|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1620958490000|2021-05-14 02:14:50|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1620958580000|2021-05-14 02:16:20|2928.1|2922.1|2927.9|2921.9|2928.1|2922.1|2927.9|2921.9|2
1620958590000|2021-05-14 02:16:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1620959380000|2021-05-14 02:29:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620959390000|2021-05-14 02:29:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1620959400000|2021-05-14 02:30:00|2927.9|2921.9|2929.1|2923.1|2929.8|2923.8|2927.9|2921.9|13
1620959410000|2021-05-14 02:30:10|2929.4|2923.4|2930|2924|2930|2924|2929.1|2923.1|6
1620959420000|2021-05-14 02:30:20|2930.1|2924.1|2929.8|2923.8|2930.4|2924.4|2929.8|2923.8|8
1620959430000|2021-05-14 02:30:30|2929.9|2923.9|2928.9|2922.9|2929.9|2923.9|2928.9|2922.9|6
1620959450000|2021-05-14 02:30:50|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.4|2922.4|7
1620959460000|2021-05-14 02:31:00|2928.4|2922.4|2929.4|2923.4|2929.8|2923.8|2928.1|2922.1|8
1620959470000|2021-05-14 02:31:10|2929.5|2923.5|2930|2924|2930|2924|2929.3|2923.3|7
1620959480000|2021-05-14 02:31:20|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|7
1620959490000|2021-05-14 02:31:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1620959500000|2021-05-14 02:31:40|2929.9|2923.9|2930.4|2924.4|2930.8|2924.8|2929.6|2923.6|7
1620959520000|2021-05-14 02:32:00|2930.1|2924.1|2930.4|2924.4|2930.4|2924.4|2930.1|2924.1|2
1620959530000|2021-05-14 02:32:10|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1620959540000|2021-05-14 02:32:20|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1620959550000|2021-05-14 02:32:30|2929.6|2923.6|2929.4|2923.4|2929.6|2923.6|2929.4|2923.4|2
1620959570000|2021-05-14 02:32:50|2929|2923|2929|2923|2929|2923|2928.4|2922.4|5
1620959580000|2021-05-14 02:33:00|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1620959590000|2021-05-14 02:33:10|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1620959640000|2021-05-14 02:34:00|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1620959660000|2021-05-14 02:34:20|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1620959670000|2021-05-14 02:34:30|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1620959680000|2021-05-14 02:34:40|2929.8|2923.8|2929.6|2923.6|2929.8|2923.8|2929.6|2923.6|2
1620959700000|2021-05-14 02:35:00|2929.9|2923.9|2929.9|2923.9|2930|2924|2929.9|2923.9|3
1620959710000|2021-05-14 02:35:10|2930.1|2924.1|2930.1|2924.1|2930.6|2924.6|2930.1|2924.1|5
1620959720000|2021-05-14 02:35:20|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1620959760000|2021-05-14 02:36:00|2930.8|2924.8|2930.6|2924.6|2930.9|2924.9|2930.6|2924.6|12
1620959790000|2021-05-14 02:36:30|2930.4|2924.4|2930.1|2924.1|2930.4|2924.4|2930.1|2924.1|4
1620959810000|2021-05-14 02:36:50|2929.9|2923.9|2929.5|2923.5|2929.9|2923.9|2929.5|2923.5|2
1620959820000|2021-05-14 02:37:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620959830000|2021-05-14 02:37:10|2929.5|2923.5|2928.1|2922.1|2929.5|2923.5|2928.1|2922.1|5
1620959840000|2021-05-14 02:37:20|2927.9|2921.9|2928.1|2922.1|2928.1|2922.1|2927.9|2921.9|2
1620959870000|2021-05-14 02:37:50|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2927.9|2921.9|6
1620959880000|2021-05-14 02:38:00|2927.9|2921.9|2928.5|2922.5|2928.5|2922.5|2927.9|2921.9|3
1620959900000|2021-05-14 02:38:20|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2927.9|2921.9|6
1620959910000|2021-05-14 02:38:30|2928.4|2922.4|2928.3|2922.3|2928.4|2922.4|2928.1|2922.1|3
1620959920000|2021-05-14 02:38:40|2927.9|2921.9|2928.3|2922.3|2928.3|2922.3|2927.9|2921.9|2
1620959930000|2021-05-14 02:38:50|2927.9|2921.9|2927.5|2921.5|2927.9|2921.9|2927.1|2921.1|6
1620959940000|2021-05-14 02:39:00|2927.8|2921.8|2927.9|2921.9|2927.9|2921.9|2927.4|2921.4|5
1620959950000|2021-05-14 02:39:10|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|3
1620959960000|2021-05-14 02:39:20|2927.4|2921.4|2927.1|2921.1|2927.4|2921.4|2926.9|2920.9|4
1620959980000|2021-05-14 02:39:40|2927.4|2921.4|2927.9|2921.9|2927.9|2921.9|2927.4|2921.4|2
1620959990000|2021-05-14 02:39:50|2928.1|2922.1|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|3
1620960010000|2021-05-14 02:40:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1620960020000|2021-05-14 02:40:20|2929.4|2923.4|2928.8|2922.8|2929.4|2923.4|2928.8|2922.8|2
1620960030000|2021-05-14 02:40:30|2928.5|2922.5|2928.9|2922.9|2929.1|2923.1|2928.5|2922.5|4
1620960040000|2021-05-14 02:40:40|2929.1|2923.1|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|2
1620960070000|2021-05-14 02:41:10|2929.1|2923.1|2928.4|2922.4|2929.1|2923.1|2928.4|2922.4|3
1620960080000|2021-05-14 02:41:20|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1620960100000|2021-05-14 02:41:40|2928.4|2922.4|2928.3|2922.3|2928.4|2922.4|2928.3|2922.3|2
1620960110000|2021-05-14 02:41:50|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.8|2921.8|3
1620960200000|2021-05-14 02:43:20|2927.6|2921.6|2927.3|2921.3|2927.6|2921.6|2927.3|2921.3|2
1620960210000|2021-05-14 02:43:30|2927|2921|2926.6|2920.6|2927|2921|2926.6|2920.6|2
1620960260000|2021-05-14 02:44:20|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1620960270000|2021-05-14 02:44:30|2927|2921|2926.9|2920.9|2927|2921|2926.9|2920.9|2
1620960280000|2021-05-14 02:44:40|2926.6|2920.6|2926.9|2920.9|2926.9|2920.9|2926.6|2920.6|2
1620960290000|2021-05-14 02:44:50|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1620960470000|2021-05-14 02:47:50|2926.9|2920.9|2926.9|2920.9|2927.1|2921.1|2926.9|2920.9|3
1620960510000|2021-05-14 02:48:30|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1620960540000|2021-05-14 02:49:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620960550000|2021-05-14 02:49:10|2926.6|2920.6|2926.9|2920.9|2926.9|2920.9|2926.6|2920.6|2
1620960560000|2021-05-14 02:49:20|2927.1|2921.1|2927.5|2921.5|2927.5|2921.5|2927.1|2921.1|2
1620960570000|2021-05-14 02:49:30|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1620960620000|2021-05-14 02:50:20|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1620960670000|2021-05-14 02:51:10|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1620960690000|2021-05-14 02:51:30|2928.1|2922.1|2928.4|2922.4|2928.4|2922.4|2928.1|2922.1|2
1620960700000|2021-05-14 02:51:40|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1620960730000|2021-05-14 02:52:10|2929.1|2923.1|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|2
1620960790000|2021-05-14 02:53:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1620960830000|2021-05-14 02:53:50|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1620960850000|2021-05-14 02:54:10|2929.6|2923.6|2929.9|2923.9|2929.9|2923.9|2929.6|2923.6|2
1620960890000|2021-05-14 02:54:50|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1620960910000|2021-05-14 02:55:10|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1620960920000|2021-05-14 02:55:20|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1620960970000|2021-05-14 02:56:10|2930.1|2924.1|2929.6|2923.6|2930.1|2924.1|2929.6|2923.6|2
1620960990000|2021-05-14 02:56:30|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1620961030000|2021-05-14 02:57:10|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1620961060000|2021-05-14 02:57:40|2929.9|2923.9|2929.6|2923.6|2929.9|2923.9|2929.6|2923.6|6
1620961070000|2021-05-14 02:57:50|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.4|2923.4|7
1620961080000|2021-05-14 02:58:00|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1620961090000|2021-05-14 02:58:10|2929.8|2923.8|2930.1|2924.1|2930.1|2924.1|2929.6|2923.6|4
1620961130000|2021-05-14 02:58:50|2929.4|2923.4|2929.9|2923.9|2929.9|2923.9|2929.4|2923.4|2
1620961140000|2021-05-14 02:59:00|2930.1|2924.1|2929.9|2923.9|2930.1|2924.1|2929.9|2923.9|2
1620961150000|2021-05-14 02:59:10|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2929.9|2923.9|3
1620961160000|2021-05-14 02:59:20|2929.9|2923.9|2930.1|2924.1|2930.1|2924.1|2929.6|2923.6|4
1620961180000|2021-05-14 02:59:40|2930.4|2924.4|2930.1|2924.1|2930.4|2924.4|2930.1|2924.1|2
1620961200000|2021-05-14 03:00:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.1|2924.1|3
1620961210000|2021-05-14 03:00:10|2930.5|2924.5|2930.9|2924.9|2930.9|2924.9|2930.5|2924.5|2
1620961230000|2021-05-14 03:00:30|2930.6|2924.6|2930.6|2924.6|2930.8|2924.8|2930.6|2924.6|3
1620961240000|2021-05-14 03:00:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620961250000|2021-05-14 03:00:50|2930.6|2924.6|2931.9|2925.9|2931.9|2925.9|2930.6|2924.6|5
1620961260000|2021-05-14 03:01:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620961320000|2021-05-14 03:02:00|2931.6|2925.6|2931|2925|2931.6|2925.6|2931|2925|3
1620961330000|2021-05-14 03:02:10|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.4|2924.4|4
1620961350000|2021-05-14 03:02:30|2930.4|2924.4|2930.5|2924.5|2930.5|2924.5|2930.4|2924.4|2
1620961360000|2021-05-14 03:02:40|2930.4|2924.4|2930.5|2924.5|2930.5|2924.5|2930.4|2924.4|2
1620961390000|2021-05-14 03:03:10|2930.3|2924.3|2929.4|2923.4|2930.3|2924.3|2929.4|2923.4|3
1620961400000|2021-05-14 03:03:20|2929.6|2923.6|2929.4|2923.4|2929.6|2923.6|2929.4|2923.4|2
1620961430000|2021-05-14 03:03:50|2929|2923|2928.6|2922.6|2929|2923|2928.6|2922.6|2
1620961440000|2021-05-14 03:04:00|2928.9|2922.9|2929|2923|2929|2923|2928.6|2922.6|6
1620961460000|2021-05-14 03:04:20|2928.9|2922.9|2928.6|2922.6|2928.9|2922.9|2928.6|2922.6|2
1620961470000|2021-05-14 03:04:30|2928.8|2922.8|2928.9|2922.9|2928.9|2922.9|2928.4|2922.4|5
1620961480000|2021-05-14 03:04:40|2928.6|2922.6|2928.8|2922.8|2928.8|2922.8|2928.6|2922.6|2
1620961510000|2021-05-14 03:05:10|2928.4|2922.4|2928.3|2922.3|2928.4|2922.4|2928.3|2922.3|2
1620961520000|2021-05-14 03:05:20|2927.9|2921.9|2927.4|2921.4|2927.9|2921.9|2927.3|2921.3|6
1620961560000|2021-05-14 03:06:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620961570000|2021-05-14 03:06:10|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1620961580000|2021-05-14 03:06:20|2927.9|2921.9|2927.4|2921.4|2927.9|2921.9|2927.4|2921.4|4
1620961590000|2021-05-14 03:06:30|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620961600000|2021-05-14 03:06:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1620961610000|2021-05-14 03:06:50|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1620961630000|2021-05-14 03:07:10|2927.5|2921.5|2927.4|2921.4|2927.5|2921.5|2927.4|2921.4|2
1620961680000|2021-05-14 03:08:00|2927.5|2921.5|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|5
1620961690000|2021-05-14 03:08:10|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|4
1620961700000|2021-05-14 03:08:20|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1620961720000|2021-05-14 03:08:40|2927.6|2921.6|2927.3|2921.3|2927.6|2921.6|2927.3|2921.3|2
1620961730000|2021-05-14 03:08:50|2927|2921|2927|2921|2927.3|2921.3|2927|2921|3
1620961740000|2021-05-14 03:09:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927|2921|3
1620961750000|2021-05-14 03:09:10|2927|2921|2927|2921|2927|2921|2927|2921|1
1620961760000|2021-05-14 03:09:20|2926.8|2920.8|2926.4|2920.4|2926.8|2920.8|2926.4|2920.4|3
1620961770000|2021-05-14 03:09:30|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1620961780000|2021-05-14 03:09:40|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.3|2920.3|3
1620961790000|2021-05-14 03:09:50|2926.3|2920.3|2926.1|2920.1|2926.3|2920.3|2926.1|2920.1|2
1620961800000|2021-05-14 03:10:00|2925.8|2919.8|2925.1|2919.1|2925.8|2919.8|2925.1|2919.1|2
1620961810000|2021-05-14 03:10:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925|2919|3
1620961820000|2021-05-14 03:10:20|2925.1|2919.1|2924.9|2918.9|2925.1|2919.1|2924.9|2918.9|2
1620961830000|2021-05-14 03:10:30|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1620961840000|2021-05-14 03:10:40|2925.1|2919.1|2925.1|2919.1|2925.3|2919.3|2925.1|2919.1|3
1620961850000|2021-05-14 03:10:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.1|2919.1|3
1620961860000|2021-05-14 03:11:00|2925.5|2919.5|2924.9|2918.9|2925.5|2919.5|2924.9|2918.9|4
1620961890000|2021-05-14 03:11:30|2924.5|2918.5|2924.1|2918.1|2924.5|2918.5|2924.1|2918.1|3
1620961900000|2021-05-14 03:11:40|2923.8|2917.8|2923.4|2917.4|2923.8|2917.8|2923.1|2917.1|4
1620961910000|2021-05-14 03:11:50|2923.1|2917.1|2923.1|2917.1|2923.8|2917.8|2923.1|2917.1|8
1620961930000|2021-05-14 03:12:10|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|6
1620961940000|2021-05-14 03:12:20|2923.4|2917.4|2922.9|2916.9|2923.4|2917.4|2922.9|2916.9|3
1620961950000|2021-05-14 03:12:30|2923|2917|2923|2917|2923|2917|2922.6|2916.6|7
1620961960000|2021-05-14 03:12:40|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923|2917|3
1620961980000|2021-05-14 03:13:00|2923.5|2917.5|2925.1|2919.1|2925.1|2919.1|2923.5|2917.5|4
1620962000000|2021-05-14 03:13:20|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1620962010000|2021-05-14 03:13:30|2925.6|2919.6|2926|2920|2926|2920|2925.6|2919.6|3
1620962020000|2021-05-14 03:13:40|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1620962030000|2021-05-14 03:13:50|2926.8|2920.8|2927.1|2921.1|2927.1|2921.1|2926.8|2920.8|5
1620962040000|2021-05-14 03:14:00|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1620962050000|2021-05-14 03:14:10|2927.6|2921.6|2929.6|2923.6|2929.6|2923.6|2927.6|2921.6|9
1620962060000|2021-05-14 03:14:20|2929.4|2923.4|2929.6|2923.6|2930|2924|2929.1|2923.1|6
1620962070000|2021-05-14 03:14:30|2929.4|2923.4|2929|2923|2929.4|2923.4|2929|2923|2
1620962080000|2021-05-14 03:14:40|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.1|2923.1|3
1620962090000|2021-05-14 03:14:50|2929.1|2923.1|2929.6|2923.6|2929.6|2923.6|2929.1|2923.1|3
1620962100000|2021-05-14 03:15:00|2929.9|2923.9|2929.9|2923.9|2930.6|2924.6|2929.9|2923.9|7
1620962110000|2021-05-14 03:15:10|2930.3|2924.3|2929.9|2923.9|2930.3|2924.3|2929.9|2923.9|3
1620962120000|2021-05-14 03:15:20|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1620962130000|2021-05-14 03:15:30|2929.9|2923.9|2930.3|2924.3|2930.3|2924.3|2929.9|2923.9|2
1620962140000|2021-05-14 03:15:40|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1620962150000|2021-05-14 03:15:50|2930.4|2924.4|2930.5|2924.5|2930.5|2924.5|2930.1|2924.1|3
1620962160000|2021-05-14 03:16:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1620962170000|2021-05-14 03:16:10|2931.1|2925.1|2931.3|2925.3|2931.3|2925.3|2931.1|2925.1|4
1620962180000|2021-05-14 03:16:20|2931.1|2925.1|2932.3|2926.3|2932.4|2926.4|2931.1|2925.1|7
1620962190000|2021-05-14 03:16:30|2931.9|2925.9|2931.9|2925.9|2932.1|2926.1|2931.9|2925.9|3
1620962200000|2021-05-14 03:16:40|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.3|2925.3|3
1620962210000|2021-05-14 03:16:50|2931.5|2925.5|2931.6|2925.6|2931.8|2925.8|2931.5|2925.5|3
1620962220000|2021-05-14 03:17:00|2931.8|2925.8|2931.3|2925.3|2932|2926|2931.3|2925.3|5
1620962230000|2021-05-14 03:17:10|2931.4|2925.4|2932|2926|2932|2926|2931.4|2925.4|4
1620962240000|2021-05-14 03:17:20|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1620962250000|2021-05-14 03:17:30|2933.3|2927.3|2933.6|2927.6|2933.6|2927.6|2933.3|2927.3|3
1620962260000|2021-05-14 03:17:40|2933.4|2927.4|2933.3|2927.3|2933.8|2927.8|2933.1|2927.1|8
1620962270000|2021-05-14 03:17:50|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2932.9|2926.9|3
1620962280000|2021-05-14 03:18:00|2933.4|2927.4|2933.1|2927.1|2933.4|2927.4|2933.1|2927.1|2
1620962290000|2021-05-14 03:18:10|2933.4|2927.4|2933.9|2927.9|2934|2928|2932.9|2926.9|13
1620962300000|2021-05-14 03:18:20|2933.4|2927.4|2933.5|2927.5|2933.6|2927.6|2933.4|2927.4|5
1620962310000|2021-05-14 03:18:30|2933.8|2927.8|2933.6|2927.6|2933.8|2927.8|2933.6|2927.6|2
1620962320000|2021-05-14 03:18:40|2933.4|2927.4|2933.5|2927.5|2933.5|2927.5|2933.1|2927.1|4
1620962330000|2021-05-14 03:18:50|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933|2927|9
1620962340000|2021-05-14 03:19:00|2933.3|2927.3|2932.9|2926.9|2933.3|2927.3|2932.9|2926.9|2
1620962350000|2021-05-14 03:19:10|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1620962360000|2021-05-14 03:19:20|2932.4|2926.4|2931.6|2925.6|2932.5|2926.5|2931.4|2925.4|9
1620962370000|2021-05-14 03:19:30|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|3
1620962380000|2021-05-14 03:19:40|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1620962400000|2021-05-14 03:20:00|2931.1|2925.1|2931.1|2925.1|2931.4|2925.4|2931.1|2925.1|3
1620962420000|2021-05-14 03:20:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1620962450000|2021-05-14 03:20:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620962460000|2021-05-14 03:21:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620962470000|2021-05-14 03:21:10|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1620962480000|2021-05-14 03:21:20|2930.5|2924.5|2930.6|2924.6|2930.6|2924.6|2930.5|2924.5|2
1620962510000|2021-05-14 03:21:50|2930.5|2924.5|2929.8|2923.8|2930.5|2924.5|2929.8|2923.8|4
1620962520000|2021-05-14 03:22:00|2929.4|2923.4|2929|2923|2929.4|2923.4|2929|2923|2
1620962540000|2021-05-14 03:22:20|2929.4|2923.4|2929.9|2923.9|2929.9|2923.9|2929.4|2923.4|3
1620962560000|2021-05-14 03:22:40|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1620962570000|2021-05-14 03:22:50|2929.5|2923.5|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|2
1620962580000|2021-05-14 03:23:00|2928.5|2922.5|2928.9|2922.9|2928.9|2922.9|2928.4|2922.4|4
1620962590000|2021-05-14 03:23:10|2929|2923|2929.9|2923.9|2929.9|2923.9|2929|2923|3
1620962620000|2021-05-14 03:23:40|2930|2924|2930.1|2924.1|2930.4|2924.4|2929.9|2923.9|5
1620962630000|2021-05-14 03:23:50|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930|2924|3
1620962640000|2021-05-14 03:24:00|2930|2924|2929.1|2923.1|2930|2924|2928.9|2922.9|5
1620962650000|2021-05-14 03:24:10|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|4
1620962660000|2021-05-14 03:24:20|2929.5|2923.5|2929.3|2923.3|2930|2924|2929.3|2923.3|6
1620962670000|2021-05-14 03:24:30|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|6
1620962680000|2021-05-14 03:24:40|2929.6|2923.6|2930.1|2924.1|2930.4|2924.4|2929.6|2923.6|10
1620962690000|2021-05-14 03:24:50|2929.9|2923.9|2929.9|2923.9|2930.1|2924.1|2929.1|2923.1|11
1620962700000|2021-05-14 03:25:00|2929.8|2923.8|2928.8|2922.8|2929.8|2923.8|2928.8|2922.8|9
1620962710000|2021-05-14 03:25:10|2929|2923|2929.8|2923.8|2929.8|2923.8|2929|2923|3
1620962730000|2021-05-14 03:25:30|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1620962740000|2021-05-14 03:25:40|2929|2923|2929|2923|2929|2923|2929|2923|1
1620962750000|2021-05-14 03:25:50|2928.9|2922.9|2928.4|2922.4|2928.9|2922.9|2928.1|2922.1|6
1620962760000|2021-05-14 03:26:00|2928.6|2922.6|2928.1|2922.1|2928.6|2922.6|2928.1|2922.1|3
1620962770000|2021-05-14 03:26:10|2928.4|2922.4|2927.6|2921.6|2928.4|2922.4|2927.6|2921.6|4
1620962780000|2021-05-14 03:26:20|2927.4|2921.4|2927.9|2921.9|2927.9|2921.9|2926.6|2920.6|8
1620962790000|2021-05-14 03:26:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620962800000|2021-05-14 03:26:40|2927.4|2921.4|2925.9|2919.9|2927.4|2921.4|2925.9|2919.9|7
1620962810000|2021-05-14 03:26:50|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1620962820000|2021-05-14 03:27:00|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1620962830000|2021-05-14 03:27:10|2924.9|2918.9|2924.6|2918.6|2924.9|2918.9|2924.6|2918.6|2
1620962840000|2021-05-14 03:27:20|2924.4|2918.4|2923.6|2917.6|2924.4|2918.4|2923.6|2917.6|4
1620962850000|2021-05-14 03:27:30|2923.4|2917.4|2923.1|2917.1|2923.4|2917.4|2923.1|2917.1|2
1620962860000|2021-05-14 03:27:40|2922.9|2916.9|2922.6|2916.6|2923.1|2917.1|2921.9|2915.9|5
1620962870000|2021-05-14 03:27:50|2922.9|2916.9|2923.8|2917.8|2923.8|2917.8|2922.9|2916.9|4
1620962880000|2021-05-14 03:28:00|2924|2918|2921.4|2915.4|2924|2918|2921.4|2915.4|10
1620962890000|2021-05-14 03:28:10|2921.6|2915.6|2921.1|2915.1|2921.6|2915.6|2921.1|2915.1|3
1620962900000|2021-05-14 03:28:20|2921|2915|2920.6|2914.6|2921|2915|2920.6|2914.6|2
1620962910000|2021-05-14 03:28:30|2920.3|2914.3|2919.6|2913.6|2920.3|2914.3|2919.3|2913.3|5
1620962920000|2021-05-14 03:28:40|2919.1|2913.1|2919.6|2913.6|2919.9|2913.9|2919.1|2913.1|4
1620962940000|2021-05-14 03:29:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1620962950000|2021-05-14 03:29:10|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|2
1620962960000|2021-05-14 03:29:20|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1620962970000|2021-05-14 03:29:30|2919.1|2913.1|2919.6|2913.6|2919.6|2913.6|2919.1|2913.1|3
1620962980000|2021-05-14 03:29:40|2919.9|2913.9|2920.4|2914.4|2920.4|2914.4|2919.9|2913.9|2
1620963000000|2021-05-14 03:30:00|2920.6|2914.6|2921.4|2915.4|2921.4|2915.4|2920.6|2914.6|2
1620963040000|2021-05-14 03:30:40|2921.6|2915.6|2921.8|2915.8|2921.8|2915.8|2921.6|2915.6|2
1620963060000|2021-05-14 03:31:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1620963120000|2021-05-14 03:32:00|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1620963170000|2021-05-14 03:32:50|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1620963280000|2021-05-14 03:34:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1620963420000|2021-05-14 03:37:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1620963450000|2021-05-14 03:37:30|2920.4|2914.4|2919.9|2913.9|2920.4|2914.4|2919.9|2913.9|2
1620963460000|2021-05-14 03:37:40|2919.4|2913.4|2919.9|2913.9|2919.9|2913.9|2919.4|2913.4|2
1620963580000|2021-05-14 03:39:40|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1620963660000|2021-05-14 03:41:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1620963900000|2021-05-14 03:45:00|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1620964080000|2021-05-14 03:48:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1620964140000|2021-05-14 03:49:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1620964280000|2021-05-14 03:51:20|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1620964290000|2021-05-14 03:51:30|2918.8|2912.8|2917.5|2911.5|2918.8|2912.8|2917.5|2911.5|2
1620964300000|2021-05-14 03:51:40|2917.4|2911.4|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|3
1620964310000|2021-05-14 03:51:50|2916.5|2910.5|2916.4|2910.4|2916.5|2910.5|2916.4|2910.4|2
1620964330000|2021-05-14 03:52:10|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1620964520000|2021-05-14 03:55:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1620964560000|2021-05-14 03:56:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1620964660000|2021-05-14 03:57:40|2914.9|2908.9|2912.9|2906.9|2914.9|2908.9|2912.9|2906.9|3
1620964720000|2021-05-14 03:58:40|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1620964900000|2021-05-14 04:01:40|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1620965480000|2021-05-14 04:11:20|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1620965500000|2021-05-14 04:11:40|2913|2907|2913.3|2907.3|2913.6|2907.6|2912.8|2906.8|4
1620965540000|2021-05-14 04:12:20|2913.6|2907.6|2914.6|2908.6|2914.6|2908.6|2913.6|2907.6|4
1620965590000|2021-05-14 04:13:10|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1620965680000|2021-05-14 04:14:40|2915.3|2909.3|2915.6|2909.6|2915.6|2909.6|2915.3|2909.3|2
1620966400000|2021-05-14 04:26:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1620966450000|2021-05-14 04:27:30|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1620966520000|2021-05-14 04:28:40|2915.3|2909.3|2914.9|2908.9|2915.3|2909.3|2914.9|2908.9|2
1620966530000|2021-05-14 04:28:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1620966670000|2021-05-14 04:31:10|2913.4|2907.4|2913.9|2907.9|2913.9|2907.9|2913.4|2907.4|2
1620966720000|2021-05-14 04:32:00|2913.1|2907.1|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|2
1620966750000|2021-05-14 04:32:30|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2911.9|2905.9|4
1620967140000|2021-05-14 04:39:00|2913.1|2907.1|2912.6|2906.6|2913.1|2907.1|2912.6|2906.6|2
1620967330000|2021-05-14 04:42:10|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1620967500000|2021-05-14 04:45:00|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1620967560000|2021-05-14 04:46:00|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1620967670000|2021-05-14 04:47:50|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1620967780000|2021-05-14 04:49:40|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1620967810000|2021-05-14 04:50:10|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1620967860000|2021-05-14 04:51:00|2913.1|2907.1|2912.6|2906.6|2913.1|2907.1|2912.6|2906.6|2
1620967870000|2021-05-14 04:51:10|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1620967920000|2021-05-14 04:52:00|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1620968030000|2021-05-14 04:53:50|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1620968090000|2021-05-14 04:54:50|2913|2907|2912.9|2906.9|2913|2907|2912.9|2906.9|2
1620968140000|2021-05-14 04:55:40|2912.6|2906.6|2912.8|2906.8|2912.8|2906.8|2912.6|2906.6|2
1620968230000|2021-05-14 04:57:10|2913|2907|2912.9|2906.9|2913|2907|2912.9|2906.9|2
1620968390000|2021-05-14 04:59:50|2913.3|2907.3|2915.1|2909.1|2915.1|2909.1|2912.9|2906.9|4
1620968430000|2021-05-14 05:00:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1620968490000|2021-05-14 05:01:30|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1620968550000|2021-05-14 05:02:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1620968610000|2021-05-14 05:03:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1620968710000|2021-05-14 05:05:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1620968750000|2021-05-14 05:05:50|2916|2910|2917.6|2911.6|2917.6|2911.6|2916|2910|2
1620968930000|2021-05-14 05:08:50|2917.4|2911.4|2916.4|2910.4|2917.4|2911.4|2916.4|2910.4|2
1620968950000|2021-05-14 05:09:10|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|2
1620969000000|2021-05-14 05:10:00|2916.9|2910.9|2916.1|2910.1|2916.9|2910.9|2916.1|2910.1|2
1620969510000|2021-05-14 05:18:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1620969520000|2021-05-14 05:18:40|2916.4|2910.4|2916.4|2910.4|2916.9|2910.9|2916.4|2910.4|3
1620969530000|2021-05-14 05:18:50|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1620969570000|2021-05-14 05:19:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1620969860000|2021-05-14 05:24:20|2915.6|2909.6|2915.1|2909.1|2915.6|2909.6|2915.1|2909.1|2
1620969940000|2021-05-14 05:25:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1620969980000|2021-05-14 05:26:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1620969990000|2021-05-14 05:26:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1620970170000|2021-05-14 05:29:30|2914|2908|2913.1|2907.1|2914|2908|2913.1|2907.1|4
1620970200000|2021-05-14 05:30:00|2913.6|2907.6|2912.9|2906.9|2914.9|2908.9|2912.9|2906.9|12
1620970210000|2021-05-14 05:30:10|2912.6|2906.6|2911|2905|2912.6|2906.6|2911|2905|9
1620970220000|2021-05-14 05:30:20|2910.8|2904.8|2908.6|2902.6|2910.9|2904.9|2908.6|2902.6|9
1620970230000|2021-05-14 05:30:30|2909.1|2903.1|2905.9|2899.9|2909.6|2903.6|2905.9|2899.9|14
1620970240000|2021-05-14 05:30:40|2906|2900|2904.1|2898.1|2906.5|2900.5|2904|2898|15
1620970250000|2021-05-14 05:30:50|2904.5|2898.5|2906.4|2900.4|2906.4|2900.4|2904.5|2898.5|10
1620970260000|2021-05-14 05:31:00|2906.1|2900.1|2910.4|2904.4|2910.4|2904.4|2905.6|2899.6|16
1620970270000|2021-05-14 05:31:10|2910.3|2904.3|2910.8|2904.8|2911.4|2905.4|2910.3|2904.3|9
1620970280000|2021-05-14 05:31:20|2910.6|2904.6|2909.3|2903.3|2910.6|2904.6|2909.3|2903.3|3
1620970290000|2021-05-14 05:31:30|2909.5|2903.5|2911.4|2905.4|2911.4|2905.4|2909.5|2903.5|7
1620970300000|2021-05-14 05:31:40|2911.6|2905.6|2914.5|2908.5|2914.5|2908.5|2911.6|2905.6|8
1620970310000|2021-05-14 05:31:50|2914.3|2908.3|2912.4|2906.4|2914.3|2908.3|2912.4|2906.4|5
1620970320000|2021-05-14 05:32:00|2912.1|2906.1|2910.1|2904.1|2912.1|2906.1|2910.1|2904.1|10
1620970330000|2021-05-14 05:32:10|2909.8|2903.8|2908.4|2902.4|2909.8|2903.8|2908.4|2902.4|6
1620970340000|2021-05-14 05:32:20|2908.9|2902.9|2908.5|2902.5|2909.4|2903.4|2907.4|2901.4|15
1620970350000|2021-05-14 05:32:30|2907.9|2901.9|2906.8|2900.8|2908|2902|2906.8|2900.8|10
1620970360000|2021-05-14 05:32:40|2906.3|2900.3|2904.3|2898.3|2906.3|2900.3|2904.3|2898.3|7
1620970370000|2021-05-14 05:32:50|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1620970380000|2021-05-14 05:33:00|2904.1|2898.1|2904.4|2898.4|2904.5|2898.5|2902.6|2896.6|9
1620970390000|2021-05-14 05:33:10|2903.8|2897.8|2904.6|2898.6|2904.8|2898.8|2903.8|2897.8|6
1620970400000|2021-05-14 05:33:20|2904.5|2898.5|2903.1|2897.1|2904.5|2898.5|2903|2897|6
1620970410000|2021-05-14 05:33:30|2903.4|2897.4|2904.6|2898.6|2904.9|2898.9|2903.4|2897.4|9
1620970420000|2021-05-14 05:33:40|2904.3|2898.3|2903.1|2897.1|2904.3|2898.3|2903.1|2897.1|4
1620970430000|2021-05-14 05:33:50|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1620970440000|2021-05-14 05:34:00|2902.6|2896.6|2902.3|2896.3|2902.6|2896.6|2902.3|2896.3|11
1620970450000|2021-05-14 05:34:10|2901.9|2895.9|2902|2896|2902|2896|2900.9|2894.9|6
1620970460000|2021-05-14 05:34:20|2901.6|2895.6|2900.9|2894.9|2901.8|2895.8|2900.9|2894.9|9
1620970470000|2021-05-14 05:34:30|2901.1|2895.1|2901.9|2895.9|2901.9|2895.9|2901.1|2895.1|5
1620970480000|2021-05-14 05:34:40|2902.3|2896.3|2902.8|2896.8|2902.8|2896.8|2902.3|2896.3|9
1620970490000|2021-05-14 05:34:50|2902.4|2896.4|2901.9|2895.9|2902.4|2896.4|2901.9|2895.9|3
1620970500000|2021-05-14 05:35:00|2901.6|2895.6|2900.9|2894.9|2901.6|2895.6|2900.9|2894.9|6
1620970510000|2021-05-14 05:35:10|2900.6|2894.6|2900|2894|2900.6|2894.6|2899.4|2893.4|10
1620970520000|2021-05-14 05:35:20|2900.4|2894.4|2901.4|2895.4|2901.9|2895.9|2900.4|2894.4|6
1620970530000|2021-05-14 05:35:30|2901.1|2895.1|2899.6|2893.6|2901.1|2895.1|2899.6|2893.6|6
1620970550000|2021-05-14 05:35:50|2899.4|2893.4|2897.4|2891.4|2899.4|2893.4|2897|2891|9
1620970560000|2021-05-14 05:36:00|2897.3|2891.3|2896.4|2890.4|2897.3|2891.3|2896.1|2890.1|5
1620970570000|2021-05-14 05:36:10|2896.6|2890.6|2897.8|2891.8|2898.1|2892.1|2896|2890|14
1620970580000|2021-05-14 05:36:20|2897.9|2891.9|2897.5|2891.5|2897.9|2891.9|2897.5|2891.5|3
1620970590000|2021-05-14 05:36:30|2898|2892|2898.4|2892.4|2898.4|2892.4|2897.6|2891.6|5
1620970600000|2021-05-14 05:36:40|2898.6|2892.6|2898.5|2892.5|2899.3|2893.3|2898.5|2892.5|5
1620970610000|2021-05-14 05:36:50|2898.9|2892.9|2899|2893|2899.4|2893.4|2898.9|2892.9|4
1620970620000|2021-05-14 05:37:00|2898.9|2892.9|2897.8|2891.8|2898.9|2892.9|2897.8|2891.8|5
1620970640000|2021-05-14 05:37:20|2898.1|2892.1|2899.8|2893.8|2899.8|2893.8|2898.1|2892.1|5
1620970650000|2021-05-14 05:37:30|2899.4|2893.4|2899|2893|2899.4|2893.4|2898.8|2892.8|4
1620970660000|2021-05-14 05:37:40|2899.4|2893.4|2899.8|2893.8|2899.8|2893.8|2899.4|2893.4|6
1620970670000|2021-05-14 05:37:50|2900|2894|2900.4|2894.4|2900.4|2894.4|2900|2894|3
1620970680000|2021-05-14 05:38:00|2900.6|2894.6|2902.9|2896.9|2902.9|2896.9|2900.6|2894.6|11
1620970690000|2021-05-14 05:38:10|2903.1|2897.1|2907.1|2901.1|2907.1|2901.1|2902.9|2896.9|13
1620970700000|2021-05-14 05:38:20|2907.4|2901.4|2908.3|2902.3|2908.3|2902.3|2907.1|2901.1|6
1620970710000|2021-05-14 05:38:30|2908.6|2902.6|2909|2903|2909.9|2903.9|2907.8|2901.8|13
1620970720000|2021-05-14 05:38:40|2909.5|2903.5|2908.5|2902.5|2909.9|2903.9|2908.5|2902.5|6
1620970730000|2021-05-14 05:38:50|2908.6|2902.6|2910|2904|2910|2904|2908.6|2902.6|8
1620970740000|2021-05-14 05:39:00|2910.4|2904.4|2910.1|2904.1|2911.3|2905.3|2910.1|2904.1|9
1620970750000|2021-05-14 05:39:10|2909.9|2903.9|2910.1|2904.1|2910.3|2904.3|2908.9|2902.9|12
1620970760000|2021-05-14 05:39:20|2910.4|2904.4|2911.4|2905.4|2911.4|2905.4|2910.4|2904.4|4
1620970770000|2021-05-14 05:39:30|2911.1|2905.1|2909.8|2903.8|2911.1|2905.1|2909.8|2903.8|6
1620970780000|2021-05-14 05:39:40|2909.6|2903.6|2908.5|2902.5|2909.6|2903.6|2908.5|2902.5|4
1620970790000|2021-05-14 05:39:50|2908.8|2902.8|2906.6|2900.6|2908.8|2902.8|2906.6|2900.6|8
1620970800000|2021-05-14 05:40:00|2906.4|2900.4|2903.9|2897.9|2906.4|2900.4|2903.9|2897.9|10
1620970810000|2021-05-14 05:40:10|2903.6|2897.6|2903.6|2897.6|2905.4|2899.4|2903.4|2897.4|12
1620970820000|2021-05-14 05:40:20|2903.4|2897.4|2902.5|2896.5|2903.4|2897.4|2902.3|2896.3|14
1620970830000|2021-05-14 05:40:30|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1620970840000|2021-05-14 05:40:40|2903.1|2897.1|2902.5|2896.5|2903.1|2897.1|2902.5|2896.5|3
1620970850000|2021-05-14 05:40:50|2902.3|2896.3|2900.4|2894.4|2902.3|2896.3|2900.1|2894.1|8
1620970860000|2021-05-14 05:41:00|2900.6|2894.6|2900|2894|2900.6|2894.6|2898.9|2892.9|9
1620970870000|2021-05-14 05:41:10|2899.8|2893.8|2898.5|2892.5|2899.8|2893.8|2898.5|2892.5|2
1620970880000|2021-05-14 05:41:20|2898.3|2892.3|2897.6|2891.6|2898.3|2892.3|2896.9|2890.9|8
1620970890000|2021-05-14 05:41:30|2897.4|2891.4|2896.5|2890.5|2897.4|2891.4|2896.5|2890.5|3
1620970900000|2021-05-14 05:41:40|2896.9|2890.9|2897.1|2891.1|2897.1|2891.1|2896.9|2890.9|2
1620970910000|2021-05-14 05:41:50|2897.4|2891.4|2898.9|2892.9|2898.9|2892.9|2897.4|2891.4|7
1620970920000|2021-05-14 05:42:00|2899.1|2893.1|2896.6|2890.6|2899.3|2893.3|2896.6|2890.6|16
1620970930000|2021-05-14 05:42:10|2896.4|2890.4|2898.9|2892.9|2898.9|2892.9|2896.4|2890.4|8
1620970940000|2021-05-14 05:42:20|2899.4|2893.4|2899.6|2893.6|2899.9|2893.9|2899.4|2893.4|4
1620970950000|2021-05-14 05:42:30|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1620970960000|2021-05-14 05:42:40|2901.3|2895.3|2902.4|2896.4|2902.4|2896.4|2901.3|2895.3|4
1620970970000|2021-05-14 05:42:50|2902.8|2896.8|2903.9|2897.9|2903.9|2897.9|2902.8|2896.8|5
1620970980000|2021-05-14 05:43:00|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1620970990000|2021-05-14 05:43:10|2903.1|2897.1|2902.6|2896.6|2903.1|2897.1|2902.6|2896.6|2
1620971000000|2021-05-14 05:43:20|2902.4|2896.4|2901|2895|2902.4|2896.4|2901|2895|5
1620971020000|2021-05-14 05:43:40|2901.3|2895.3|2902.8|2896.8|2902.8|2896.8|2901.3|2895.3|5
1620971030000|2021-05-14 05:43:50|2902.9|2896.9|2902.9|2896.9|2903.5|2897.5|2902.8|2896.8|6
1620971040000|2021-05-14 05:44:00|2902.6|2896.6|2901|2895|2902.6|2896.6|2901|2895|5
1620971050000|2021-05-14 05:44:10|2900.6|2894.6|2899.3|2893.3|2900.6|2894.6|2899.3|2893.3|3
1620971060000|2021-05-14 05:44:20|2898.9|2892.9|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|5
1620971090000|2021-05-14 05:44:50|2899.1|2893.1|2899|2893|2899.1|2893.1|2899|2893|2
1620971100000|2021-05-14 05:45:00|2899.3|2893.3|2900.1|2894.1|2900.1|2894.1|2899.3|2893.3|3
1620971110000|2021-05-14 05:45:10|2900.5|2894.5|2900.9|2894.9|2900.9|2894.9|2900.1|2894.1|7
1620971120000|2021-05-14 05:45:20|2900.6|2894.6|2899|2893|2900.9|2894.9|2899|2893|9
1620971130000|2021-05-14 05:45:30|2898.8|2892.8|2898|2892|2898.8|2892.8|2898|2892|4
1620971150000|2021-05-14 05:45:50|2897.8|2891.8|2898.5|2892.5|2898.5|2892.5|2897|2891|5
1620971160000|2021-05-14 05:46:00|2898.8|2892.8|2901.1|2895.1|2901.1|2895.1|2898.8|2892.8|8
1620971170000|2021-05-14 05:46:10|2900.9|2894.9|2903.1|2897.1|2903.1|2897.1|2900.9|2894.9|6
1620971180000|2021-05-14 05:46:20|2903.4|2897.4|2902.6|2896.6|2903.4|2897.4|2902.3|2896.3|6
1620971190000|2021-05-14 05:46:30|2902.5|2896.5|2902|2896|2902.5|2896.5|2901.8|2895.8|5
1620971200000|2021-05-14 05:46:40|2901.8|2895.8|2901.4|2895.4|2901.8|2895.8|2901.4|2895.4|2
1620971210000|2021-05-14 05:46:50|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.1|2895.1|5
1620971220000|2021-05-14 05:47:00|2902|2896|2904|2898|2904|2898|2902|2896|7
1620971230000|2021-05-14 05:47:10|2904.4|2898.4|2904.5|2898.5|2904.5|2898.5|2904.4|2898.4|2
1620971240000|2021-05-14 05:47:20|2904.9|2898.9|2906|2900|2906|2900|2904.9|2898.9|7
1620971250000|2021-05-14 05:47:30|2905.9|2899.9|2905.4|2899.4|2905.9|2899.9|2905.1|2899.1|5
1620971270000|2021-05-14 05:47:50|2905.3|2899.3|2905.3|2899.3|2905.4|2899.4|2905.3|2899.3|3
1620971280000|2021-05-14 05:48:00|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|4
1620971290000|2021-05-14 05:48:10|2906|2900|2905.4|2899.4|2906.3|2900.3|2905.4|2899.4|6
1620971300000|2021-05-14 05:48:20|2905.6|2899.6|2905.1|2899.1|2905.6|2899.6|2905.1|2899.1|3
1620971310000|2021-05-14 05:48:30|2904.9|2898.9|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|2
1620971320000|2021-05-14 05:48:40|2904.5|2898.5|2905|2899|2905|2899|2904.5|2898.5|3
1620971330000|2021-05-14 05:48:50|2904.9|2898.9|2904.4|2898.4|2904.9|2898.9|2904.1|2898.1|5
1620971340000|2021-05-14 05:49:00|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1620971360000|2021-05-14 05:49:20|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1620971390000|2021-05-14 05:49:50|2903.1|2897.1|2903.4|2897.4|2903.4|2897.4|2903.1|2897.1|2
1620971410000|2021-05-14 05:50:10|2903.5|2897.5|2903.6|2897.6|2903.8|2897.8|2903.5|2897.5|3
1620971440000|2021-05-14 05:50:40|2903.9|2897.9|2904.1|2898.1|2904.1|2898.1|2903.9|2897.9|2
1620971450000|2021-05-14 05:50:50|2903.3|2897.3|2903.4|2897.4|2903.4|2897.4|2903.3|2897.3|2
1620971460000|2021-05-14 05:51:00|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1620971470000|2021-05-14 05:51:10|2903.9|2897.9|2904.1|2898.1|2904.1|2898.1|2903.9|2897.9|2
1620971480000|2021-05-14 05:51:20|2904.9|2898.9|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|2
1620971490000|2021-05-14 05:51:30|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1620971500000|2021-05-14 05:51:40|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1620971510000|2021-05-14 05:51:50|2904.3|2898.3|2903.6|2897.6|2904.3|2898.3|2903.6|2897.6|3
1620971530000|2021-05-14 05:52:10|2903.9|2897.9|2904.1|2898.1|2904.4|2898.4|2903.9|2897.9|4
1620971540000|2021-05-14 05:52:20|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.6|2897.6|3
1620971550000|2021-05-14 05:52:30|2904.1|2898.1|2904.6|2898.6|2904.6|2898.6|2904.1|2898.1|3
1620971600000|2021-05-14 05:53:20|2904.4|2898.4|2903.5|2897.5|2904.4|2898.4|2903.5|2897.5|3
1620971620000|2021-05-14 05:53:40|2903.3|2897.3|2902.8|2896.8|2903.3|2897.3|2902.8|2896.8|3
1620971630000|2021-05-14 05:53:50|2902.5|2896.5|2902.1|2896.1|2902.5|2896.5|2902.1|2896.1|2
1620971640000|2021-05-14 05:54:00|2902.6|2896.6|2904.5|2898.5|2904.5|2898.5|2902.6|2896.6|8
1620971650000|2021-05-14 05:54:10|2904.9|2898.9|2905.9|2899.9|2905.9|2899.9|2904.9|2898.9|3
1620971660000|2021-05-14 05:54:20|2906.1|2900.1|2906.1|2900.1|2906.4|2900.4|2906.1|2900.1|3
1620971670000|2021-05-14 05:54:30|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1620971690000|2021-05-14 05:54:50|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1620971710000|2021-05-14 05:55:10|2906.4|2900.4|2906.9|2900.9|2906.9|2900.9|2906.4|2900.4|3
1620971720000|2021-05-14 05:55:20|2907.1|2901.1|2908.1|2902.1|2908.1|2902.1|2907.1|2901.1|5
1620971730000|2021-05-14 05:55:30|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1620971740000|2021-05-14 05:55:40|2908.6|2902.6|2909.1|2903.1|2909.1|2903.1|2908.6|2902.6|3
1620971770000|2021-05-14 05:56:10|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1620971780000|2021-05-14 05:56:20|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1620971790000|2021-05-14 05:56:30|2907.6|2901.6|2906.3|2900.3|2907.6|2901.6|2906.3|2900.3|7
1620971830000|2021-05-14 05:57:10|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1620971850000|2021-05-14 05:57:30|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1620971870000|2021-05-14 05:57:50|2906|2900|2906|2900|2906|2900|2906|2900|1
1620971880000|2021-05-14 05:58:00|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1620971890000|2021-05-14 05:58:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1620971900000|2021-05-14 05:58:20|2905.6|2899.6|2904.1|2898.1|2905.6|2899.6|2904.1|2898.1|5
1620971920000|2021-05-14 05:58:40|2903.9|2897.9|2903.5|2897.5|2903.9|2897.9|2903.5|2897.5|2
1620971930000|2021-05-14 05:58:50|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1620971980000|2021-05-14 05:59:40|2903.9|2897.9|2903.5|2897.5|2903.9|2897.9|2903.5|2897.5|2
1620971990000|2021-05-14 05:59:50|2903.1|2897.1|2904|2898|2904|2898|2903.1|2897.1|6
1620972000000|2021-05-14 06:00:00|2903.5|2897.5|2902.5|2896.5|2903.5|2897.5|2902.3|2896.3|7
1620972010000|2021-05-14 06:00:10|2902.3|2896.3|2902.1|2896.1|2902.3|2896.3|2902.1|2896.1|2
1620972020000|2021-05-14 06:00:20|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1620972030000|2021-05-14 06:00:30|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1620972040000|2021-05-14 06:00:40|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|6
1620972050000|2021-05-14 06:00:50|2902.4|2896.4|2902|2896|2902.4|2896.4|2902|2896|2
1620972060000|2021-05-14 06:01:00|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1620972070000|2021-05-14 06:01:10|2901.9|2895.9|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|4
1620972090000|2021-05-14 06:01:30|2901.9|2895.9|2902.3|2896.3|2902.4|2896.4|2901.9|2895.9|4
1620972100000|2021-05-14 06:01:40|2902.5|2896.5|2903.8|2897.8|2903.8|2897.8|2902.5|2896.5|5
1620972110000|2021-05-14 06:01:50|2903.5|2897.5|2902.6|2896.6|2903.5|2897.5|2902.6|2896.6|6
1620972120000|2021-05-14 06:02:00|2902.3|2896.3|2901.5|2895.5|2902.3|2896.3|2901.3|2895.3|7
1620972130000|2021-05-14 06:02:10|2901.3|2895.3|2900.6|2894.6|2901.5|2895.5|2900.6|2894.6|6
1620972140000|2021-05-14 06:02:20|2900.8|2894.8|2900.6|2894.6|2900.8|2894.8|2900.6|2894.6|4
1620972150000|2021-05-14 06:02:30|2899.4|2893.4|2900.6|2894.6|2900.6|2894.6|2899.4|2893.4|4
1620972160000|2021-05-14 06:02:40|2900.4|2894.4|2899.1|2893.1|2900.4|2894.4|2899.1|2893.1|5
1620972170000|2021-05-14 06:02:50|2899.5|2893.5|2899.4|2893.4|2899.5|2893.5|2899.4|2893.4|2
1620972180000|2021-05-14 06:03:00|2899.6|2893.6|2899.3|2893.3|2899.6|2893.6|2899.3|2893.3|4
1620972190000|2021-05-14 06:03:10|2899|2893|2899.1|2893.1|2899.1|2893.1|2899|2893|2
1620972200000|2021-05-14 06:03:20|2899.5|2893.5|2899.5|2893.5|2899.9|2893.9|2899.5|2893.5|3
1620972210000|2021-05-14 06:03:30|2899.6|2893.6|2899.3|2893.3|2899.6|2893.6|2899|2893|5
1620972220000|2021-05-14 06:03:40|2899.5|2893.5|2900.9|2894.9|2900.9|2894.9|2899.5|2893.5|6
1620972250000|2021-05-14 06:04:10|2900.8|2894.8|2900.1|2894.1|2900.8|2894.8|2900|2894|4
1620972260000|2021-05-14 06:04:20|2900.4|2894.4|2900.3|2894.3|2900.4|2894.4|2900.3|2894.3|2
1620972270000|2021-05-14 06:04:30|2900.4|2894.4|2900.1|2894.1|2900.9|2894.9|2900.1|2894.1|5
1620972280000|2021-05-14 06:04:40|2900|2894|2899.3|2893.3|2900|2894|2899.1|2893.1|5
1620972290000|2021-05-14 06:04:50|2899.5|2893.5|2899.9|2893.9|2900|2894|2899.5|2893.5|5
1620972300000|2021-05-14 06:05:00|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1620972310000|2021-05-14 06:05:10|2899.8|2893.8|2899.1|2893.1|2899.8|2893.8|2898.9|2892.9|6
1620972320000|2021-05-14 06:05:20|2899|2893|2898.9|2892.9|2899|2893|2898.8|2892.8|3
1620972330000|2021-05-14 06:05:30|2898.6|2892.6|2898|2892|2898.6|2892.6|2897.8|2891.8|5
1620972340000|2021-05-14 06:05:40|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1620972350000|2021-05-14 06:05:50|2898.3|2892.3|2897.5|2891.5|2898.3|2892.3|2897.5|2891.5|8
1620972360000|2021-05-14 06:06:00|2897.6|2891.6|2897.6|2891.6|2897.9|2891.9|2897.6|2891.6|5
1620972370000|2021-05-14 06:06:10|2897.9|2891.9|2898.4|2892.4|2898.4|2892.4|2897.9|2891.9|5
1620972380000|2021-05-14 06:06:20|2898.8|2892.8|2898.6|2892.6|2899.5|2893.5|2898.6|2892.6|10
1620972390000|2021-05-14 06:06:30|2898.3|2892.3|2898.5|2892.5|2898.6|2892.6|2898.3|2892.3|4
1620972400000|2021-05-14 06:06:40|2898.6|2892.6|2898.4|2892.4|2898.6|2892.6|2898.4|2892.4|2
1620972410000|2021-05-14 06:06:50|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1620972430000|2021-05-14 06:07:10|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1620972440000|2021-05-14 06:07:20|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1620972450000|2021-05-14 06:07:30|2899.1|2893.1|2899.3|2893.3|2899.3|2893.3|2899.1|2893.1|2
1620972460000|2021-05-14 06:07:40|2899|2893|2899|2893|2899.1|2893.1|2899|2893|3
1620972470000|2021-05-14 06:07:50|2899.1|2893.1|2898.5|2892.5|2899.1|2893.1|2898.5|2892.5|6
1620972480000|2021-05-14 06:08:00|2898.6|2892.6|2898.5|2892.5|2898.6|2892.6|2898.5|2892.5|2
1620972500000|2021-05-14 06:08:20|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2897.9|2891.9|4
1620972510000|2021-05-14 06:08:30|2898.6|2892.6|2898.5|2892.5|2898.6|2892.6|2898.5|2892.5|2
1620972520000|2021-05-14 06:08:40|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1620972540000|2021-05-14 06:09:00|2899|2893|2900.6|2894.6|2900.8|2894.8|2899|2893|7
1620972550000|2021-05-14 06:09:10|2900.3|2894.3|2899|2893|2900.3|2894.3|2898.9|2892.9|8
1620972560000|2021-05-14 06:09:20|2899.1|2893.1|2899|2893|2899.1|2893.1|2899|2893|4
1620972570000|2021-05-14 06:09:30|2899.1|2893.1|2899.9|2893.9|2900|2894|2899.1|2893.1|5
1620972580000|2021-05-14 06:09:40|2900.1|2894.1|2901.4|2895.4|2901.4|2895.4|2900.1|2894.1|5
1620972590000|2021-05-14 06:09:50|2901.6|2895.6|2901.9|2895.9|2902.1|2896.1|2901.6|2895.6|3
1620972600000|2021-05-14 06:10:00|2902.1|2896.1|2901.6|2895.6|2902.1|2896.1|2901.6|2895.6|3
1620972610000|2021-05-14 06:10:10|2901.4|2895.4|2901.1|2895.1|2901.4|2895.4|2900.9|2894.9|4
1620972620000|2021-05-14 06:10:20|2901.4|2895.4|2901.8|2895.8|2901.8|2895.8|2901.4|2895.4|3
1620972630000|2021-05-14 06:10:30|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1620972640000|2021-05-14 06:10:40|2901.5|2895.5|2901.9|2895.9|2901.9|2895.9|2901.5|2895.5|4
1620972660000|2021-05-14 06:11:00|2902.1|2896.1|2903.1|2897.1|2903.1|2897.1|2902.1|2896.1|7
1620972670000|2021-05-14 06:11:10|2903.4|2897.4|2904.8|2898.8|2905.4|2899.4|2903.4|2897.4|8
1620972680000|2021-05-14 06:11:20|2904.5|2898.5|2905|2899|2905|2899|2904.5|2898.5|3
1620972690000|2021-05-14 06:11:30|2905.4|2899.4|2906|2900|2906.5|2900.5|2905.4|2899.4|8
1620972700000|2021-05-14 06:11:40|2906.1|2900.1|2906.5|2900.5|2906.5|2900.5|2906.1|2900.1|4
1620972710000|2021-05-14 06:11:50|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1620972720000|2021-05-14 06:12:00|2907.1|2901.1|2908.3|2902.3|2908.5|2902.5|2907.1|2901.1|8
1620972730000|2021-05-14 06:12:10|2907.9|2901.9|2906|2900|2907.9|2901.9|2906|2900|7
1620972740000|2021-05-14 06:12:20|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1620972750000|2021-05-14 06:12:30|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1620972790000|2021-05-14 06:13:10|2905.5|2899.5|2906.6|2900.6|2906.6|2900.6|2905.5|2899.5|5
1620972800000|2021-05-14 06:13:20|2906.9|2900.9|2908.8|2902.8|2909|2903|2906.9|2900.9|11
1620972810000|2021-05-14 06:13:30|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1620972850000|2021-05-14 06:14:10|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1620972860000|2021-05-14 06:14:20|2907.9|2901.9|2907.1|2901.1|2907.9|2901.9|2907.1|2901.1|3
1620972870000|2021-05-14 06:14:30|2907|2901|2906.9|2900.9|2907|2901|2906.8|2900.8|5
1620972880000|2021-05-14 06:14:40|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1620972900000|2021-05-14 06:15:00|2907.3|2901.3|2907|2901|2908|2902|2907|2901|8
1620972910000|2021-05-14 06:15:10|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|3
1620972920000|2021-05-14 06:15:20|2906.9|2900.9|2906.6|2900.6|2906.9|2900.9|2906.6|2900.6|2
1620972940000|2021-05-14 06:15:40|2906.4|2900.4|2906.1|2900.1|2906.4|2900.4|2906.1|2900.1|2
1620972990000|2021-05-14 06:16:30|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1620973010000|2021-05-14 06:16:50|2906|2900|2905.3|2899.3|2906|2900|2905.3|2899.3|3
1620973020000|2021-05-14 06:17:00|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1620973030000|2021-05-14 06:17:10|2906.1|2900.1|2906.8|2900.8|2906.8|2900.8|2906.1|2900.1|4
1620973040000|2021-05-14 06:17:20|2907.1|2901.1|2907.8|2901.8|2907.8|2901.8|2907.1|2901.1|2
1620973050000|2021-05-14 06:17:30|2907.9|2901.9|2908.6|2902.6|2908.6|2902.6|2907.9|2901.9|4
1620973060000|2021-05-14 06:17:40|2908.8|2902.8|2908.9|2902.9|2908.9|2902.9|2908.8|2902.8|2
1620973080000|2021-05-14 06:18:00|2909.1|2903.1|2909.6|2903.6|2909.8|2903.8|2909.1|2903.1|3
1620973090000|2021-05-14 06:18:10|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1620973100000|2021-05-14 06:18:20|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1620973110000|2021-05-14 06:18:30|2909.3|2903.3|2908.4|2902.4|2909.3|2903.3|2908.3|2902.3|5
1620973120000|2021-05-14 06:18:40|2908.1|2902.1|2907.6|2901.6|2908.1|2902.1|2907.3|2901.3|4
1620973130000|2021-05-14 06:18:50|2907.9|2901.9|2909.6|2903.6|2909.6|2903.6|2907.3|2901.3|10
1620973160000|2021-05-14 06:19:20|2909.9|2903.9|2910.8|2904.8|2910.8|2904.8|2909.9|2903.9|3
1620973170000|2021-05-14 06:19:30|2911|2905|2911|2905|2911|2905|2911|2905|1
1620973180000|2021-05-14 06:19:40|2911.1|2905.1|2911.8|2905.8|2911.8|2905.8|2911.1|2905.1|4
1620973190000|2021-05-14 06:19:50|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1620973210000|2021-05-14 06:20:10|2912|2906|2911.4|2905.4|2912|2906|2911.4|2905.4|2
1620973220000|2021-05-14 06:20:20|2911.8|2905.8|2912.5|2906.5|2913|2907|2911.8|2905.8|11
1620973230000|2021-05-14 06:20:30|2912.8|2906.8|2911.9|2905.9|2912.9|2906.9|2911.6|2905.6|7
1620973240000|2021-05-14 06:20:40|2911.6|2905.6|2910|2904|2911.6|2905.6|2910|2904|5
1620973250000|2021-05-14 06:20:50|2909.6|2903.6|2909.4|2903.4|2909.9|2903.9|2909.4|2903.4|4
1620973260000|2021-05-14 06:21:00|2909.6|2903.6|2909.6|2903.6|2909.8|2903.8|2909.4|2903.4|6
1620973270000|2021-05-14 06:21:10|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.4|2903.4|3
1620973280000|2021-05-14 06:21:20|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|2
1620973290000|2021-05-14 06:21:30|2910|2904|2911.6|2905.6|2911.6|2905.6|2910|2904|5
1620973300000|2021-05-14 06:21:40|2911.4|2905.4|2910.3|2904.3|2911.4|2905.4|2910|2904|8
1620973310000|2021-05-14 06:21:50|2910.5|2904.5|2910.5|2904.5|2911|2905|2910.5|2904.5|5
1620973320000|2021-05-14 06:22:00|2910.6|2904.6|2910.5|2904.5|2910.6|2904.6|2910.1|2904.1|4
1620973330000|2021-05-14 06:22:10|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1620973340000|2021-05-14 06:22:20|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.1|2904.1|4
1620973350000|2021-05-14 06:22:30|2910.1|2904.1|2909.6|2903.6|2910.1|2904.1|2909.6|2903.6|3
1620973370000|2021-05-14 06:22:50|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|3
1620973380000|2021-05-14 06:23:00|2909.6|2903.6|2909.8|2903.8|2910|2904|2909.6|2903.6|3
1620973390000|2021-05-14 06:23:10|2910.4|2904.4|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|4
1620973400000|2021-05-14 06:23:20|2911.1|2905.1|2911.9|2905.9|2911.9|2905.9|2911.1|2905.1|7
1620973410000|2021-05-14 06:23:30|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|4
1620973420000|2021-05-14 06:23:40|2912.4|2906.4|2913.8|2907.8|2914.1|2908.1|2912.4|2906.4|11
1620973430000|2021-05-14 06:23:50|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.8|2907.8|9
1620973440000|2021-05-14 06:24:00|2914.1|2908.1|2914.5|2908.5|2914.5|2908.5|2914.1|2908.1|2
1620973450000|2021-05-14 06:24:10|2914.3|2908.3|2915.6|2909.6|2915.6|2909.6|2914|2908|6
1620973460000|2021-05-14 06:24:20|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1620973470000|2021-05-14 06:24:30|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1620973480000|2021-05-14 06:24:40|2916.3|2910.3|2916.6|2910.6|2917.6|2911.6|2916.3|2910.3|7
1620973490000|2021-05-14 06:24:50|2916.9|2910.9|2914.8|2908.8|2916.9|2910.9|2914.8|2908.8|7
1620973500000|2021-05-14 06:25:00|2914.9|2908.9|2915.5|2909.5|2915.5|2909.5|2914.9|2908.9|3
1620973520000|2021-05-14 06:25:20|2915.6|2909.6|2916.9|2910.9|2917.1|2911.1|2915.6|2909.6|3
1620973530000|2021-05-14 06:25:30|2916.8|2910.8|2915.6|2909.6|2916.8|2910.8|2915.6|2909.6|6
1620973540000|2021-05-14 06:25:40|2915.4|2909.4|2914.6|2908.6|2915.4|2909.4|2914.6|2908.6|6
1620973560000|2021-05-14 06:26:00|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|2
1620973570000|2021-05-14 06:26:10|2913.4|2907.4|2910.9|2904.9|2913.4|2907.4|2910.9|2904.9|11
1620973580000|2021-05-14 06:26:20|2911.1|2905.1|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|3
1620973590000|2021-05-14 06:26:30|2910.4|2904.4|2909.9|2903.9|2910.4|2904.4|2909.5|2903.5|4
1620973600000|2021-05-14 06:26:40|2909.5|2903.5|2909.6|2903.6|2909.6|2903.6|2909.5|2903.5|2
1620973610000|2021-05-14 06:26:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1620973620000|2021-05-14 06:27:00|2910.4|2904.4|2911.9|2905.9|2911.9|2905.9|2910.4|2904.4|4
1620973630000|2021-05-14 06:27:10|2912.1|2906.1|2912.6|2906.6|2912.6|2906.6|2911.9|2905.9|5
1620973640000|2021-05-14 06:27:20|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1620973680000|2021-05-14 06:28:00|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1620973700000|2021-05-14 06:28:20|2913.9|2907.9|2915.6|2909.6|2915.9|2909.9|2913.9|2907.9|5
1620973710000|2021-05-14 06:28:30|2915.8|2909.8|2915.8|2909.8|2915.9|2909.9|2915.8|2909.8|3
1620973720000|2021-05-14 06:28:40|2915.9|2909.9|2916.8|2910.8|2917.1|2911.1|2915.9|2909.9|4
1620973730000|2021-05-14 06:28:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1620973740000|2021-05-14 06:29:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1620973750000|2021-05-14 06:29:10|2917.3|2911.3|2917.9|2911.9|2917.9|2911.9|2917.1|2911.1|9
1620973760000|2021-05-14 06:29:20|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2916.9|2910.9|9
1620973770000|2021-05-14 06:29:30|2917.1|2911.1|2916.8|2910.8|2917.1|2911.1|2916.8|2910.8|3
1620973790000|2021-05-14 06:29:50|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1620973800000|2021-05-14 06:30:00|2916.9|2910.9|2915.3|2909.3|2916.9|2910.9|2915.3|2909.3|7
1620973820000|2021-05-14 06:30:20|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2914.8|2908.8|4
1620973840000|2021-05-14 06:30:40|2914.5|2908.5|2913.6|2907.6|2914.5|2908.5|2913.6|2907.6|4
1620973850000|2021-05-14 06:30:50|2913.4|2907.4|2912.6|2906.6|2913.4|2907.4|2912.6|2906.6|3
1620973860000|2021-05-14 06:31:00|2912.9|2906.9|2913.4|2907.4|2913.4|2907.4|2912.9|2906.9|3
1620973870000|2021-05-14 06:31:10|2913.6|2907.6|2912.8|2906.8|2913.6|2907.6|2912.8|2906.8|4
1620973900000|2021-05-14 06:31:40|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1620973910000|2021-05-14 06:31:50|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|2
1620973930000|2021-05-14 06:32:10|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1620973940000|2021-05-14 06:32:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1620973950000|2021-05-14 06:32:30|2914.6|2908.6|2916.1|2910.1|2916.1|2910.1|2914.6|2908.6|4
1620973960000|2021-05-14 06:32:40|2916.4|2910.4|2916.8|2910.8|2916.8|2910.8|2916.4|2910.4|2
1620973980000|2021-05-14 06:33:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1620973990000|2021-05-14 06:33:10|2917.4|2911.4|2917.3|2911.3|2918.3|2912.3|2917.3|2911.3|10
1620974000000|2021-05-14 06:33:20|2917|2911|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|4
1620974020000|2021-05-14 06:33:40|2918.1|2912.1|2918|2912|2918.1|2912.1|2917.8|2911.8|3
1620974030000|2021-05-14 06:33:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1620974050000|2021-05-14 06:34:10|2918.6|2912.6|2919.4|2913.4|2919.4|2913.4|2918.6|2912.6|5
1620974060000|2021-05-14 06:34:20|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1620974070000|2021-05-14 06:34:30|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1620974080000|2021-05-14 06:34:40|2919.6|2913.6|2920.4|2914.4|2920.4|2914.4|2919.6|2913.6|4
1620974100000|2021-05-14 06:35:00|2920.1|2914.1|2919.4|2913.4|2920.1|2914.1|2919.1|2913.1|5
1620974110000|2021-05-14 06:35:10|2919.9|2913.9|2920.6|2914.6|2920.6|2914.6|2919.9|2913.9|2
1620974120000|2021-05-14 06:35:20|2920.9|2914.9|2922.4|2916.4|2922.4|2916.4|2920.6|2914.6|6
1620974130000|2021-05-14 06:35:30|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1620974150000|2021-05-14 06:35:50|2922|2916|2921.5|2915.5|2922|2916|2921.5|2915.5|3
1620974160000|2021-05-14 06:36:00|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1620974180000|2021-05-14 06:36:20|2922.1|2916.1|2922.8|2916.8|2922.9|2916.9|2922.1|2916.1|6
1620974190000|2021-05-14 06:36:30|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1620974200000|2021-05-14 06:36:40|2922.4|2916.4|2922.6|2916.6|2922.8|2916.8|2922.4|2916.4|3
1620974210000|2021-05-14 06:36:50|2922.4|2916.4|2922.3|2916.3|2922.4|2916.4|2922.3|2916.3|2
1620974220000|2021-05-14 06:37:00|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1620974240000|2021-05-14 06:37:20|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.9|2915.9|2
1620974250000|2021-05-14 06:37:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1620974290000|2021-05-14 06:38:10|2922.3|2916.3|2922.9|2916.9|2922.9|2916.9|2922.3|2916.3|4
1620974300000|2021-05-14 06:38:20|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2922.4|2916.4|2
1620974310000|2021-05-14 06:38:30|2922.3|2916.3|2921.8|2915.8|2922.3|2916.3|2921.6|2915.6|4
1620974330000|2021-05-14 06:38:50|2921.5|2915.5|2920.3|2914.3|2921.5|2915.5|2920.3|2914.3|4
1620974340000|2021-05-14 06:39:00|2920.1|2914.1|2920.9|2914.9|2921|2915|2920.1|2914.1|5
1620974350000|2021-05-14 06:39:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1620974360000|2021-05-14 06:39:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620974380000|2021-05-14 06:39:40|2921.1|2915.1|2922.3|2916.3|2922.3|2916.3|2921.1|2915.1|6
1620974390000|2021-05-14 06:39:50|2922.6|2916.6|2923.4|2917.4|2923.4|2917.4|2922.6|2916.6|3
1620974400000|2021-05-14 06:40:00|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1620974410000|2021-05-14 06:40:10|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1620974420000|2021-05-14 06:40:20|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1620974440000|2021-05-14 06:40:40|2922.4|2916.4|2920.6|2914.6|2922.4|2916.4|2920.6|2914.6|7
1620974450000|2021-05-14 06:40:50|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|2
1620974500000|2021-05-14 06:41:40|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1620974510000|2021-05-14 06:41:50|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|2
1620974530000|2021-05-14 06:42:10|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1620974540000|2021-05-14 06:42:20|2918.6|2912.6|2917|2911|2918.6|2912.6|2917|2911|7
1620974550000|2021-05-14 06:42:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1620974560000|2021-05-14 06:42:40|2916.4|2910.4|2915.4|2909.4|2916.4|2910.4|2914.9|2908.9|7
1620974570000|2021-05-14 06:42:50|2915.6|2909.6|2916.5|2910.5|2916.5|2910.5|2915.4|2909.4|5
1620974580000|2021-05-14 06:43:00|2916.9|2910.9|2918.4|2912.4|2918.4|2912.4|2916.9|2910.9|4
1620974600000|2021-05-14 06:43:20|2918.6|2912.6|2919.8|2913.8|2920.1|2914.1|2918.6|2912.6|7
1620974610000|2021-05-14 06:43:30|2919.9|2913.9|2920.3|2914.3|2920.3|2914.3|2919.9|2913.9|2
1620974620000|2021-05-14 06:43:40|2920|2914|2919.6|2913.6|2920.3|2914.3|2919.6|2913.6|6
1620974630000|2021-05-14 06:43:50|2919.9|2913.9|2917.9|2911.9|2919.9|2913.9|2917.6|2911.6|8
1620974640000|2021-05-14 06:44:00|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1620974660000|2021-05-14 06:44:20|2917.3|2911.3|2915.8|2909.8|2917.3|2911.3|2915.8|2909.8|6
1620974670000|2021-05-14 06:44:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1620974690000|2021-05-14 06:44:50|2915.9|2909.9|2916.6|2910.6|2916.9|2910.9|2915.9|2909.9|6
1620974700000|2021-05-14 06:45:00|2916.9|2910.9|2918.5|2912.5|2918.5|2912.5|2916.9|2910.9|2
1620974710000|2021-05-14 06:45:10|2918.6|2912.6|2919.1|2913.1|2919.1|2913.1|2918.6|2912.6|3
1620974730000|2021-05-14 06:45:30|2919.3|2913.3|2920.5|2914.5|2920.6|2914.6|2919.3|2913.3|3
1620974760000|2021-05-14 06:46:00|2920.8|2914.8|2921.6|2915.6|2921.6|2915.6|2920.8|2914.8|4
1620974790000|2021-05-14 06:46:30|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|4
1620974800000|2021-05-14 06:46:40|2922.3|2916.3|2923.9|2917.9|2923.9|2917.9|2922.3|2916.3|5
1620974820000|2021-05-14 06:47:00|2924.1|2918.1|2924.9|2918.9|2926.4|2920.4|2924.1|2918.1|11
1620974830000|2021-05-14 06:47:10|2924.8|2918.8|2924.1|2918.1|2924.8|2918.8|2923.4|2917.4|8
1620974840000|2021-05-14 06:47:20|2924.4|2918.4|2923.9|2917.9|2924.4|2918.4|2923.9|2917.9|3
1620974860000|2021-05-14 06:47:40|2924.1|2918.1|2925|2919|2925.5|2919.5|2924.1|2918.1|10
1620974870000|2021-05-14 06:47:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1620974880000|2021-05-14 06:48:00|2925.1|2919.1|2925.5|2919.5|2925.5|2919.5|2925.1|2919.1|3
1620974890000|2021-05-14 06:48:10|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1620974900000|2021-05-14 06:48:20|2926.1|2920.1|2925.5|2919.5|2926.1|2920.1|2925.5|2919.5|4
1620974910000|2021-05-14 06:48:30|2925.1|2919.1|2924.8|2918.8|2925.1|2919.1|2924.8|2918.8|3
1620974920000|2021-05-14 06:48:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1620974930000|2021-05-14 06:48:50|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1620974950000|2021-05-14 06:49:10|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1620974980000|2021-05-14 06:49:40|2922.9|2916.9|2923.3|2917.3|2923.3|2917.3|2922.6|2916.6|8
1620974990000|2021-05-14 06:49:50|2923.5|2917.5|2924.1|2918.1|2924.1|2918.1|2923.5|2917.5|3
1620975000000|2021-05-14 06:50:00|2924.3|2918.3|2925.4|2919.4|2925.4|2919.4|2924.3|2918.3|4
1620975010000|2021-05-14 06:50:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1620975030000|2021-05-14 06:50:30|2925|2919|2925.3|2919.3|2925.3|2919.3|2924.6|2918.6|9
1620975040000|2021-05-14 06:50:40|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1620975050000|2021-05-14 06:50:50|2925.6|2919.6|2925.6|2919.6|2926.4|2920.4|2925.6|2919.6|6
1620975060000|2021-05-14 06:51:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620975070000|2021-05-14 06:51:10|2925.6|2919.6|2925.5|2919.5|2925.6|2919.6|2925.5|2919.5|2
1620975090000|2021-05-14 06:51:30|2925.6|2919.6|2925.3|2919.3|2925.6|2919.6|2925.3|2919.3|5
1620975110000|2021-05-14 06:51:50|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1620975170000|2021-05-14 06:52:50|2925.8|2919.8|2925.9|2919.9|2925.9|2919.9|2925.5|2919.5|4
1620975180000|2021-05-14 06:53:00|2926.1|2920.1|2927.1|2921.1|2927.4|2921.4|2926.1|2920.1|10
1620975190000|2021-05-14 06:53:10|2926.9|2920.9|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|2
1620975210000|2021-05-14 06:53:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1620975240000|2021-05-14 06:54:00|2927.6|2921.6|2926.1|2920.1|2927.6|2921.6|2926.1|2920.1|6
1620975250000|2021-05-14 06:54:10|2925.6|2919.6|2924.5|2918.5|2925.6|2919.6|2924.5|2918.5|3
1620975260000|2021-05-14 06:54:20|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1620975270000|2021-05-14 06:54:30|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1620975290000|2021-05-14 06:54:50|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1620975300000|2021-05-14 06:55:00|2924.5|2918.5|2925.8|2919.8|2925.8|2919.8|2924.5|2918.5|5
1620975320000|2021-05-14 06:55:20|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1620975330000|2021-05-14 06:55:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620975340000|2021-05-14 06:55:40|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|3
1620975350000|2021-05-14 06:55:50|2927|2921|2926.5|2920.5|2927|2921|2926.5|2920.5|3
1620975370000|2021-05-14 06:56:10|2926.8|2920.8|2927.5|2921.5|2927.5|2921.5|2926.5|2920.5|7
1620975380000|2021-05-14 06:56:20|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1620975390000|2021-05-14 06:56:30|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1620975420000|2021-05-14 06:57:00|2927|2921|2927.3|2921.3|2927.5|2921.5|2927|2921|6
1620975460000|2021-05-14 06:57:40|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1620975480000|2021-05-14 06:58:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620975520000|2021-05-14 06:58:40|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|2
1620975530000|2021-05-14 06:58:50|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620975540000|2021-05-14 06:59:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|3
1620975560000|2021-05-14 06:59:20|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1620975590000|2021-05-14 06:59:50|2927.3|2921.3|2925|2919|2927.3|2921.3|2925|2919|3
1620975600000|2021-05-14 07:00:00|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1620975620000|2021-05-14 07:00:20|2924.8|2918.8|2919.8|2913.8|2924.8|2918.8|2919.8|2913.8|6
1620975640000|2021-05-14 07:00:40|2919.5|2913.5|2918.3|2912.3|2919.5|2913.5|2917.8|2911.8|9
1620975650000|2021-05-14 07:00:50|2919|2913|2919.8|2913.8|2919.8|2913.8|2919|2913|3
1620975660000|2021-05-14 07:01:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1620975670000|2021-05-14 07:01:10|2920.5|2914.5|2922.3|2916.3|2922.5|2916.5|2920.5|2914.5|6
1620975680000|2021-05-14 07:01:20|2922|2916|2921.5|2915.5|2922|2916|2921.5|2915.5|2
1620975690000|2021-05-14 07:01:30|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1620975700000|2021-05-14 07:01:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1620975710000|2021-05-14 07:01:50|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1620975720000|2021-05-14 07:02:00|2922.3|2916.3|2924.8|2918.8|2924.8|2918.8|2922.3|2916.3|5
1620975730000|2021-05-14 07:02:10|2925|2919|2926|2920|2926|2920|2925|2919|2
1620975750000|2021-05-14 07:02:30|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|3
1620975760000|2021-05-14 07:02:40|2926.8|2920.8|2927|2921|2927|2921|2926.5|2920.5|4
1620975770000|2021-05-14 07:02:50|2927.3|2921.3|2927.8|2921.8|2928|2922|2927.3|2921.3|4
1620975780000|2021-05-14 07:03:00|2928|2922|2926.5|2920.5|2928|2922|2926.5|2920.5|4
1620975790000|2021-05-14 07:03:10|2926.3|2920.3|2925|2919|2926.3|2920.3|2925|2919|5
1620975800000|2021-05-14 07:03:20|2924.8|2918.8|2924|2918|2924.8|2918.8|2924|2918|2
1620975810000|2021-05-14 07:03:30|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1620975820000|2021-05-14 07:03:40|2923.8|2917.8|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|2
1620975840000|2021-05-14 07:04:00|2924|2918|2922.5|2916.5|2924|2918|2922.5|2916.5|3
1620975850000|2021-05-14 07:04:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1620975860000|2021-05-14 07:04:20|2923.5|2917.5|2924|2918|2924|2918|2923.5|2917.5|3
1620975880000|2021-05-14 07:04:40|2923.5|2917.5|2922.5|2916.5|2923.5|2917.5|2922.5|2916.5|3
1620975900000|2021-05-14 07:05:00|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1620975920000|2021-05-14 07:05:20|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1620975940000|2021-05-14 07:05:40|2922.5|2916.5|2919.8|2913.8|2922.5|2916.5|2919.8|2913.8|9
1620975950000|2021-05-14 07:05:50|2920|2914|2920|2914|2920.5|2914.5|2920|2914|4
1620975960000|2021-05-14 07:06:00|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1620976000000|2021-05-14 07:06:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1620976020000|2021-05-14 07:07:00|2920.5|2914.5|2922|2916|2922|2916|2920.5|2914.5|3
1620976030000|2021-05-14 07:07:10|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1620976040000|2021-05-14 07:07:20|2922.5|2916.5|2924.3|2918.3|2924.3|2918.3|2922.5|2916.5|4
1620976050000|2021-05-14 07:07:30|2924.5|2918.5|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|3
1620976070000|2021-05-14 07:07:50|2924.8|2918.8|2925.8|2919.8|2925.8|2919.8|2924.8|2918.8|2
1620976080000|2021-05-14 07:08:00|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1620976100000|2021-05-14 07:08:20|2926.5|2920.5|2926|2920|2927.3|2921.3|2926|2920|4
1620976120000|2021-05-14 07:08:40|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1620976190000|2021-05-14 07:09:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620976240000|2021-05-14 07:10:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925|2919|5
1620976250000|2021-05-14 07:10:50|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1620976270000|2021-05-14 07:11:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620976290000|2021-05-14 07:11:30|2926|2920|2926|2920|2926|2920|2926|2920|1
1620976310000|2021-05-14 07:11:50|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1620976320000|2021-05-14 07:12:00|2925|2919|2924.5|2918.5|2925|2919|2924.5|2918.5|2
1620976330000|2021-05-14 07:12:10|2924.3|2918.3|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|3
1620976340000|2021-05-14 07:12:20|2924|2918|2924|2918|2924|2918|2924|2918|1
1620976360000|2021-05-14 07:12:40|2923.8|2917.8|2920.3|2914.3|2923.8|2917.8|2920.3|2914.3|6
1620976370000|2021-05-14 07:12:50|2920|2914|2921|2915|2921|2915|2919.5|2913.5|4
1620976380000|2021-05-14 07:13:00|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1620976400000|2021-05-14 07:13:20|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|3
1620976410000|2021-05-14 07:13:30|2921.5|2915.5|2922.3|2916.3|2922.3|2916.3|2921.5|2915.5|3
1620976420000|2021-05-14 07:13:40|2922.5|2916.5|2924|2918|2924.3|2918.3|2922.5|2916.5|4
1620976430000|2021-05-14 07:13:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620976440000|2021-05-14 07:14:00|2924.5|2918.5|2924.5|2918.5|2925|2919|2924.5|2918.5|4
1620976450000|2021-05-14 07:14:10|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1620976460000|2021-05-14 07:14:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|3
1620976520000|2021-05-14 07:15:20|2924|2918|2924|2918|2924|2918|2924|2918|1
1620976530000|2021-05-14 07:15:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620976580000|2021-05-14 07:16:20|2924|2918|2921|2915|2924|2918|2921|2915|2
1620976590000|2021-05-14 07:16:30|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|3
1620976600000|2021-05-14 07:16:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1620976610000|2021-05-14 07:16:50|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|3
1620976630000|2021-05-14 07:17:10|2921.5|2915.5|2922.3|2916.3|2922.3|2916.3|2921.5|2915.5|2
1620976640000|2021-05-14 07:17:20|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1620976650000|2021-05-14 07:17:30|2923|2917|2923.5|2917.5|2923.8|2917.8|2923|2917|5
1620976660000|2021-05-14 07:17:40|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1620976690000|2021-05-14 07:18:10|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1620976710000|2021-05-14 07:18:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620976720000|2021-05-14 07:18:40|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1620976730000|2021-05-14 07:18:50|2924|2918|2924.3|2918.3|2924.8|2918.8|2924|2918|4
1620976750000|2021-05-14 07:19:10|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1620976760000|2021-05-14 07:19:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1620976770000|2021-05-14 07:19:30|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924|2918|4
1620976780000|2021-05-14 07:19:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1620976790000|2021-05-14 07:19:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620976820000|2021-05-14 07:20:20|2924.5|2918.5|2925.5|2919.5|2925.5|2919.5|2924.5|2918.5|4
1620976850000|2021-05-14 07:20:50|2925.8|2919.8|2926|2920|2926.3|2920.3|2925.8|2919.8|3
1620976860000|2021-05-14 07:21:00|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|2
1620976870000|2021-05-14 07:21:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620976890000|2021-05-14 07:21:30|2926.8|2920.8|2925|2919|2927.3|2921.3|2924.5|2918.5|11
1620976910000|2021-05-14 07:21:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925|2919|3
1620976920000|2021-05-14 07:22:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1620976930000|2021-05-14 07:22:10|2924.8|2918.8|2925|2919|2925|2919|2924.5|2918.5|4
1620976940000|2021-05-14 07:22:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1620976950000|2021-05-14 07:22:30|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1620976970000|2021-05-14 07:22:50|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1620976980000|2021-05-14 07:23:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1620976990000|2021-05-14 07:23:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1620977000000|2021-05-14 07:23:20|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1620977070000|2021-05-14 07:24:30|2926|2920|2926.5|2920.5|2926.5|2920.5|2926|2920|2
1620977080000|2021-05-14 07:24:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620977090000|2021-05-14 07:24:50|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926|2920|4
1620977110000|2021-05-14 07:25:10|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|3
1620977120000|2021-05-14 07:25:20|2925.3|2919.3|2924.5|2918.5|2925.3|2919.3|2924.5|2918.5|2
1620977130000|2021-05-14 07:25:30|2924.3|2918.3|2924|2918|2924.5|2918.5|2923.5|2917.5|6
1620977140000|2021-05-14 07:25:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1620977150000|2021-05-14 07:25:50|2923.5|2917.5|2922.3|2916.3|2923.5|2917.5|2922.3|2916.3|5
1620977160000|2021-05-14 07:26:00|2922|2916|2922.8|2916.8|2922.8|2916.8|2922|2916|3
1620977170000|2021-05-14 07:26:10|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922|2916|4
1620977180000|2021-05-14 07:26:20|2922|2916|2921.3|2915.3|2922|2916|2921.3|2915.3|3
1620977190000|2021-05-14 07:26:30|2921|2915|2921.5|2915.5|2921.5|2915.5|2920.5|2914.5|5
1620977200000|2021-05-14 07:26:40|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1620977210000|2021-05-14 07:26:50|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1620977220000|2021-05-14 07:27:00|2921|2915|2920.5|2914.5|2921|2915|2920.5|2914.5|3
1620977230000|2021-05-14 07:27:10|2920.8|2914.8|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|4
1620977240000|2021-05-14 07:27:20|2921|2915|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|3
1620977250000|2021-05-14 07:27:30|2920.5|2914.5|2919.3|2913.3|2920.5|2914.5|2919.3|2913.3|5
1620977260000|2021-05-14 07:27:40|2919|2913|2919|2913|2919|2913|2919|2913|1
1620977270000|2021-05-14 07:27:50|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|2
1620977280000|2021-05-14 07:28:00|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1620977290000|2021-05-14 07:28:10|2919|2913|2919|2913|2919|2913|2919|2913|1
1620977300000|2021-05-14 07:28:20|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919.3|2913.3|4
1620977310000|2021-05-14 07:28:30|2920|2914|2919|2913|2920|2914|2919|2913|4
1620977320000|2021-05-14 07:28:40|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|2
1620977330000|2021-05-14 07:28:50|2919.5|2913.5|2918.8|2912.8|2919.5|2913.5|2918.8|2912.8|4
1620977340000|2021-05-14 07:29:00|2918.5|2912.5|2917|2911|2918.5|2912.5|2916.8|2910.8|5
1620977350000|2021-05-14 07:29:10|2916.8|2910.8|2916|2910|2916.8|2910.8|2916|2910|2
1620977360000|2021-05-14 07:29:20|2915.8|2909.8|2916|2910|2917|2911|2915.8|2909.8|6
1620977370000|2021-05-14 07:29:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1620977380000|2021-05-14 07:29:40|2915.8|2909.8|2916.8|2910.8|2916.8|2910.8|2915.5|2909.5|3
1620977390000|2021-05-14 07:29:50|2916.3|2910.3|2917|2911|2917|2911|2916.3|2910.3|3
1620977400000|2021-05-14 07:30:00|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|4
1620977420000|2021-05-14 07:30:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1620977430000|2021-05-14 07:30:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1620977450000|2021-05-14 07:30:50|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|4
1620977460000|2021-05-14 07:31:00|2917.8|2911.8|2918.8|2912.8|2918.8|2912.8|2917.8|2911.8|3
1620977470000|2021-05-14 07:31:10|2918.5|2912.5|2918|2912|2918.5|2912.5|2918|2912|3
1620977480000|2021-05-14 07:31:20|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1620977490000|2021-05-14 07:31:30|2920.3|2914.3|2919.8|2913.8|2920.5|2914.5|2919.8|2913.8|4
1620977500000|2021-05-14 07:31:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1620977510000|2021-05-14 07:31:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1620977520000|2021-05-14 07:32:00|2919.5|2913.5|2920.3|2914.3|2920.5|2914.5|2919.5|2913.5|5
1620977530000|2021-05-14 07:32:10|2920|2914|2920|2914|2920|2914|2919.8|2913.8|3
1620977540000|2021-05-14 07:32:20|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1620977550000|2021-05-14 07:32:30|2919|2913|2918|2912|2919|2913|2918|2912|4
1620977560000|2021-05-14 07:32:40|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1620977570000|2021-05-14 07:32:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1620977580000|2021-05-14 07:33:00|2918.3|2912.3|2918|2912|2918.3|2912.3|2917.8|2911.8|3
1620977590000|2021-05-14 07:33:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|3
1620977600000|2021-05-14 07:33:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1620977610000|2021-05-14 07:33:30|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1620977630000|2021-05-14 07:33:50|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1620977640000|2021-05-14 07:34:00|2918|2912|2919|2913|2919|2913|2918|2912|4
1620977650000|2021-05-14 07:34:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1620977660000|2021-05-14 07:34:20|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1620977680000|2021-05-14 07:34:40|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1620977700000|2021-05-14 07:35:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1620977720000|2021-05-14 07:35:20|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919.3|2913.3|4
1620977730000|2021-05-14 07:35:30|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1620977740000|2021-05-14 07:35:40|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1620977760000|2021-05-14 07:36:00|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|4
1620977780000|2021-05-14 07:36:20|2920|2914|2920|2914|2920.3|2914.3|2920|2914|3
1620977790000|2021-05-14 07:36:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1620977840000|2021-05-14 07:37:20|2920.5|2914.5|2921.5|2915.5|2921.5|2915.5|2920.5|2914.5|3
1620977850000|2021-05-14 07:37:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1620977870000|2021-05-14 07:37:50|2922|2916|2923|2917|2923|2917|2922|2916|2
1620977930000|2021-05-14 07:38:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1620977940000|2021-05-14 07:39:00|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1620978050000|2021-05-14 07:40:50|2923|2917|2924|2918|2924|2918|2923|2917|2
1620978060000|2021-05-14 07:41:00|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1620978110000|2021-05-14 07:41:50|2924|2918|2924|2918|2924|2918|2924|2918|1
1620978140000|2021-05-14 07:42:20|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1620978150000|2021-05-14 07:42:30|2924.3|2918.3|2923.3|2917.3|2924.3|2918.3|2923.3|2917.3|2
1620978160000|2021-05-14 07:42:40|2923|2917|2923|2917|2923|2917|2923|2917|1
1620978180000|2021-05-14 07:43:00|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1620978190000|2021-05-14 07:43:10|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1620978200000|2021-05-14 07:43:20|2923.5|2917.5|2924|2918|2924|2918|2923.5|2917.5|3
1620978220000|2021-05-14 07:43:40|2923.8|2917.8|2922.8|2916.8|2923.8|2917.8|2922.8|2916.8|3
1620978230000|2021-05-14 07:43:50|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1620978240000|2021-05-14 07:44:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1620978260000|2021-05-14 07:44:20|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1620978300000|2021-05-14 07:45:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1620978520000|2021-05-14 07:48:40|2921.8|2915.8|2922.8|2916.8|2922.8|2916.8|2921.8|2915.8|2
1620978540000|2021-05-14 07:49:00|2923|2917|2923.5|2917.5|2923.5|2917.5|2923|2917|2
1620978550000|2021-05-14 07:49:10|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1620978560000|2021-05-14 07:49:20|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1620978600000|2021-05-14 07:50:00|2923.3|2917.3|2922.3|2916.3|2923.3|2917.3|2922.3|2916.3|2
1620978660000|2021-05-14 07:51:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1620978690000|2021-05-14 07:51:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1620978700000|2021-05-14 07:51:40|2922|2916|2922.8|2916.8|2922.8|2916.8|2922|2916|3
1620978740000|2021-05-14 07:52:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1620978750000|2021-05-14 07:52:30|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1620978770000|2021-05-14 07:52:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1620978800000|2021-05-14 07:53:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1620978820000|2021-05-14 07:53:40|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1620978920000|2021-05-14 07:55:20|2923.5|2917.5|2922.5|2916.5|2923.5|2917.5|2922.5|2916.5|2
1620979010000|2021-05-14 07:56:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1620979020000|2021-05-14 07:57:00|2923.5|2917.5|2925.3|2919.3|2925.3|2919.3|2923.5|2917.5|3
1620979030000|2021-05-14 07:57:10|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1620979080000|2021-05-14 07:58:00|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|2
1620979130000|2021-05-14 07:58:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1620979160000|2021-05-14 07:59:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620979170000|2021-05-14 07:59:30|2925.8|2919.8|2926|2920|2926.3|2920.3|2925.8|2919.8|4
1620979180000|2021-05-14 07:59:40|2926.3|2920.3|2927.5|2921.5|2927.5|2921.5|2926.3|2920.3|2
1620979210000|2021-05-14 08:00:10|2927.8|2921.8|2926|2920|2927.8|2921.8|2926|2920|4
1620979220000|2021-05-14 08:00:20|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1620979260000|2021-05-14 08:01:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1620979280000|2021-05-14 08:01:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1620979290000|2021-05-14 08:01:30|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1620979310000|2021-05-14 08:01:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620979320000|2021-05-14 08:02:00|2926|2920|2926|2920|2926.3|2920.3|2926|2920|3
1620979330000|2021-05-14 08:02:10|2925.8|2919.8|2923.5|2917.5|2925.8|2919.8|2923.5|2917.5|6
1620979340000|2021-05-14 08:02:20|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922|2916|7
1620979350000|2021-05-14 08:02:30|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1620979380000|2021-05-14 08:03:00|2923|2917|2924|2918|2924|2918|2923|2917|2
1620979400000|2021-05-14 08:03:20|2924.3|2918.3|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|5
1620979410000|2021-05-14 08:03:30|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1620979420000|2021-05-14 08:03:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1620979430000|2021-05-14 08:03:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620979440000|2021-05-14 08:04:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1620979450000|2021-05-14 08:04:10|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1620979470000|2021-05-14 08:04:30|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1620979480000|2021-05-14 08:04:40|2925|2919|2925|2919|2925|2919|2925|2919|1
1620979500000|2021-05-14 08:05:00|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1620979530000|2021-05-14 08:05:30|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1620979550000|2021-05-14 08:05:50|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|2
1620979560000|2021-05-14 08:06:00|2926.5|2920.5|2925.8|2919.8|2927|2921|2925.8|2919.8|6
1620979570000|2021-05-14 08:06:10|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|4
1620979600000|2021-05-14 08:06:40|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1620979620000|2021-05-14 08:07:00|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1620979630000|2021-05-14 08:07:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927|2921|3
1620979640000|2021-05-14 08:07:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620979660000|2021-05-14 08:07:40|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1620979670000|2021-05-14 08:07:50|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1620979680000|2021-05-14 08:08:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620979710000|2021-05-14 08:08:30|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1620979720000|2021-05-14 08:08:40|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1620979730000|2021-05-14 08:08:50|2926|2920|2925.3|2919.3|2926|2920|2925|2919|8
1620979770000|2021-05-14 08:09:30|2925|2919|2925|2919|2925|2919|2924.8|2918.8|3
1620979780000|2021-05-14 08:09:40|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|4
1620979790000|2021-05-14 08:09:50|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|2
1620979800000|2021-05-14 08:10:00|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|3
1620979810000|2021-05-14 08:10:10|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1620979820000|2021-05-14 08:10:20|2926|2920|2926.8|2920.8|2926.8|2920.8|2925.8|2919.8|6
1620979830000|2021-05-14 08:10:30|2927|2921|2927|2921|2927.3|2921.3|2927|2921|3
1620979840000|2021-05-14 08:10:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1620979870000|2021-05-14 08:11:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1620979880000|2021-05-14 08:11:20|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1620979890000|2021-05-14 08:11:30|2928|2922|2928.3|2922.3|2928.5|2922.5|2927.8|2921.8|6
1620979900000|2021-05-14 08:11:40|2928|2922|2927.8|2921.8|2928|2922|2927.5|2921.5|4
1620979910000|2021-05-14 08:11:50|2928|2922|2928|2922|2928.3|2922.3|2928|2922|3
1620979930000|2021-05-14 08:12:10|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|4
1620979940000|2021-05-14 08:12:20|2928.3|2922.3|2927.5|2921.5|2928.3|2922.3|2927.5|2921.5|3
1620979950000|2021-05-14 08:12:30|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1620979970000|2021-05-14 08:12:50|2926.5|2920.5|2925|2919|2926.5|2920.5|2925|2919|8
1620979980000|2021-05-14 08:13:00|2924.8|2918.8|2925.5|2919.5|2925.5|2919.5|2924.8|2918.8|5
1620979990000|2021-05-14 08:13:10|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|3
1620980000000|2021-05-14 08:13:20|2925.3|2919.3|2924.3|2918.3|2925.8|2919.8|2924.3|2918.3|11
1620980010000|2021-05-14 08:13:30|2923.8|2917.8|2923|2917|2923.8|2917.8|2923|2917|6
1620980030000|2021-05-14 08:13:50|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|2
1620980050000|2021-05-14 08:14:10|2924|2918|2924.8|2918.8|2924.8|2918.8|2924|2918|3
1620980060000|2021-05-14 08:14:20|2925|2919|2925|2919|2925|2919|2925|2919|1
1620980070000|2021-05-14 08:14:30|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1620980090000|2021-05-14 08:14:50|2925.3|2919.3|2924.5|2918.5|2925.3|2919.3|2924.5|2918.5|3
1620980120000|2021-05-14 08:15:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1620980130000|2021-05-14 08:15:30|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1620980140000|2021-05-14 08:15:40|2925|2919|2926.8|2920.8|2926.8|2920.8|2925|2919|5
1620980160000|2021-05-14 08:16:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1620980170000|2021-05-14 08:16:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1620980200000|2021-05-14 08:16:40|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|3
1620980220000|2021-05-14 08:17:00|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1620980230000|2021-05-14 08:17:10|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1620980310000|2021-05-14 08:18:30|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1620980320000|2021-05-14 08:18:40|2928|2922|2928|2922|2928|2922|2927.8|2921.8|3
1620980330000|2021-05-14 08:18:50|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|3
1620980340000|2021-05-14 08:19:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1620980350000|2021-05-14 08:19:10|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|2
1620980360000|2021-05-14 08:19:20|2928.5|2922.5|2929|2923|2929|2923|2928.5|2922.5|2
1620980370000|2021-05-14 08:19:30|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|3
1620980430000|2021-05-14 08:20:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1620980480000|2021-05-14 08:21:20|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1620980490000|2021-05-14 08:21:30|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1620980510000|2021-05-14 08:21:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1620980520000|2021-05-14 08:22:00|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1620980530000|2021-05-14 08:22:10|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1620980540000|2021-05-14 08:22:20|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|3
1620980560000|2021-05-14 08:22:40|2929|2923|2929|2923|2929|2923|2929|2923|1
1620980570000|2021-05-14 08:22:50|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1620980580000|2021-05-14 08:23:00|2929.3|2923.3|2930|2924|2930.3|2924.3|2929.3|2923.3|4
1620980590000|2021-05-14 08:23:10|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1620980600000|2021-05-14 08:23:20|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1620980610000|2021-05-14 08:23:30|2931.3|2925.3|2932.8|2926.8|2932.8|2926.8|2931.3|2925.3|4
1620980630000|2021-05-14 08:23:50|2933|2927|2932.8|2926.8|2933|2927|2932.5|2926.5|4
1620980650000|2021-05-14 08:24:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620980660000|2021-05-14 08:24:20|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1620980740000|2021-05-14 08:25:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1620980770000|2021-05-14 08:26:10|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1620980780000|2021-05-14 08:26:20|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1620980810000|2021-05-14 08:26:50|2933|2927|2932|2926|2933|2927|2932|2926|3
1620980820000|2021-05-14 08:27:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|3
1620980830000|2021-05-14 08:27:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1620980840000|2021-05-14 08:27:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620980850000|2021-05-14 08:27:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620980860000|2021-05-14 08:27:40|2931.3|2925.3|2930.3|2924.3|2931.3|2925.3|2930.3|2924.3|4
1620980870000|2021-05-14 08:27:50|2930.5|2924.5|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|5
1620980880000|2021-05-14 08:28:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1620980890000|2021-05-14 08:28:10|2931|2925|2931.8|2925.8|2931.8|2925.8|2931|2925|4
1620980900000|2021-05-14 08:28:20|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|4
1620980910000|2021-05-14 08:28:30|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|4
1620980920000|2021-05-14 08:28:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1620980930000|2021-05-14 08:28:50|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|3
1620980940000|2021-05-14 08:29:00|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1620980950000|2021-05-14 08:29:10|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|4
1620980970000|2021-05-14 08:29:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620980980000|2021-05-14 08:29:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1620980990000|2021-05-14 08:29:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620981000000|2021-05-14 08:30:00|2933.5|2927.5|2932.8|2926.8|2933.8|2927.8|2932.8|2926.8|5
1620981010000|2021-05-14 08:30:10|2933.3|2927.3|2935.8|2929.8|2935.8|2929.8|2932.8|2926.8|7
1620981030000|2021-05-14 08:30:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620981040000|2021-05-14 08:30:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|3
1620981050000|2021-05-14 08:30:50|2936|2930|2937.3|2931.3|2937.3|2931.3|2936|2930|4
1620981060000|2021-05-14 08:31:00|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1620981070000|2021-05-14 08:31:10|2937|2931|2937|2931|2937|2931|2937|2931|1
1620981080000|2021-05-14 08:31:20|2936.3|2930.3|2936|2930|2936.3|2930.3|2935.8|2929.8|4
1620981090000|2021-05-14 08:31:30|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1620981120000|2021-05-14 08:32:00|2936.8|2930.8|2938.3|2932.3|2938.3|2932.3|2936.8|2930.8|6
1620981130000|2021-05-14 08:32:10|2938.5|2932.5|2938.8|2932.8|2939|2933|2938.5|2932.5|3
1620981140000|2021-05-14 08:32:20|2938.5|2932.5|2935.8|2929.8|2938.5|2932.5|2935.8|2929.8|6
1620981150000|2021-05-14 08:32:30|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|5
1620981180000|2021-05-14 08:33:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1620981200000|2021-05-14 08:33:20|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|2
1620981210000|2021-05-14 08:33:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1620981290000|2021-05-14 08:34:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620981310000|2021-05-14 08:35:10|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1620981320000|2021-05-14 08:35:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620981330000|2021-05-14 08:35:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620981370000|2021-05-14 08:36:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620981380000|2021-05-14 08:36:20|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1620981390000|2021-05-14 08:36:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1620981430000|2021-05-14 08:37:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1620981440000|2021-05-14 08:37:20|2938|2932|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|3
1620981470000|2021-05-14 08:37:50|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|3
1620981480000|2021-05-14 08:38:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620981490000|2021-05-14 08:38:10|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|3
1620981500000|2021-05-14 08:38:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620981510000|2021-05-14 08:38:30|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1620981540000|2021-05-14 08:39:00|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1620981550000|2021-05-14 08:39:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620981620000|2021-05-14 08:40:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936|2930|3
1620981670000|2021-05-14 08:41:10|2936|2930|2934.3|2928.3|2936|2930|2934.3|2928.3|2
1620981680000|2021-05-14 08:41:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1620981700000|2021-05-14 08:41:40|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1620981710000|2021-05-14 08:41:50|2933|2927|2934.8|2928.8|2934.8|2928.8|2933|2927|4
1620981730000|2021-05-14 08:42:10|2935|2929|2935|2929|2935|2929|2935|2929|1
1620981760000|2021-05-14 08:42:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620981820000|2021-05-14 08:43:40|2934.5|2928.5|2933.5|2927.5|2934.5|2928.5|2933.3|2927.3|6
1620981830000|2021-05-14 08:43:50|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|4
1620981840000|2021-05-14 08:44:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620981910000|2021-05-14 08:45:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620981920000|2021-05-14 08:45:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620981930000|2021-05-14 08:45:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620981950000|2021-05-14 08:45:50|2934|2928|2933.3|2927.3|2934|2928|2933.3|2927.3|4
1620981970000|2021-05-14 08:46:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620981980000|2021-05-14 08:46:20|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1620982010000|2021-05-14 08:46:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620982020000|2021-05-14 08:47:00|2934.8|2928.8|2934.8|2928.8|2935|2929|2934.8|2928.8|3
1620982050000|2021-05-14 08:47:30|2935|2929|2933.8|2927.8|2935|2929|2933.8|2927.8|3
1620982080000|2021-05-14 08:48:00|2934|2928|2934.5|2928.5|2934.5|2928.5|2934|2928|3
1620982100000|2021-05-14 08:48:20|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|3
1620982110000|2021-05-14 08:48:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1620982120000|2021-05-14 08:48:40|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1620982170000|2021-05-14 08:49:30|2936.8|2930.8|2938.5|2932.5|2938.5|2932.5|2936.8|2930.8|4
1620982190000|2021-05-14 08:49:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1620982200000|2021-05-14 08:50:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1620982210000|2021-05-14 08:50:10|2938.5|2932.5|2940|2934|2940|2934|2938.5|2932.5|3
1620982230000|2021-05-14 08:50:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1620982240000|2021-05-14 08:50:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1620982250000|2021-05-14 08:50:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1620982310000|2021-05-14 08:51:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1620982320000|2021-05-14 08:52:00|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|3
1620982340000|2021-05-14 08:52:20|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|2
1620982380000|2021-05-14 08:53:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1620982400000|2021-05-14 08:53:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1620982420000|2021-05-14 08:53:40|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2941.5|2935.5|5
1620982440000|2021-05-14 08:54:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1620982450000|2021-05-14 08:54:10|2942|2936|2941.3|2935.3|2942|2936|2941.3|2935.3|2
1620982480000|2021-05-14 08:54:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1620982500000|2021-05-14 08:55:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1620982510000|2021-05-14 08:55:10|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|3
1620982520000|2021-05-14 08:55:20|2940.8|2934.8|2939.8|2933.8|2940.8|2934.8|2939.8|2933.8|4
1620982530000|2021-05-14 08:55:30|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2938.5|2932.5|7
1620982550000|2021-05-14 08:55:50|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|2
1620982560000|2021-05-14 08:56:00|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|4
1620982570000|2021-05-14 08:56:10|2939|2933|2937.5|2931.5|2939.3|2933.3|2937.5|2931.5|6
1620982580000|2021-05-14 08:56:20|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1620982600000|2021-05-14 08:56:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1620982620000|2021-05-14 08:57:00|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1620982630000|2021-05-14 08:57:10|2937.5|2931.5|2936.5|2930.5|2937.5|2931.5|2936.5|2930.5|2
1620982650000|2021-05-14 08:57:30|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|3
1620982660000|2021-05-14 08:57:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|3
1620982670000|2021-05-14 08:57:50|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1620982700000|2021-05-14 08:58:20|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1620982750000|2021-05-14 08:59:10|2937|2931|2937|2931|2937|2931|2937|2931|1
1620982800000|2021-05-14 09:00:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620982810000|2021-05-14 09:00:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620982820000|2021-05-14 09:00:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620982830000|2021-05-14 09:00:30|2936|2930|2935.3|2929.3|2936|2930|2935.3|2929.3|3
1620982840000|2021-05-14 09:00:40|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1620982850000|2021-05-14 09:00:50|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1620982860000|2021-05-14 09:01:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620982910000|2021-05-14 09:01:50|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1620982970000|2021-05-14 09:02:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1620982980000|2021-05-14 09:03:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620983000000|2021-05-14 09:03:20|2935.8|2929.8|2936.8|2930.8|2936.8|2930.8|2935.8|2929.8|3
1620983010000|2021-05-14 09:03:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1620983020000|2021-05-14 09:03:40|2937.3|2931.3|2937.5|2931.5|2938.3|2932.3|2937.3|2931.3|5
1620983030000|2021-05-14 09:03:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620983040000|2021-05-14 09:04:00|2938.3|2932.3|2939|2933|2939|2933|2938.3|2932.3|2
1620983050000|2021-05-14 09:04:10|2939.3|2933.3|2940|2934|2940|2934|2939.3|2933.3|2
1620983060000|2021-05-14 09:04:20|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1620983070000|2021-05-14 09:04:30|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|3
1620983080000|2021-05-14 09:04:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1620983090000|2021-05-14 09:04:50|2940.3|2934.3|2939.3|2933.3|2940.3|2934.3|2939|2933|7
1620983100000|2021-05-14 09:05:00|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|3
1620983130000|2021-05-14 09:05:30|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|3
1620983150000|2021-05-14 09:05:50|2938.5|2932.5|2938|2932|2938.5|2932.5|2937.8|2931.8|6
1620983270000|2021-05-14 09:07:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620983290000|2021-05-14 09:08:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1620983300000|2021-05-14 09:08:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1620983320000|2021-05-14 09:08:40|2937.3|2931.3|2938|2932|2938|2932|2937.3|2931.3|2
1620983400000|2021-05-14 09:10:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1620983430000|2021-05-14 09:10:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1620983440000|2021-05-14 09:10:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1620983450000|2021-05-14 09:10:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1620983490000|2021-05-14 09:11:30|2938.3|2932.3|2938|2932|2939|2933|2938|2932|4
1620983500000|2021-05-14 09:11:40|2937.8|2931.8|2937|2931|2937.8|2931.8|2937|2931|5
1620983510000|2021-05-14 09:11:50|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1620983520000|2021-05-14 09:12:00|2937|2931|2937|2931|2937|2931|2936.8|2930.8|3
1620983540000|2021-05-14 09:12:20|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|3
1620983580000|2021-05-14 09:13:00|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1620983590000|2021-05-14 09:13:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620983620000|2021-05-14 09:13:40|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1620983630000|2021-05-14 09:13:50|2936.8|2930.8|2935.8|2929.8|2936.8|2930.8|2935.8|2929.8|2
1620983650000|2021-05-14 09:14:10|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1620983680000|2021-05-14 09:14:40|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|2
1620983690000|2021-05-14 09:14:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1620983720000|2021-05-14 09:15:20|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|3
1620983740000|2021-05-14 09:15:40|2935|2929|2933.8|2927.8|2935|2929|2933.3|2927.3|4
1620983790000|2021-05-14 09:16:30|2934|2928|2934.5|2928.5|2934.5|2928.5|2934|2928|2
1620983820000|2021-05-14 09:17:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620983830000|2021-05-14 09:17:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620983860000|2021-05-14 09:17:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620983900000|2021-05-14 09:18:20|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|2
1620983920000|2021-05-14 09:18:40|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1620983960000|2021-05-14 09:19:20|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|3
1620984010000|2021-05-14 09:20:10|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|2
1620984040000|2021-05-14 09:20:40|2934.5|2928.5|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|3
1620984050000|2021-05-14 09:20:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620984070000|2021-05-14 09:21:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620984080000|2021-05-14 09:21:20|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1620984100000|2021-05-14 09:21:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620984130000|2021-05-14 09:22:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620984140000|2021-05-14 09:22:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620984190000|2021-05-14 09:23:10|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1620984200000|2021-05-14 09:23:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620984240000|2021-05-14 09:24:00|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1620984250000|2021-05-14 09:24:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620984320000|2021-05-14 09:25:20|2934.3|2928.3|2935.5|2929.5|2935.5|2929.5|2934.3|2928.3|3
1620984350000|2021-05-14 09:25:50|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1620984360000|2021-05-14 09:26:00|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|2
1620984380000|2021-05-14 09:26:20|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|2
1620984440000|2021-05-14 09:27:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620984450000|2021-05-14 09:27:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1620984460000|2021-05-14 09:27:40|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|2
1620984480000|2021-05-14 09:28:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1620984490000|2021-05-14 09:28:10|2935|2929|2935|2929|2935|2929|2934.8|2928.8|3
1620984500000|2021-05-14 09:28:20|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1620984520000|2021-05-14 09:28:40|2935.3|2929.3|2935|2929|2935.5|2929.5|2934.8|2928.8|6
1620984540000|2021-05-14 09:29:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620984550000|2021-05-14 09:29:10|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1620984560000|2021-05-14 09:29:20|2935|2929|2935|2929|2935|2929|2935|2929|1
1620984610000|2021-05-14 09:30:10|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1620984620000|2021-05-14 09:30:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1620984630000|2021-05-14 09:30:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620984640000|2021-05-14 09:30:40|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935|2929|3
1620984650000|2021-05-14 09:30:50|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1620984660000|2021-05-14 09:31:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1620984670000|2021-05-14 09:31:10|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1620984680000|2021-05-14 09:31:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|4
1620984730000|2021-05-14 09:32:10|2936|2930|2935.3|2929.3|2936|2930|2935.3|2929.3|2
1620984740000|2021-05-14 09:32:20|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|2
1620984750000|2021-05-14 09:32:30|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1620984770000|2021-05-14 09:32:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620984780000|2021-05-14 09:33:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1620984810000|2021-05-14 09:33:30|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|2
1620984820000|2021-05-14 09:33:40|2934|2928|2934.3|2928.3|2934.5|2928.5|2934|2928|3
1620984830000|2021-05-14 09:33:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620984850000|2021-05-14 09:34:10|2934.8|2928.8|2936.3|2930.3|2936.3|2930.3|2934.5|2928.5|4
1620984870000|2021-05-14 09:34:30|2935.8|2929.8|2936.5|2930.5|2936.8|2930.8|2935.8|2929.8|4
1620984900000|2021-05-14 09:35:00|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|2
1620984910000|2021-05-14 09:35:10|2936.5|2930.5|2935.3|2929.3|2936.5|2930.5|2935.3|2929.3|4
1620984920000|2021-05-14 09:35:20|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1620984930000|2021-05-14 09:35:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620984940000|2021-05-14 09:35:40|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|2
1620984950000|2021-05-14 09:35:50|2933.5|2927.5|2932.8|2926.8|2933.5|2927.5|2932.8|2926.8|3
1620984960000|2021-05-14 09:36:00|2933|2927|2933.3|2927.3|2933.5|2927.5|2933|2927|3
1620984970000|2021-05-14 09:36:10|2933|2927|2933|2927|2933|2927|2933|2927|1
1620984990000|2021-05-14 09:36:30|2932.5|2926.5|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|2
1620985000000|2021-05-14 09:36:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1620985080000|2021-05-14 09:38:00|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|2
1620985090000|2021-05-14 09:38:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620985100000|2021-05-14 09:38:20|2933.5|2927.5|2931.3|2925.3|2933.5|2927.5|2931|2925|6
1620985110000|2021-05-14 09:38:30|2931.8|2925.8|2931|2925|2932|2926|2931|2925|6
1620985120000|2021-05-14 09:38:40|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1620985130000|2021-05-14 09:38:50|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2931.3|2925.3|4
1620985140000|2021-05-14 09:39:00|2932.5|2926.5|2932|2926|2932.5|2926.5|2932|2926|3
1620985160000|2021-05-14 09:39:20|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1620985170000|2021-05-14 09:39:30|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1620985180000|2021-05-14 09:39:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932|2926|4
1620985190000|2021-05-14 09:39:50|2932.8|2926.8|2933.8|2927.8|2934|2928|2932.8|2926.8|5
1620985210000|2021-05-14 09:40:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1620985240000|2021-05-14 09:40:40|2934.3|2928.3|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|3
1620985260000|2021-05-14 09:41:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620985330000|2021-05-14 09:42:10|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1620985350000|2021-05-14 09:42:30|2933.8|2927.8|2934.8|2928.8|2934.8|2928.8|2933.8|2927.8|3
1620985360000|2021-05-14 09:42:40|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|3
1620985370000|2021-05-14 09:42:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1620985380000|2021-05-14 09:43:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620985390000|2021-05-14 09:43:10|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|2
1620985430000|2021-05-14 09:43:50|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1620985460000|2021-05-14 09:44:20|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1620985480000|2021-05-14 09:44:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620985500000|2021-05-14 09:45:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620985510000|2021-05-14 09:45:10|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1620985520000|2021-05-14 09:45:20|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|2
1620985580000|2021-05-14 09:46:20|2935.8|2929.8|2935|2929|2936.3|2930.3|2935|2929|4
1620985600000|2021-05-14 09:46:40|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1620985640000|2021-05-14 09:47:20|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1620985680000|2021-05-14 09:48:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620985690000|2021-05-14 09:48:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1620985740000|2021-05-14 09:49:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620985750000|2021-05-14 09:49:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1620985760000|2021-05-14 09:49:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1620985790000|2021-05-14 09:49:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620985810000|2021-05-14 09:50:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620985870000|2021-05-14 09:51:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620985880000|2021-05-14 09:51:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620985890000|2021-05-14 09:51:30|2934.8|2928.8|2935|2929|2935|2929|2934.5|2928.5|3
1620985900000|2021-05-14 09:51:40|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|3
1620985970000|2021-05-14 09:52:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1620985990000|2021-05-14 09:53:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620986010000|2021-05-14 09:53:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1620986030000|2021-05-14 09:53:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620986040000|2021-05-14 09:54:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620986050000|2021-05-14 09:54:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620986080000|2021-05-14 09:54:40|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|2
1620986160000|2021-05-14 09:56:00|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.8|2929.8|3
1620986170000|2021-05-14 09:56:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620986190000|2021-05-14 09:56:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1620986210000|2021-05-14 09:56:50|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|2
1620986220000|2021-05-14 09:57:00|2934.3|2928.3|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|3
1620986260000|2021-05-14 09:57:40|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1620986270000|2021-05-14 09:57:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1620986350000|2021-05-14 09:59:10|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1620986410000|2021-05-14 10:00:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620986420000|2021-05-14 10:00:20|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|2
1620986440000|2021-05-14 10:00:40|2935.3|2929.3|2936.3|2930.3|2936.3|2930.3|2935.3|2929.3|2
1620986560000|2021-05-14 10:02:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620986570000|2021-05-14 10:02:50|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1620986590000|2021-05-14 10:03:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620986630000|2021-05-14 10:03:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620986700000|2021-05-14 10:05:00|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|3
1620986730000|2021-05-14 10:05:30|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|3
1620986840000|2021-05-14 10:07:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1620986860000|2021-05-14 10:07:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1620986880000|2021-05-14 10:08:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|3
1620986920000|2021-05-14 10:08:40|2935|2929|2935.3|2929.3|2935.5|2929.5|2935|2929|3
1620986960000|2021-05-14 10:09:20|2935.5|2929.5|2936|2930|2936|2930|2935.5|2929.5|2
1620986970000|2021-05-14 10:09:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620986990000|2021-05-14 10:09:50|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2934.8|2928.8|6
1620987030000|2021-05-14 10:10:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1620987060000|2021-05-14 10:11:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1620987090000|2021-05-14 10:11:30|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|4
1620987110000|2021-05-14 10:11:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1620987120000|2021-05-14 10:12:00|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1620987160000|2021-05-14 10:12:40|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1620987170000|2021-05-14 10:12:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620987190000|2021-05-14 10:13:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620987240000|2021-05-14 10:14:00|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1620987260000|2021-05-14 10:14:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620987280000|2021-05-14 10:14:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620987300000|2021-05-14 10:15:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1620987330000|2021-05-14 10:15:30|2936.3|2930.3|2938|2932|2938|2932|2936.3|2930.3|4
1620987340000|2021-05-14 10:15:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1620987360000|2021-05-14 10:16:00|2938|2932|2937|2931|2938|2932|2937|2931|2
1620987370000|2021-05-14 10:16:10|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|2
1620987380000|2021-05-14 10:16:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1620987480000|2021-05-14 10:18:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|3
1620987490000|2021-05-14 10:18:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620987510000|2021-05-14 10:18:30|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1620987520000|2021-05-14 10:18:40|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|3
1620987540000|2021-05-14 10:19:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1620987570000|2021-05-14 10:19:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620987590000|2021-05-14 10:19:50|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|2
1620987630000|2021-05-14 10:20:30|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1620987670000|2021-05-14 10:21:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620987680000|2021-05-14 10:21:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1620987690000|2021-05-14 10:21:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620987710000|2021-05-14 10:21:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620987740000|2021-05-14 10:22:20|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1620987800000|2021-05-14 10:23:20|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|3
1620987830000|2021-05-14 10:23:50|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|3
1620987840000|2021-05-14 10:24:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1620987870000|2021-05-14 10:24:30|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1620987990000|2021-05-14 10:26:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620988000000|2021-05-14 10:26:40|2936|2930|2936|2930|2936|2930|2936|2930|1
1620988020000|2021-05-14 10:27:00|2936.3|2930.3|2937.3|2931.3|2937.3|2931.3|2936.3|2930.3|3
1620988030000|2021-05-14 10:27:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620988060000|2021-05-14 10:27:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1620988070000|2021-05-14 10:27:50|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1620988090000|2021-05-14 10:28:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620988120000|2021-05-14 10:28:40|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1620988130000|2021-05-14 10:28:50|2937|2931|2937|2931|2937|2931|2936.8|2930.8|3
1620988180000|2021-05-14 10:29:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620988200000|2021-05-14 10:30:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620988210000|2021-05-14 10:30:10|2937|2931|2937|2931|2937|2931|2937|2931|1
1620988220000|2021-05-14 10:30:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620988240000|2021-05-14 10:30:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1620988280000|2021-05-14 10:31:20|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620988290000|2021-05-14 10:31:30|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1620988330000|2021-05-14 10:32:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620988370000|2021-05-14 10:32:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1620988380000|2021-05-14 10:33:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620988400000|2021-05-14 10:33:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620988440000|2021-05-14 10:34:00|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|4
1620988460000|2021-05-14 10:34:20|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|4
1620988470000|2021-05-14 10:34:30|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|3
1620988480000|2021-05-14 10:34:40|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1620988500000|2021-05-14 10:35:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620988530000|2021-05-14 10:35:30|2934.3|2928.3|2932.8|2926.8|2934.3|2928.3|2932|2926|4
1620988560000|2021-05-14 10:36:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620988580000|2021-05-14 10:36:20|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|2
1620988590000|2021-05-14 10:36:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620988600000|2021-05-14 10:36:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620988610000|2021-05-14 10:36:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620988620000|2021-05-14 10:37:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1620988650000|2021-05-14 10:37:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620988710000|2021-05-14 10:38:30|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1620988750000|2021-05-14 10:39:10|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1620988760000|2021-05-14 10:39:20|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|2
1620988870000|2021-05-14 10:41:10|2933.3|2927.3|2932.3|2926.3|2933.3|2927.3|2931.8|2925.8|6
1620988940000|2021-05-14 10:42:20|2931.8|2925.8|2929.8|2923.8|2931.8|2925.8|2929.3|2923.3|5
1620988980000|2021-05-14 10:43:00|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|3
1620989000000|2021-05-14 10:43:20|2929|2923|2930.5|2924.5|2930.5|2924.5|2929|2923|3
1620989110000|2021-05-14 10:45:10|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|2
1620989120000|2021-05-14 10:45:20|2931.8|2925.8|2930.8|2924.8|2931.8|2925.8|2930.8|2924.8|2
1620989130000|2021-05-14 10:45:30|2930.5|2924.5|2928.3|2922.3|2930.5|2924.5|2928.3|2922.3|3
1620989140000|2021-05-14 10:45:40|2927.8|2921.8|2926.3|2920.3|2927.8|2921.8|2926.3|2920.3|3
1620989160000|2021-05-14 10:46:00|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1620989180000|2021-05-14 10:46:20|2926.5|2920.5|2925.8|2919.8|2926.5|2920.5|2925.5|2919.5|3
1620989250000|2021-05-14 10:47:30|2925.5|2919.5|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|3
1620989260000|2021-05-14 10:47:40|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1620989280000|2021-05-14 10:48:00|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1620989300000|2021-05-14 10:48:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1620989310000|2021-05-14 10:48:30|2926|2920|2926|2920|2926|2920|2926|2920|1
1620989320000|2021-05-14 10:48:40|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1620989340000|2021-05-14 10:49:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620989360000|2021-05-14 10:49:20|2926.8|2920.8|2927|2921|2927.3|2921.3|2926.8|2920.8|4
1620989410000|2021-05-14 10:50:10|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|2
1620989420000|2021-05-14 10:50:20|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|2
1620989430000|2021-05-14 10:50:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1620989450000|2021-05-14 10:50:50|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|2
1620989460000|2021-05-14 10:51:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1620989470000|2021-05-14 10:51:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1620989490000|2021-05-14 10:51:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1620989550000|2021-05-14 10:52:30|2930.8|2924.8|2931.3|2925.3|2931.5|2925.5|2930.8|2924.8|5
1620989580000|2021-05-14 10:53:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1620989600000|2021-05-14 10:53:20|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|4
1620989620000|2021-05-14 10:53:40|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1620989630000|2021-05-14 10:53:50|2930.8|2924.8|2932.5|2926.5|2932.5|2926.5|2930.5|2924.5|4
1620989650000|2021-05-14 10:54:10|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1620989690000|2021-05-14 10:54:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620989740000|2021-05-14 10:55:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620989760000|2021-05-14 10:56:00|2933.3|2927.3|2932.3|2926.3|2933.3|2927.3|2932.3|2926.3|4
1620989790000|2021-05-14 10:56:30|2932.5|2926.5|2932|2926|2932.5|2926.5|2931.8|2925.8|3
1620989800000|2021-05-14 10:56:40|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|2
1620989810000|2021-05-14 10:56:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1620989860000|2021-05-14 10:57:40|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|3
1620989880000|2021-05-14 10:58:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620989910000|2021-05-14 10:58:30|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620989940000|2021-05-14 10:59:00|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1620989980000|2021-05-14 10:59:40|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1620989990000|2021-05-14 10:59:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620990000000|2021-05-14 11:00:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1620990040000|2021-05-14 11:00:40|2930.5|2924.5|2931|2925|2931|2925|2930.5|2924.5|2
1620990050000|2021-05-14 11:00:50|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1620990120000|2021-05-14 11:02:00|2932|2926|2933.3|2927.3|2933.3|2927.3|2932|2926|2
1620990170000|2021-05-14 11:02:50|2933|2927|2933|2927|2933|2927|2933|2927|1
1620990190000|2021-05-14 11:03:10|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|3
1620990210000|2021-05-14 11:03:30|2933.5|2927.5|2932.3|2926.3|2933.5|2927.5|2932.3|2926.3|4
1620990250000|2021-05-14 11:04:10|2932|2926|2931.8|2925.8|2932|2926|2931.3|2925.3|4
1620990280000|2021-05-14 11:04:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1620990300000|2021-05-14 11:05:00|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1620990310000|2021-05-14 11:05:10|2931.3|2925.3|2930|2924|2931.3|2925.3|2930|2924|5
1620990320000|2021-05-14 11:05:20|2929.5|2923.5|2930|2924|2930|2924|2929.5|2923.5|2
1620990370000|2021-05-14 11:06:10|2929.5|2923.5|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|3
1620990390000|2021-05-14 11:06:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1620990400000|2021-05-14 11:06:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620990450000|2021-05-14 11:07:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1620990470000|2021-05-14 11:07:50|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.3|2923.3|4
1620990480000|2021-05-14 11:08:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620990520000|2021-05-14 11:08:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1620990560000|2021-05-14 11:09:20|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|2
1620990570000|2021-05-14 11:09:30|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|3
1620990580000|2021-05-14 11:09:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1620990600000|2021-05-14 11:10:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1620990610000|2021-05-14 11:10:10|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|2
1620990650000|2021-05-14 11:10:50|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1620990680000|2021-05-14 11:11:20|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|3
1620990700000|2021-05-14 11:11:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1620990710000|2021-05-14 11:11:50|2932.8|2926.8|2933.8|2927.8|2933.8|2927.8|2932.8|2926.8|3
1620990720000|2021-05-14 11:12:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1620990730000|2021-05-14 11:12:10|2933.5|2927.5|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|3
1620990740000|2021-05-14 11:12:20|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|3
1620990790000|2021-05-14 11:13:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620990800000|2021-05-14 11:13:20|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1620990820000|2021-05-14 11:13:40|2934|2928|2934.3|2928.3|2935|2929|2934|2928|5
1620990850000|2021-05-14 11:14:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620990860000|2021-05-14 11:14:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620990870000|2021-05-14 11:14:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620990880000|2021-05-14 11:14:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620990890000|2021-05-14 11:14:50|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|3
1620990900000|2021-05-14 11:15:00|2936|2930|2935.3|2929.3|2936|2930|2935.3|2929.3|4
1620990910000|2021-05-14 11:15:10|2935|2929|2934.3|2928.3|2935|2929|2934|2928|5
1620990920000|2021-05-14 11:15:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620990930000|2021-05-14 11:15:30|2934.8|2928.8|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|5
1620990950000|2021-05-14 11:15:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1620990970000|2021-05-14 11:16:10|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1620990980000|2021-05-14 11:16:20|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|2
1620991020000|2021-05-14 11:17:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1620991050000|2021-05-14 11:17:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1620991070000|2021-05-14 11:17:50|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1620991080000|2021-05-14 11:18:00|2933.8|2927.8|2933|2927|2933.8|2927.8|2933|2927|2
1620991100000|2021-05-14 11:18:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1620991130000|2021-05-14 11:18:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620991150000|2021-05-14 11:19:10|2932.3|2926.3|2931.3|2925.3|2932.3|2926.3|2931.3|2925.3|3
1620991160000|2021-05-14 11:19:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620991170000|2021-05-14 11:19:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620991220000|2021-05-14 11:20:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1620991230000|2021-05-14 11:20:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1620991240000|2021-05-14 11:20:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620991300000|2021-05-14 11:21:40|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|2
1620991310000|2021-05-14 11:21:50|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1620991320000|2021-05-14 11:22:00|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1620991330000|2021-05-14 11:22:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620991340000|2021-05-14 11:22:20|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|2
1620991360000|2021-05-14 11:22:40|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|3
1620991430000|2021-05-14 11:23:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1620991470000|2021-05-14 11:24:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1620991490000|2021-05-14 11:24:50|2930.8|2924.8|2931|2925|2931.5|2925.5|2930.8|2924.8|3
1620991510000|2021-05-14 11:25:10|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.3|2924.3|3
1620991520000|2021-05-14 11:25:20|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1620991530000|2021-05-14 11:25:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620991550000|2021-05-14 11:25:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620991590000|2021-05-14 11:26:30|2931|2925|2931|2925|2931|2925|2931|2925|1
1620991750000|2021-05-14 11:29:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620991760000|2021-05-14 11:29:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1620991800000|2021-05-14 11:30:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620991860000|2021-05-14 11:31:00|2932.8|2926.8|2934|2928|2934.3|2928.3|2932.8|2926.8|4
1620991870000|2021-05-14 11:31:10|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|3
1620991880000|2021-05-14 11:31:20|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1620991900000|2021-05-14 11:31:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1620991920000|2021-05-14 11:32:00|2935.5|2929.5|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|5
1620991930000|2021-05-14 11:32:10|2935.8|2929.8|2935.5|2929.5|2936.5|2930.5|2935.5|2929.5|4
1620991940000|2021-05-14 11:32:20|2935.8|2929.8|2936|2930|2936.3|2930.3|2935.8|2929.8|4
1620991950000|2021-05-14 11:32:30|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|4
1620991980000|2021-05-14 11:33:00|2937|2931|2939.3|2933.3|2939.3|2933.3|2937|2931|7
1620991990000|2021-05-14 11:33:10|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|4
1620992000000|2021-05-14 11:33:20|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1620992010000|2021-05-14 11:33:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1620992030000|2021-05-14 11:33:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1620992040000|2021-05-14 11:34:00|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1620992050000|2021-05-14 11:34:10|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1620992060000|2021-05-14 11:34:20|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|3
1620992090000|2021-05-14 11:34:50|2941|2935|2940|2934|2941|2935|2940|2934|3
1620992100000|2021-05-14 11:35:00|2941|2935|2942.5|2936.5|2942.5|2936.5|2941|2935|5
1620992110000|2021-05-14 11:35:10|2942.3|2936.3|2942|2936|2942.8|2936.8|2941.8|2935.8|8
1620992140000|2021-05-14 11:35:40|2941.8|2935.8|2939.5|2933.5|2941.8|2935.8|2938.8|2932.8|8
1620992160000|2021-05-14 11:36:00|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1620992170000|2021-05-14 11:36:10|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1620992180000|2021-05-14 11:36:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1620992190000|2021-05-14 11:36:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1620992200000|2021-05-14 11:36:40|2939.3|2933.3|2937.3|2931.3|2939.3|2933.3|2937.3|2931.3|3
1620992210000|2021-05-14 11:36:50|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|2
1620992220000|2021-05-14 11:37:00|2935.5|2929.5|2935.3|2929.3|2936.3|2930.3|2935.3|2929.3|4
1620992250000|2021-05-14 11:37:30|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|2
1620992300000|2021-05-14 11:38:20|2936|2930|2936.8|2930.8|2936.8|2930.8|2936|2930|4
1620992310000|2021-05-14 11:38:30|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1620992340000|2021-05-14 11:39:00|2936.5|2930.5|2939|2933|2939|2933|2936.5|2930.5|7
1620992350000|2021-05-14 11:39:10|2939.3|2933.3|2941.8|2935.8|2941.8|2935.8|2938.8|2932.8|6
1620992370000|2021-05-14 11:39:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1620992390000|2021-05-14 11:39:50|2941.8|2935.8|2942|2936|2942.3|2936.3|2941.8|2935.8|4
1620992410000|2021-05-14 11:40:10|2942.5|2936.5|2941.5|2935.5|2942.5|2936.5|2941.5|2935.5|2
1620992420000|2021-05-14 11:40:20|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1620992430000|2021-05-14 11:40:30|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1620992440000|2021-05-14 11:40:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1620992480000|2021-05-14 11:41:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1620992490000|2021-05-14 11:41:30|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1620992500000|2021-05-14 11:41:40|2941.3|2935.3|2941|2935|2941.3|2935.3|2940.8|2934.8|3
1620992520000|2021-05-14 11:42:00|2941.5|2935.5|2944.5|2938.5|2944.5|2938.5|2941.5|2935.5|4
1620992540000|2021-05-14 11:42:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1620992560000|2021-05-14 11:42:40|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|2
1620992620000|2021-05-14 11:43:40|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1620992650000|2021-05-14 11:44:10|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1620992660000|2021-05-14 11:44:20|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|2
1620992670000|2021-05-14 11:44:30|2942|2936|2941.3|2935.3|2942|2936|2941.3|2935.3|4
1620992680000|2021-05-14 11:44:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|3
1620992690000|2021-05-14 11:44:50|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1620992700000|2021-05-14 11:45:00|2942.5|2936.5|2944|2938|2944|2938|2942.5|2936.5|7
1620992710000|2021-05-14 11:45:10|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944|2938|3
1620992720000|2021-05-14 11:45:20|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1620992740000|2021-05-14 11:45:40|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|2
1620992760000|2021-05-14 11:46:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1620992770000|2021-05-14 11:46:10|2946|2940|2945.8|2939.8|2946|2940|2945.5|2939.5|3
1620992790000|2021-05-14 11:46:30|2946|2940|2946.5|2940.5|2948|2942|2946|2940|7
1620992820000|2021-05-14 11:47:00|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1620992830000|2021-05-14 11:47:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1620992840000|2021-05-14 11:47:20|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|3
1620992870000|2021-05-14 11:47:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1620992880000|2021-05-14 11:48:00|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1620992890000|2021-05-14 11:48:10|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|2
1620992910000|2021-05-14 11:48:30|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|3
1620992940000|2021-05-14 11:49:00|2945|2939|2944.8|2938.8|2945|2939|2944.5|2938.5|5
1620992990000|2021-05-14 11:49:50|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|2
1620993020000|2021-05-14 11:50:20|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|5
1620993050000|2021-05-14 11:50:50|2945|2939|2943.8|2937.8|2945|2939|2943.8|2937.8|3
1620993060000|2021-05-14 11:51:00|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1620993070000|2021-05-14 11:51:10|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.3|2936.3|6
1620993080000|2021-05-14 11:51:20|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1620993090000|2021-05-14 11:51:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|3
1620993100000|2021-05-14 11:51:40|2942|2936|2941.3|2935.3|2942|2936|2941.3|2935.3|3
1620993110000|2021-05-14 11:51:50|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|2
1620993120000|2021-05-14 11:52:00|2942.3|2936.3|2945.3|2939.3|2945.3|2939.3|2941.8|2935.8|9
1620993130000|2021-05-14 11:52:10|2945.5|2939.5|2945.3|2939.3|2946.5|2940.5|2945.3|2939.3|6
1620993140000|2021-05-14 11:52:20|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|4
1620993150000|2021-05-14 11:52:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1620993160000|2021-05-14 11:52:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1620993170000|2021-05-14 11:52:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1620993190000|2021-05-14 11:53:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1620993200000|2021-05-14 11:53:20|2943.8|2937.8|2942.8|2936.8|2943.8|2937.8|2942.8|2936.8|3
1620993210000|2021-05-14 11:53:30|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1620993220000|2021-05-14 11:53:40|2942.8|2936.8|2944.5|2938.5|2944.5|2938.5|2942.3|2936.3|6
1620993240000|2021-05-14 11:54:00|2944.3|2938.3|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|4
1620993250000|2021-05-14 11:54:10|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1620993260000|2021-05-14 11:54:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|3
1620993270000|2021-05-14 11:54:30|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1620993280000|2021-05-14 11:54:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1620993300000|2021-05-14 11:55:00|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1620993320000|2021-05-14 11:55:20|2943|2937|2944|2938|2944|2938|2943|2937|11
1620993330000|2021-05-14 11:55:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1620993340000|2021-05-14 11:55:40|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1620993350000|2021-05-14 11:55:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1620993360000|2021-05-14 11:56:00|2945.5|2939.5|2946.5|2940.5|2946.5|2940.5|2945.5|2939.5|5
1620993370000|2021-05-14 11:56:10|2946.8|2940.8|2948|2942|2948.5|2942.5|2946.8|2940.8|6
1620993380000|2021-05-14 11:56:20|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|4
1620993400000|2021-05-14 11:56:40|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1620993410000|2021-05-14 11:56:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1620993430000|2021-05-14 11:57:10|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|2
1620993440000|2021-05-14 11:57:20|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1620993450000|2021-05-14 11:57:30|2946.3|2940.3|2945.5|2939.5|2946.3|2940.3|2945.5|2939.5|2
1620993470000|2021-05-14 11:57:50|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1620993490000|2021-05-14 11:58:10|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1620993500000|2021-05-14 11:58:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1620993510000|2021-05-14 11:58:30|2944.5|2938.5|2943.8|2937.8|2944.5|2938.5|2943.5|2937.5|5
1620993520000|2021-05-14 11:58:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1620993530000|2021-05-14 11:58:50|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1620993580000|2021-05-14 11:59:40|2943|2937|2942.5|2936.5|2943|2937|2942.5|2936.5|2
1620993590000|2021-05-14 11:59:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1620993610000|2021-05-14 12:00:10|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1620993620000|2021-05-14 12:00:20|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1620993630000|2021-05-14 12:00:30|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|4
1620993640000|2021-05-14 12:00:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1620993650000|2021-05-14 12:00:50|2942.3|2936.3|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|3
1620993660000|2021-05-14 12:01:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1620993670000|2021-05-14 12:01:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1620993680000|2021-05-14 12:01:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1620993690000|2021-05-14 12:01:30|2940.8|2934.8|2940.8|2934.8|2941|2935|2940.8|2934.8|3
1620993700000|2021-05-14 12:01:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1620993710000|2021-05-14 12:01:50|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2939.5|2933.5|7
1620993720000|2021-05-14 12:02:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1620993730000|2021-05-14 12:02:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1620993750000|2021-05-14 12:02:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1620993760000|2021-05-14 12:02:40|2940.3|2934.3|2940|2934|2940.3|2934.3|2939.8|2933.8|5
1620993770000|2021-05-14 12:02:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1620993790000|2021-05-14 12:03:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1620993810000|2021-05-14 12:03:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1620993840000|2021-05-14 12:04:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1620993850000|2021-05-14 12:04:10|2939.3|2933.3|2940.3|2934.3|2940.5|2934.5|2939.3|2933.3|4
1620993860000|2021-05-14 12:04:20|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|4
1620993870000|2021-05-14 12:04:30|2940|2934|2940|2934|2940|2934|2939.8|2933.8|5
1620993880000|2021-05-14 12:04:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1620993890000|2021-05-14 12:04:50|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1620993900000|2021-05-14 12:05:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1620993920000|2021-05-14 12:05:20|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|3
1620993930000|2021-05-14 12:05:30|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|2
1620993950000|2021-05-14 12:05:50|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1620993960000|2021-05-14 12:06:00|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1620993970000|2021-05-14 12:06:10|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1620993990000|2021-05-14 12:06:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1620994010000|2021-05-14 12:06:50|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|4
1620994020000|2021-05-14 12:07:00|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|3
1620994030000|2021-05-14 12:07:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620994040000|2021-05-14 12:07:20|2936.3|2930.3|2938|2932|2938|2932|2936.3|2930.3|3
1620994050000|2021-05-14 12:07:30|2938.3|2932.3|2938|2932|2938.5|2932.5|2938|2932|4
1620994080000|2021-05-14 12:08:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1620994090000|2021-05-14 12:08:10|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1620994100000|2021-05-14 12:08:20|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1620994110000|2021-05-14 12:08:30|2938|2932|2938.5|2932.5|2938.8|2932.8|2938|2932|3
1620994120000|2021-05-14 12:08:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1620994140000|2021-05-14 12:09:00|2938|2932|2937.3|2931.3|2938|2932|2937.3|2931.3|4
1620994150000|2021-05-14 12:09:10|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|3
1620994160000|2021-05-14 12:09:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620994170000|2021-05-14 12:09:30|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1620994180000|2021-05-14 12:09:40|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|5
1620994190000|2021-05-14 12:09:50|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1620994200000|2021-05-14 12:10:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1620994210000|2021-05-14 12:10:10|2938.3|2932.3|2938|2932|2938.5|2932.5|2938|2932|4
1620994240000|2021-05-14 12:10:40|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1620994250000|2021-05-14 12:10:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620994260000|2021-05-14 12:11:00|2938.3|2932.3|2937|2931|2938.3|2932.3|2937|2931|6
1620994290000|2021-05-14 12:11:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620994300000|2021-05-14 12:11:40|2937.5|2931.5|2938.8|2932.8|2938.8|2932.8|2937.5|2931.5|2
1620994310000|2021-05-14 12:11:50|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1620994320000|2021-05-14 12:12:00|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1620994330000|2021-05-14 12:12:10|2938|2932|2938.8|2932.8|2938.8|2932.8|2938|2932|2
1620994340000|2021-05-14 12:12:20|2939|2933|2938.3|2932.3|2939.3|2933.3|2938.3|2932.3|5
1620994350000|2021-05-14 12:12:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1620994410000|2021-05-14 12:13:30|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1620994420000|2021-05-14 12:13:40|2937.8|2931.8|2939.3|2933.3|2940|2934|2937.5|2931.5|6
1620994430000|2021-05-14 12:13:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1620994440000|2021-05-14 12:14:00|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|4
1620994450000|2021-05-14 12:14:10|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1620994460000|2021-05-14 12:14:20|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1620994500000|2021-05-14 12:15:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1620994510000|2021-05-14 12:15:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1620994520000|2021-05-14 12:15:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1620994550000|2021-05-14 12:15:50|2941.3|2935.3|2940.3|2934.3|2941.3|2935.3|2940.3|2934.3|2
1620994560000|2021-05-14 12:16:00|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1620994570000|2021-05-14 12:16:10|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.5|2933.5|4
1620994620000|2021-05-14 12:17:00|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1620994670000|2021-05-14 12:17:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1620994700000|2021-05-14 12:18:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1620994770000|2021-05-14 12:19:30|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1620994860000|2021-05-14 12:21:00|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|3
1620994890000|2021-05-14 12:21:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1620994900000|2021-05-14 12:21:40|2940.5|2934.5|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|3
1620994910000|2021-05-14 12:21:50|2941|2935|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|4
1620994920000|2021-05-14 12:22:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1620994930000|2021-05-14 12:22:10|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|2
1620994940000|2021-05-14 12:22:20|2941.3|2935.3|2940|2934|2941.3|2935.3|2940|2934|4
1620994990000|2021-05-14 12:23:10|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1620995000000|2021-05-14 12:23:20|2939|2933|2937.5|2931.5|2939|2933|2937.5|2931.5|5
1620995010000|2021-05-14 12:23:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937|2931|3
1620995020000|2021-05-14 12:23:40|2937.5|2931.5|2938.3|2932.3|2938.3|2932.3|2937.5|2931.5|3
1620995030000|2021-05-14 12:23:50|2938|2932|2938|2932|2938.3|2932.3|2938|2932|3
1620995040000|2021-05-14 12:24:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620995050000|2021-05-14 12:24:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1620995060000|2021-05-14 12:24:20|2937|2931|2937|2931|2937|2931|2936.5|2930.5|4
1620995070000|2021-05-14 12:24:30|2937.3|2931.3|2938|2932|2938|2932|2937.3|2931.3|4
1620995090000|2021-05-14 12:24:50|2937.8|2931.8|2937|2931|2937.8|2931.8|2937|2931|5
1620995100000|2021-05-14 12:25:00|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2935.8|2929.8|5
1620995110000|2021-05-14 12:25:10|2936|2930|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|4
1620995120000|2021-05-14 12:25:20|2936|2930|2936.3|2930.3|2936.5|2930.5|2935.3|2929.3|6
1620995130000|2021-05-14 12:25:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620995140000|2021-05-14 12:25:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620995150000|2021-05-14 12:25:50|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|5
1620995170000|2021-05-14 12:26:10|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|6
1620995190000|2021-05-14 12:26:30|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1620995240000|2021-05-14 12:27:20|2936.5|2930.5|2937.8|2931.8|2937.8|2931.8|2936.5|2930.5|3
1620995250000|2021-05-14 12:27:30|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1620995260000|2021-05-14 12:27:40|2938.8|2932.8|2939|2933|2939.3|2933.3|2938.8|2932.8|4
1620995280000|2021-05-14 12:28:00|2939.3|2933.3|2938.3|2932.3|2939.3|2933.3|2938.3|2932.3|3
1620995330000|2021-05-14 12:28:50|2937.8|2931.8|2936.8|2930.8|2937.8|2931.8|2936.8|2930.8|4
1620995340000|2021-05-14 12:29:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620995360000|2021-05-14 12:29:20|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1620995370000|2021-05-14 12:29:30|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1620995380000|2021-05-14 12:29:40|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1620995390000|2021-05-14 12:29:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620995420000|2021-05-14 12:30:20|2937|2931|2937|2931|2937.3|2931.3|2937|2931|3
1620995430000|2021-05-14 12:30:30|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620995440000|2021-05-14 12:30:40|2937.3|2931.3|2935.8|2929.8|2937.3|2931.3|2935.8|2929.8|4
1620995450000|2021-05-14 12:30:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1620995460000|2021-05-14 12:31:00|2936.8|2930.8|2937|2931|2937.5|2931.5|2936.8|2930.8|3
1620995470000|2021-05-14 12:31:10|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1620995490000|2021-05-14 12:31:30|2937.5|2931.5|2936|2930|2937.8|2931.8|2936|2930|5
1620995500000|2021-05-14 12:31:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620995510000|2021-05-14 12:31:50|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|3
1620995520000|2021-05-14 12:32:00|2934.8|2928.8|2934.8|2928.8|2935|2929|2934.8|2928.8|3
1620995530000|2021-05-14 12:32:10|2935|2929|2935|2929|2935|2929|2934.8|2928.8|3
1620995540000|2021-05-14 12:32:20|2935.3|2929.3|2937|2931|2937.3|2931.3|2935.3|2929.3|7
1620995550000|2021-05-14 12:32:30|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|2
1620995570000|2021-05-14 12:32:50|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1620995580000|2021-05-14 12:33:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620995590000|2021-05-14 12:33:10|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|2
1620995610000|2021-05-14 12:33:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1620995620000|2021-05-14 12:33:40|2936.3|2930.3|2937.5|2931.5|2937.5|2931.5|2936.3|2930.3|3
1620995630000|2021-05-14 12:33:50|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|4
1620995640000|2021-05-14 12:34:00|2937.5|2931.5|2936.3|2930.3|2937.5|2931.5|2936.3|2930.3|3
1620995650000|2021-05-14 12:34:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1620995660000|2021-05-14 12:34:20|2935.8|2929.8|2935|2929|2935.8|2929.8|2935|2929|5
1620995670000|2021-05-14 12:34:30|2935.3|2929.3|2936|2930|2936.3|2930.3|2935.3|2929.3|4
1620995680000|2021-05-14 12:34:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620995690000|2021-05-14 12:34:50|2936|2930|2936|2930|2936|2930|2935.8|2929.8|3
1620995700000|2021-05-14 12:35:00|2935.8|2929.8|2936|2930|2936.3|2930.3|2935.8|2929.8|4
1620995710000|2021-05-14 12:35:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|3
1620995730000|2021-05-14 12:35:30|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1620995740000|2021-05-14 12:35:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620995750000|2021-05-14 12:35:50|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1620995760000|2021-05-14 12:36:00|2936.5|2930.5|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|3
1620995770000|2021-05-14 12:36:10|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1620995780000|2021-05-14 12:36:20|2935|2929|2934.3|2928.3|2935.3|2929.3|2934.3|2928.3|6
1620995790000|2021-05-14 12:36:30|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|4
1620995800000|2021-05-14 12:36:40|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1620995810000|2021-05-14 12:36:50|2934|2928|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|3
1620995820000|2021-05-14 12:37:00|2934.3|2928.3|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|3
1620995830000|2021-05-14 12:37:10|2934.3|2928.3|2935|2929|2935.3|2929.3|2934.3|2928.3|5
1620995840000|2021-05-14 12:37:20|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|3
1620995850000|2021-05-14 12:37:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1620995870000|2021-05-14 12:37:50|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1620995880000|2021-05-14 12:38:00|2934.3|2928.3|2935.3|2929.3|2935.3|2929.3|2934.3|2928.3|6
1620995890000|2021-05-14 12:38:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620995910000|2021-05-14 12:38:30|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1620995920000|2021-05-14 12:38:40|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1620995930000|2021-05-14 12:38:50|2936|2930|2936|2930|2936|2930|2935.8|2929.8|3
1620995940000|2021-05-14 12:39:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936|2930|3
1620995950000|2021-05-14 12:39:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1620995960000|2021-05-14 12:39:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620995970000|2021-05-14 12:39:30|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|3
1620995980000|2021-05-14 12:39:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1620995990000|2021-05-14 12:39:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620996000000|2021-05-14 12:40:00|2937.8|2931.8|2937.5|2931.5|2938|2932|2937.5|2931.5|6
1620996010000|2021-05-14 12:40:10|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1620996060000|2021-05-14 12:41:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|7
1620996090000|2021-05-14 12:41:30|2937.5|2931.5|2938|2932|2938|2932|2937.5|2931.5|3
1620996100000|2021-05-14 12:41:40|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1620996120000|2021-05-14 12:42:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1620996140000|2021-05-14 12:42:20|2938|2932|2937.8|2931.8|2938|2932|2937.5|2931.5|4
1620996150000|2021-05-14 12:42:30|2937.5|2931.5|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|5
1620996190000|2021-05-14 12:43:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620996200000|2021-05-14 12:43:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620996240000|2021-05-14 12:44:00|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1620996250000|2021-05-14 12:44:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1620996260000|2021-05-14 12:44:20|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|4
1620996290000|2021-05-14 12:44:50|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1620996300000|2021-05-14 12:45:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1620996310000|2021-05-14 12:45:10|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|2
1620996330000|2021-05-14 12:45:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1620996340000|2021-05-14 12:45:40|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1620996350000|2021-05-14 12:45:50|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|2
1620996360000|2021-05-14 12:46:00|2937.8|2931.8|2937.5|2931.5|2938|2932|2937.5|2931.5|4
1620996370000|2021-05-14 12:46:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620996380000|2021-05-14 12:46:20|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1620996390000|2021-05-14 12:46:30|2937.5|2931.5|2936.8|2930.8|2937.5|2931.5|2936.8|2930.8|3
1620996400000|2021-05-14 12:46:40|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1620996410000|2021-05-14 12:46:50|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1620996430000|2021-05-14 12:47:10|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|2
1620996450000|2021-05-14 12:47:30|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1620996470000|2021-05-14 12:47:50|2937.5|2931.5|2936|2930|2937.5|2931.5|2936|2930|2
1620996480000|2021-05-14 12:48:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1620996490000|2021-05-14 12:48:10|2935|2929|2935|2929|2935.3|2929.3|2934.8|2928.8|5
1620996500000|2021-05-14 12:48:20|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|2
1620996520000|2021-05-14 12:48:40|2935.5|2929.5|2936|2930|2936|2930|2935.5|2929.5|2
1620996530000|2021-05-14 12:48:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1620996540000|2021-05-14 12:49:00|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1620996570000|2021-05-14 12:49:30|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1620996580000|2021-05-14 12:49:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620996600000|2021-05-14 12:50:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1620996620000|2021-05-14 12:50:20|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1620996720000|2021-05-14 12:52:00|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|3
1620996730000|2021-05-14 12:52:10|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1620996750000|2021-05-14 12:52:30|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1620996760000|2021-05-14 12:52:40|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.3|2931.3|6
1620996780000|2021-05-14 12:53:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1620996790000|2021-05-14 12:53:10|2938|2932|2939|2933|2939|2933|2938|2932|3
1620996800000|2021-05-14 12:53:20|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.3|2932.3|4
1620996810000|2021-05-14 12:53:30|2938.3|2932.3|2939|2933|2939|2933|2938.3|2932.3|4
1620996820000|2021-05-14 12:53:40|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1620996840000|2021-05-14 12:54:00|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1620996870000|2021-05-14 12:54:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1620996910000|2021-05-14 12:55:10|2940|2934|2941|2935|2941|2935|2940|2934|3
1620996920000|2021-05-14 12:55:20|2940.8|2934.8|2941|2935|2941.3|2935.3|2940.8|2934.8|4
1620996930000|2021-05-14 12:55:30|2940.8|2934.8|2939.5|2933.5|2940.8|2934.8|2939.5|2933.5|4
1620996940000|2021-05-14 12:55:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1620996960000|2021-05-14 12:56:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1620996970000|2021-05-14 12:56:10|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1620996980000|2021-05-14 12:56:20|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1620997000000|2021-05-14 12:56:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|3
1620997040000|2021-05-14 12:57:20|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1620997050000|2021-05-14 12:57:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1620997060000|2021-05-14 12:57:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1620997070000|2021-05-14 12:57:50|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|2
1620997080000|2021-05-14 12:58:00|2940.3|2934.3|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|3
1620997100000|2021-05-14 12:58:20|2940|2934|2940|2934|2940|2934|2940|2934|1
1620997140000|2021-05-14 12:59:00|2939.3|2933.3|2935.6|2929.6|2939.3|2933.3|2935.1|2929.1|6
1620997150000|2021-05-14 12:59:10|2935.4|2929.4|2935.8|2929.8|2935.8|2929.8|2935.4|2929.4|2
1620997160000|2021-05-14 12:59:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1620997170000|2021-05-14 12:59:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1620997190000|2021-05-14 12:59:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1620997200000|2021-05-14 13:00:00|2935.8|2929.8|2937|2931|2937|2931|2929.5|2923.5|23
1620997210000|2021-05-14 13:00:10|2937.3|2931.3|2933.6|2927.6|2938.8|2932.8|2932.3|2926.3|23
1620997220000|2021-05-14 13:00:20|2933.9|2927.9|2929.3|2923.3|2934.1|2928.1|2929.1|2923.1|17
1620997230000|2021-05-14 13:00:30|2930.1|2924.1|2931.6|2925.6|2931.9|2925.9|2929.4|2923.4|21
1620997240000|2021-05-14 13:00:40|2931.4|2925.4|2932.9|2926.9|2933.6|2927.6|2931.1|2925.1|24
1620997250000|2021-05-14 13:00:50|2933.1|2927.1|2933.1|2927.1|2933.6|2927.6|2932.4|2926.4|18
1620997260000|2021-05-14 13:01:00|2933.4|2927.4|2931.6|2925.6|2933.6|2927.6|2931.6|2925.6|10
1620997270000|2021-05-14 13:01:10|2931.9|2925.9|2930.9|2924.9|2932.4|2926.4|2930.9|2924.9|17
1620997280000|2021-05-14 13:01:20|2931|2925|2930.8|2924.8|2931|2925|2930.5|2924.5|4
1620997290000|2021-05-14 13:01:30|2931|2925|2933.8|2927.8|2933.8|2927.8|2931|2925|12
1620997300000|2021-05-14 13:01:40|2933.5|2927.5|2936.5|2930.5|2936.5|2930.5|2933.5|2927.5|6
1620997310000|2021-05-14 13:01:50|2936.8|2930.8|2935|2929|2936.8|2930.8|2935|2929|4
1620997320000|2021-05-14 13:02:00|2934.8|2928.8|2934|2928|2935|2929|2934|2928|3
1620997330000|2021-05-14 13:02:10|2934.3|2928.3|2934|2928|2934.8|2928.8|2934|2928|7
1620997340000|2021-05-14 13:02:20|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|5
1620997350000|2021-05-14 13:02:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1620997360000|2021-05-14 13:02:40|2934.5|2928.5|2934.5|2928.5|2935|2929|2934.3|2928.3|6
1620997370000|2021-05-14 13:02:50|2934.3|2928.3|2934.3|2928.3|2934.8|2928.8|2933.5|2927.5|8
1620997380000|2021-05-14 13:03:00|2934.8|2928.8|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|8
1620997390000|2021-05-14 13:03:10|2934.5|2928.5|2933.5|2927.5|2934.5|2928.5|2933.3|2927.3|12
1620997400000|2021-05-14 13:03:20|2932.5|2926.5|2933.8|2927.8|2933.8|2927.8|2932.5|2926.5|6
1620997410000|2021-05-14 13:03:30|2933.5|2927.5|2932.5|2926.5|2933.5|2927.5|2932.5|2926.5|6
1620997420000|2021-05-14 13:03:40|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932|2926|5
1620997430000|2021-05-14 13:03:50|2932.5|2926.5|2933.8|2927.8|2934.3|2928.3|2932|2926|12
1620997440000|2021-05-14 13:04:00|2934|2928|2931.5|2925.5|2934|2928|2931.5|2925.5|8
1620997450000|2021-05-14 13:04:10|2931.3|2925.3|2929.5|2923.5|2931.3|2925.3|2929.5|2923.5|8
1620997460000|2021-05-14 13:04:20|2929.3|2923.3|2930.5|2924.5|2930.8|2924.8|2929.3|2923.3|8
1620997470000|2021-05-14 13:04:30|2930.3|2924.3|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|12
1620997480000|2021-05-14 13:04:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1620997490000|2021-05-14 13:04:50|2931.5|2925.5|2932.8|2926.8|2932.8|2926.8|2931.5|2925.5|5
1620997500000|2021-05-14 13:05:00|2933|2927|2933.3|2927.3|2933.5|2927.5|2933|2927|6
1620997510000|2021-05-14 13:05:10|2933|2927|2933|2927|2933.3|2927.3|2932.3|2926.3|9
1620997520000|2021-05-14 13:05:20|2933.3|2927.3|2935.8|2929.8|2935.8|2929.8|2933.3|2927.3|7
1620997530000|2021-05-14 13:05:30|2935.3|2929.3|2937.5|2931.5|2937.5|2931.5|2935.3|2929.3|10
1620997540000|2021-05-14 13:05:40|2938|2932|2936.5|2930.5|2938.5|2932.5|2936.5|2930.5|12
1620997550000|2021-05-14 13:05:50|2936|2930|2934.3|2928.3|2936|2930|2934.3|2928.3|7
1620997560000|2021-05-14 13:06:00|2934|2928|2932.8|2926.8|2934|2928|2932.8|2926.8|6
1620997570000|2021-05-14 13:06:10|2932.5|2926.5|2932|2926|2932.5|2926.5|2932|2926|2
1620997590000|2021-05-14 13:06:30|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931|2925|6
1620997600000|2021-05-14 13:06:40|2931|2925|2932.3|2926.3|2932.5|2926.5|2931|2925|6
1620997610000|2021-05-14 13:06:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620997620000|2021-05-14 13:07:00|2933|2927|2933.5|2927.5|2934|2928|2933|2927|6
1620997640000|2021-05-14 13:07:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1620997650000|2021-05-14 13:07:30|2933.5|2927.5|2933|2927|2933.5|2927.5|2932.8|2926.8|5
1620997660000|2021-05-14 13:07:40|2932.8|2926.8|2932.5|2926.5|2933.3|2927.3|2932.3|2926.3|8
1620997670000|2021-05-14 13:07:50|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|3
1620997680000|2021-05-14 13:08:00|2932|2926|2931.5|2925.5|2932.5|2926.5|2931.3|2925.3|7
1620997690000|2021-05-14 13:08:10|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.5|2924.5|5
1620997700000|2021-05-14 13:08:20|2930.5|2924.5|2929.8|2923.8|2930.8|2924.8|2929.8|2923.8|10
1620997710000|2021-05-14 13:08:30|2929.5|2923.5|2930|2924|2930.3|2924.3|2929.5|2923.5|7
1620997720000|2021-05-14 13:08:40|2929.8|2923.8|2928|2922|2929.8|2923.8|2928|2922|4
1620997730000|2021-05-14 13:08:50|2928.3|2922.3|2928.3|2922.3|2928.8|2922.8|2928|2922|9
1620997740000|2021-05-14 13:09:00|2928|2922|2926.8|2920.8|2928|2922|2926.3|2920.3|9
1620997750000|2021-05-14 13:09:10|2927|2921|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|3
1620997760000|2021-05-14 13:09:20|2927.5|2921.5|2928.5|2922.5|2928.5|2922.5|2927.5|2921.5|6
1620997770000|2021-05-14 13:09:30|2928.3|2922.3|2929.5|2923.5|2929.5|2923.5|2928.3|2922.3|5
1620997780000|2021-05-14 13:09:40|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|3
1620997790000|2021-05-14 13:09:50|2930.5|2924.5|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|5
1620997810000|2021-05-14 13:10:10|2930.5|2924.5|2931.3|2925.3|2931.3|2925.3|2930.5|2924.5|4
1620997820000|2021-05-14 13:10:20|2931.5|2925.5|2932|2926|2932.5|2926.5|2931.5|2925.5|9
1620997830000|2021-05-14 13:10:30|2932.3|2926.3|2932.8|2926.8|2933|2927|2932.3|2926.3|5
1620997840000|2021-05-14 13:10:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1620997850000|2021-05-14 13:10:50|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2931.8|2925.8|6
1620997860000|2021-05-14 13:11:00|2932.5|2926.5|2932.5|2926.5|2933|2927|2932.5|2926.5|5
1620997870000|2021-05-14 13:11:10|2932.8|2926.8|2934|2928|2934|2928|2932.8|2926.8|8
1620997880000|2021-05-14 13:11:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1620997890000|2021-05-14 13:11:30|2934.5|2928.5|2934.8|2928.8|2935.3|2929.3|2934.5|2928.5|7
1620997900000|2021-05-14 13:11:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1620997930000|2021-05-14 13:12:10|2934.8|2928.8|2935|2929|2935.8|2929.8|2934.3|2928.3|8
1620997940000|2021-05-14 13:12:20|2935.3|2929.3|2937.3|2931.3|2937.3|2931.3|2935.3|2929.3|9
1620997950000|2021-05-14 13:12:30|2937.8|2931.8|2937|2931|2938|2932|2937|2931|4
1620997960000|2021-05-14 13:12:40|2937.3|2931.3|2937|2931|2937.5|2931.5|2936.8|2930.8|8
1620997970000|2021-05-14 13:12:50|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1620997990000|2021-05-14 13:13:10|2936.8|2930.8|2937.5|2931.5|2937.8|2931.8|2936.8|2930.8|4
1620998000000|2021-05-14 13:13:20|2937.3|2931.3|2937.5|2931.5|2938.3|2932.3|2937.3|2931.3|7
1620998010000|2021-05-14 13:13:30|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|3
1620998020000|2021-05-14 13:13:40|2938.8|2932.8|2939|2933|2939.3|2933.3|2938.8|2932.8|6
1620998030000|2021-05-14 13:13:50|2939.3|2933.3|2939.5|2933.5|2940|2934|2939|2933|7
1620998040000|2021-05-14 13:14:00|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1620998050000|2021-05-14 13:14:10|2938.8|2932.8|2939.8|2933.8|2940|2934|2938.8|2932.8|13
1620998060000|2021-05-14 13:14:20|2940.3|2934.3|2941.5|2935.5|2941.8|2935.8|2940.3|2934.3|7
1620998070000|2021-05-14 13:14:30|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1620998080000|2021-05-14 13:14:40|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2939.5|2933.5|13
1620998090000|2021-05-14 13:14:50|2940.3|2934.3|2939.8|2933.8|2941|2935|2939.8|2933.8|8
1620998100000|2021-05-14 13:15:00|2940|2934|2937.8|2931.8|2940|2934|2937.8|2931.8|8
1620998110000|2021-05-14 13:15:10|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937|2931|4
1620998120000|2021-05-14 13:15:20|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1620998130000|2021-05-14 13:15:30|2938|2932|2937.8|2931.8|2938.3|2932.3|2937|2931|11
1620998140000|2021-05-14 13:15:40|2938|2932|2938|2932|2938.3|2932.3|2938|2932|3
1620998150000|2021-05-14 13:15:50|2938.3|2932.3|2938|2932|2938.8|2932.8|2938|2932|7
1620998160000|2021-05-14 13:16:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|5
1620998170000|2021-05-14 13:16:10|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1620998190000|2021-05-14 13:16:30|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|3
1620998200000|2021-05-14 13:16:40|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|3
1620998210000|2021-05-14 13:16:50|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1620998220000|2021-05-14 13:17:00|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1620998230000|2021-05-14 13:17:10|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|3
1620998240000|2021-05-14 13:17:20|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1620998250000|2021-05-14 13:17:30|2937.5|2931.5|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|3
1620998260000|2021-05-14 13:17:40|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1620998270000|2021-05-14 13:17:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1620998300000|2021-05-14 13:18:20|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1620998310000|2021-05-14 13:18:30|2937.8|2931.8|2938.8|2932.8|2938.8|2932.8|2937.8|2931.8|5
1620998330000|2021-05-14 13:18:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|3
1620998340000|2021-05-14 13:19:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1620998350000|2021-05-14 13:19:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1620998360000|2021-05-14 13:19:20|2939.3|2933.3|2941.5|2935.5|2941.5|2935.5|2939.3|2933.3|4
1620998380000|2021-05-14 13:19:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1620998390000|2021-05-14 13:19:50|2941.5|2935.5|2943.8|2937.8|2944|2938|2941.5|2935.5|7
1620998400000|2021-05-14 13:20:00|2944|2938|2942|2936|2944|2938|2942|2936|5
1620998410000|2021-05-14 13:20:10|2941.8|2935.8|2942.5|2936.5|2942.5|2936.5|2941.3|2935.3|9
1620998420000|2021-05-14 13:20:20|2942.3|2936.3|2943.5|2937.5|2943.5|2937.5|2942|2936|6
1620998430000|2021-05-14 13:20:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943|2937|3
1620998440000|2021-05-14 13:20:40|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1620998450000|2021-05-14 13:20:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1620998460000|2021-05-14 13:21:00|2944|2938|2946.5|2940.5|2946.5|2940.5|2944|2938|7
1620998470000|2021-05-14 13:21:10|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|2
1620998480000|2021-05-14 13:21:20|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1620998490000|2021-05-14 13:21:30|2944.8|2938.8|2942.5|2936.5|2944.8|2938.8|2942.5|2936.5|6
1620998500000|2021-05-14 13:21:40|2942.8|2936.8|2943.5|2937.5|2943.5|2937.5|2942.8|2936.8|4
1620998510000|2021-05-14 13:21:50|2944.3|2938.3|2944.8|2938.8|2945|2939|2944.3|2938.3|5
1620998520000|2021-05-14 13:22:00|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|5
1620998530000|2021-05-14 13:22:10|2944.3|2938.3|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|6
1620998540000|2021-05-14 13:22:20|2943.3|2937.3|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|5
1620998550000|2021-05-14 13:22:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|3
1620998560000|2021-05-14 13:22:40|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|4
1620998570000|2021-05-14 13:22:50|2944.3|2938.3|2945|2939|2945.3|2939.3|2944.3|2938.3|4
1620998580000|2021-05-14 13:23:00|2944.3|2938.3|2945.5|2939.5|2945.5|2939.5|2944.3|2938.3|4
1620998590000|2021-05-14 13:23:10|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|3
1620998600000|2021-05-14 13:23:20|2946.5|2940.5|2945.3|2939.3|2947|2941|2945.3|2939.3|8
1620998610000|2021-05-14 13:23:30|2945.5|2939.5|2945.3|2939.3|2946|2940|2945.3|2939.3|5
1620998620000|2021-05-14 13:23:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|3
1620998630000|2021-05-14 13:23:50|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|4
1620998640000|2021-05-14 13:24:00|2946.8|2940.8|2946.3|2940.3|2947.3|2941.3|2946.3|2940.3|5
1620998650000|2021-05-14 13:24:10|2946|2940|2946|2940|2946|2940|2945.8|2939.8|3
1620998660000|2021-05-14 13:24:20|2946.3|2940.3|2947.3|2941.3|2947.3|2941.3|2945.5|2939.5|8
1620998670000|2021-05-14 13:24:30|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|3
1620998680000|2021-05-14 13:24:40|2947.5|2941.5|2946.5|2940.5|2948|2942|2946.5|2940.5|6
1620998690000|2021-05-14 13:24:50|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|3
1620998700000|2021-05-14 13:25:00|2946.3|2940.3|2946.3|2940.3|2946.8|2940.8|2945.3|2939.3|11
1620998710000|2021-05-14 13:25:10|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|2
1620998730000|2021-05-14 13:25:30|2945.5|2939.5|2946|2940|2946|2940|2945.5|2939.5|3
1620998740000|2021-05-14 13:25:40|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|2
1620998750000|2021-05-14 13:25:50|2944.5|2938.5|2945.8|2939.8|2945.8|2939.8|2944|2938|7
1620998760000|2021-05-14 13:26:00|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1620998770000|2021-05-14 13:26:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1620998780000|2021-05-14 13:26:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1620998790000|2021-05-14 13:26:30|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1620998800000|2021-05-14 13:26:40|2946.5|2940.5|2946|2940|2946.8|2940.8|2946|2940|5
1620998810000|2021-05-14 13:26:50|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1620998820000|2021-05-14 13:27:00|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|6
1620998830000|2021-05-14 13:27:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1620998840000|2021-05-14 13:27:20|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|3
1620998850000|2021-05-14 13:27:30|2945.3|2939.3|2945|2939|2945.5|2939.5|2945|2939|4
1620998860000|2021-05-14 13:27:40|2944.8|2938.8|2944.3|2938.3|2945|2939|2944.3|2938.3|5
1620998870000|2021-05-14 13:27:50|2944|2938|2945|2939|2945.3|2939.3|2944|2938|6
1620998880000|2021-05-14 13:28:00|2945.3|2939.3|2947|2941|2947|2941|2945.3|2939.3|10
1620998890000|2021-05-14 13:28:10|2946.8|2940.8|2945.8|2939.8|2946.8|2940.8|2945.5|2939.5|6
1620998900000|2021-05-14 13:28:20|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1620998910000|2021-05-14 13:28:30|2946|2940|2946.3|2940.3|2946.5|2940.5|2946|2940|3
1620998920000|2021-05-14 13:28:40|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1620998930000|2021-05-14 13:28:50|2946.5|2940.5|2946.5|2940.5|2947|2941|2946.5|2940.5|5
1620998940000|2021-05-14 13:29:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1620998950000|2021-05-14 13:29:10|2947|2941|2947|2941|2947.3|2941.3|2947|2941|3
1620998960000|2021-05-14 13:29:20|2947.3|2941.3|2948|2942|2948|2942|2947.3|2941.3|5
1620998970000|2021-05-14 13:29:30|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.3|2941.3|9
1620998980000|2021-05-14 13:29:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|4
1620998990000|2021-05-14 13:29:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1620999000000|2021-05-14 13:30:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2946.5|2940.5|6
1620999010000|2021-05-14 13:30:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947|2941|7
1620999020000|2021-05-14 13:30:20|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|7
1620999030000|2021-05-14 13:30:30|2948.8|2942.8|2949.5|2943.5|2950.5|2944.5|2948.8|2942.8|9
1620999040000|2021-05-14 13:30:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|5
1620999050000|2021-05-14 13:30:50|2949.5|2943.5|2949|2943|2949.5|2943.5|2948.8|2942.8|4
1620999060000|2021-05-14 13:31:00|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2947.8|2941.8|6
1620999070000|2021-05-14 13:31:10|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1620999080000|2021-05-14 13:31:20|2949|2943|2949|2943|2949|2943|2948.8|2942.8|3
1620999090000|2021-05-14 13:31:30|2948.8|2942.8|2949.5|2943.5|2950.3|2944.3|2948.8|2942.8|3
1620999100000|2021-05-14 13:31:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1620999110000|2021-05-14 13:31:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1620999120000|2021-05-14 13:32:00|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|2
1620999130000|2021-05-14 13:32:10|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.8|2941.8|5
1620999140000|2021-05-14 13:32:20|2947.8|2941.8|2945.8|2939.8|2947.8|2941.8|2945.8|2939.8|6
1620999150000|2021-05-14 13:32:30|2946|2940|2947|2941|2947|2941|2946|2940|3
1620999160000|2021-05-14 13:32:40|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947|2941|6
1620999170000|2021-05-14 13:32:50|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|2
1620999180000|2021-05-14 13:33:00|2947.8|2941.8|2948|2942|2948.3|2942.3|2947.8|2941.8|4
1620999190000|2021-05-14 13:33:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1620999200000|2021-05-14 13:33:20|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|5
1620999210000|2021-05-14 13:33:30|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1620999230000|2021-05-14 13:33:50|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|3
1620999240000|2021-05-14 13:34:00|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|3
1620999250000|2021-05-14 13:34:10|2948|2942|2948|2942|2948.5|2942.5|2948|2942|4
1620999260000|2021-05-14 13:34:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1620999270000|2021-05-14 13:34:30|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1620999280000|2021-05-14 13:34:40|2946.8|2940.8|2945.3|2939.3|2946.8|2940.8|2945.3|2939.3|4
1620999290000|2021-05-14 13:34:50|2945|2939|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|7
1620999300000|2021-05-14 13:35:00|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945|2939|5
1620999310000|2021-05-14 13:35:10|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1620999320000|2021-05-14 13:35:20|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1620999330000|2021-05-14 13:35:30|2945|2939|2945|2939|2945.3|2939.3|2945|2939|3
1620999340000|2021-05-14 13:35:40|2945.3|2939.3|2944.3|2938.3|2945.3|2939.3|2944|2938|6
1620999350000|2021-05-14 13:35:50|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1620999360000|2021-05-14 13:36:00|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1620999370000|2021-05-14 13:36:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1620999390000|2021-05-14 13:36:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1620999400000|2021-05-14 13:36:40|2945.8|2939.8|2945.8|2939.8|2946|2940|2945.8|2939.8|3
1620999410000|2021-05-14 13:36:50|2945.5|2939.5|2945|2939|2945.5|2939.5|2944.5|2938.5|6
1620999420000|2021-05-14 13:37:00|2945.5|2939.5|2946.5|2940.5|2946.5|2940.5|2945.5|2939.5|2
1620999440000|2021-05-14 13:37:20|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|2
1620999450000|2021-05-14 13:37:30|2945.5|2939.5|2945.3|2939.3|2946|2940|2945.3|2939.3|5
1620999460000|2021-05-14 13:37:40|2945|2939|2946|2940|2946|2940|2945|2939|5
1620999470000|2021-05-14 13:37:50|2946.3|2940.3|2944.5|2938.5|2946.5|2940.5|2944|2938|4
1620999480000|2021-05-14 13:38:00|2944.8|2938.8|2945.8|2939.8|2946|2940|2944.8|2938.8|8
1620999490000|2021-05-14 13:38:10|2946|2940|2946|2940|2946|2940|2945.8|2939.8|3
1620999500000|2021-05-14 13:38:20|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|4
1620999520000|2021-05-14 13:38:40|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1620999530000|2021-05-14 13:38:50|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|4
1620999550000|2021-05-14 13:39:10|2944.3|2938.3|2945.5|2939.5|2945.8|2939.8|2944.3|2938.3|5
1620999560000|2021-05-14 13:39:20|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|4
1620999570000|2021-05-14 13:39:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1620999580000|2021-05-14 13:39:40|2946|2940|2945.8|2939.8|2946|2940|2945.5|2939.5|6
1620999590000|2021-05-14 13:39:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1620999600000|2021-05-14 13:40:00|2945.5|2939.5|2948|2942|2948|2942|2945.5|2939.5|9
1620999610000|2021-05-14 13:40:10|2948.3|2942.3|2948.5|2942.5|2948.8|2942.8|2948|2942|8
1620999620000|2021-05-14 13:40:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1620999630000|2021-05-14 13:40:30|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1620999640000|2021-05-14 13:40:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1620999660000|2021-05-14 13:41:00|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|3
1620999670000|2021-05-14 13:41:10|2946.3|2940.3|2946.5|2940.5|2946.8|2940.8|2945.5|2939.5|9
1620999680000|2021-05-14 13:41:20|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1620999690000|2021-05-14 13:41:30|2946.5|2940.5|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|6
1620999700000|2021-05-14 13:41:40|2946.5|2940.5|2945|2939|2946.8|2940.8|2945|2939|5
1620999710000|2021-05-14 13:41:50|2945.3|2939.3|2945.8|2939.8|2946.3|2940.3|2945.3|2939.3|4
1620999720000|2021-05-14 13:42:00|2946|2940|2947.5|2941.5|2947.5|2941.5|2946|2940|6
1620999740000|2021-05-14 13:42:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1620999750000|2021-05-14 13:42:30|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1620999770000|2021-05-14 13:42:50|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|3
1620999780000|2021-05-14 13:43:00|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948|2942|5
1620999790000|2021-05-14 13:43:10|2949|2943|2950|2944|2950|2944|2949|2943|4
1620999800000|2021-05-14 13:43:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|6
1620999810000|2021-05-14 13:43:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1620999820000|2021-05-14 13:43:40|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|5
1620999830000|2021-05-14 13:43:50|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1620999840000|2021-05-14 13:44:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|5
1620999850000|2021-05-14 13:44:10|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|3
1620999860000|2021-05-14 13:44:20|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1620999870000|2021-05-14 13:44:30|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1620999890000|2021-05-14 13:44:50|2948.3|2942.3|2949.8|2943.8|2949.8|2943.8|2948.3|2942.3|8
1620999900000|2021-05-14 13:45:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1620999910000|2021-05-14 13:45:10|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|4
1620999920000|2021-05-14 13:45:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1620999930000|2021-05-14 13:45:30|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1620999950000|2021-05-14 13:45:50|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|2
1620999960000|2021-05-14 13:46:00|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|3
1620999970000|2021-05-14 13:46:10|2948.3|2942.3|2947.3|2941.3|2948.3|2942.3|2947.3|2941.3|3
1620999980000|2021-05-14 13:46:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1620999990000|2021-05-14 13:46:30|2947.3|2941.3|2948|2942|2948|2942|2947.3|2941.3|4
1621000000000|2021-05-14 13:46:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|5
1621000010000|2021-05-14 13:46:50|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1621000020000|2021-05-14 13:47:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1621000030000|2021-05-14 13:47:10|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|3
1621000050000|2021-05-14 13:47:30|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|3
1621000060000|2021-05-14 13:47:40|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1621000070000|2021-05-14 13:47:50|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.3|2943.3|6
1621000080000|2021-05-14 13:48:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1621000100000|2021-05-14 13:48:20|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1621000110000|2021-05-14 13:48:30|2948.8|2942.8|2947.8|2941.8|2948.8|2942.8|2947.8|2941.8|7
1621000120000|2021-05-14 13:48:40|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1621000140000|2021-05-14 13:49:00|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1621000160000|2021-05-14 13:49:20|2948.8|2942.8|2948.5|2942.5|2949|2943|2948.5|2942.5|4
1621000180000|2021-05-14 13:49:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948|2942|4
1621000190000|2021-05-14 13:49:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621000200000|2021-05-14 13:50:00|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1621000210000|2021-05-14 13:50:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621000220000|2021-05-14 13:50:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621000230000|2021-05-14 13:50:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621000240000|2021-05-14 13:50:40|2949|2943|2949.5|2943.5|2949.8|2943.8|2949|2943|5
1621000250000|2021-05-14 13:50:50|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.3|2943.3|6
1621000260000|2021-05-14 13:51:00|2950|2944|2950.3|2944.3|2950.5|2944.5|2950|2944|4
1621000320000|2021-05-14 13:52:00|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|5
1621000330000|2021-05-14 13:52:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621000340000|2021-05-14 13:52:20|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1621000350000|2021-05-14 13:52:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621000360000|2021-05-14 13:52:40|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|4
1621000380000|2021-05-14 13:53:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1621000390000|2021-05-14 13:53:10|2951.3|2945.3|2952.8|2946.8|2953.3|2947.3|2951.3|2945.3|10
1621000400000|2021-05-14 13:53:20|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1621000410000|2021-05-14 13:53:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|3
1621000420000|2021-05-14 13:53:40|2952.8|2946.8|2955|2949|2955|2949|2952.8|2946.8|7
1621000430000|2021-05-14 13:53:50|2955.3|2949.3|2955|2949|2956.3|2950.3|2954.8|2948.8|12
1621000440000|2021-05-14 13:54:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621000450000|2021-05-14 13:54:10|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|3
1621000460000|2021-05-14 13:54:20|2954.3|2948.3|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|8
1621000470000|2021-05-14 13:54:30|2953.8|2947.8|2954.5|2948.5|2954.8|2948.8|2953.8|2947.8|4
1621000480000|2021-05-14 13:54:40|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|4
1621000490000|2021-05-14 13:54:50|2953.8|2947.8|2953|2947|2953.8|2947.8|2952.8|2946.8|6
1621000510000|2021-05-14 13:55:10|2953.5|2947.5|2954|2948|2954|2948|2953|2947|6
1621000520000|2021-05-14 13:55:20|2953.8|2947.8|2953.5|2947.5|2954|2948|2953.3|2947.3|6
1621000530000|2021-05-14 13:55:30|2954|2948|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|4
1621000550000|2021-05-14 13:55:50|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|10
1621000560000|2021-05-14 13:56:00|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.3|2948.3|5
1621000570000|2021-05-14 13:56:10|2955|2949|2955|2949|2955.3|2949.3|2955|2949|3
1621000580000|2021-05-14 13:56:20|2955.3|2949.3|2954|2948|2955.5|2949.5|2954|2948|7
1621000590000|2021-05-14 13:56:30|2954.3|2948.3|2954|2948|2954.5|2948.5|2954|2948|4
1621000600000|2021-05-14 13:56:40|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|3
1621000610000|2021-05-14 13:56:50|2955|2949|2955|2949|2955|2949|2954.8|2948.8|5
1621000620000|2021-05-14 13:57:00|2954.8|2948.8|2954.3|2948.3|2955|2949|2954.3|2948.3|5
1621000630000|2021-05-14 13:57:10|2954.5|2948.5|2954|2948|2955.3|2949.3|2954|2948|6
1621000640000|2021-05-14 13:57:20|2953.8|2947.8|2954.5|2948.5|2954.5|2948.5|2953.8|2947.8|4
1621000650000|2021-05-14 13:57:30|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1621000660000|2021-05-14 13:57:40|2955|2949|2954.8|2948.8|2955.3|2949.3|2954.5|2948.5|5
1621000670000|2021-05-14 13:57:50|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|3
1621000680000|2021-05-14 13:58:00|2954.8|2948.8|2953.5|2947.5|2954.8|2948.8|2953.5|2947.5|4
1621000690000|2021-05-14 13:58:10|2953.8|2947.8|2955|2949|2955|2949|2953.8|2947.8|4
1621000700000|2021-05-14 13:58:20|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2955|2949|7
1621000710000|2021-05-14 13:58:30|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1621000720000|2021-05-14 13:58:40|2954.8|2948.8|2955.8|2949.8|2955.8|2949.8|2954.8|2948.8|7
1621000730000|2021-05-14 13:58:50|2955.5|2949.5|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|6
1621000740000|2021-05-14 13:59:00|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|3
1621000750000|2021-05-14 13:59:10|2954.3|2948.3|2955.5|2949.5|2955.5|2949.5|2954|2948|7
1621000760000|2021-05-14 13:59:20|2955.8|2949.8|2956|2950|2956.8|2950.8|2955.5|2949.5|11
1621000770000|2021-05-14 13:59:30|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956|2950|10
1621000780000|2021-05-14 13:59:40|2956.5|2950.5|2957.5|2951.5|2957.8|2951.8|2956.3|2950.3|17
1621000790000|2021-05-14 13:59:50|2957.8|2951.8|2956.8|2950.8|2958.3|2952.3|2956.5|2950.5|10
1621000800000|2021-05-14 14:00:00|2957.3|2951.3|2957.5|2951.5|2958|2952|2957.3|2951.3|6
1621000810000|2021-05-14 14:00:10|2957.3|2951.3|2957|2951|2957.8|2951.8|2957|2951|9
1621000820000|2021-05-14 14:00:20|2956.8|2950.8|2954|2948|2957.3|2951.3|2954|2948|12
1621000830000|2021-05-14 14:00:30|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953|2947|9
1621000840000|2021-05-14 14:00:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621000850000|2021-05-14 14:00:50|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|4
1621000860000|2021-05-14 14:01:00|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621000880000|2021-05-14 14:01:20|2954.3|2948.3|2955.3|2949.3|2955.3|2949.3|2954.3|2948.3|5
1621000890000|2021-05-14 14:01:30|2955|2949|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|4
1621000920000|2021-05-14 14:02:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621000940000|2021-05-14 14:02:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1621000950000|2021-05-14 14:02:30|2953.8|2947.8|2954.8|2948.8|2954.8|2948.8|2953.8|2947.8|4
1621000960000|2021-05-14 14:02:40|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1621000970000|2021-05-14 14:02:50|2954|2948|2954|2948|2954|2948|2954|2948|1
1621000980000|2021-05-14 14:03:00|2954.3|2948.3|2954.5|2948.5|2954.8|2948.8|2954.3|2948.3|4
1621001010000|2021-05-14 14:03:30|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|4
1621001020000|2021-05-14 14:03:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621001030000|2021-05-14 14:03:50|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|5
1621001040000|2021-05-14 14:04:00|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1621001050000|2021-05-14 14:04:10|2954.3|2948.3|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|5
1621001060000|2021-05-14 14:04:20|2954|2948|2954|2948|2954|2948|2953.8|2947.8|3
1621001070000|2021-05-14 14:04:30|2954.3|2948.3|2954.5|2948.5|2954.8|2948.8|2954.3|2948.3|4
1621001080000|2021-05-14 14:04:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621001090000|2021-05-14 14:04:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621001100000|2021-05-14 14:05:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|7
1621001110000|2021-05-14 14:05:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621001120000|2021-05-14 14:05:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621001130000|2021-05-14 14:05:30|2955|2949|2954.8|2948.8|2955|2949|2954.5|2948.5|6
1621001140000|2021-05-14 14:05:40|2955|2949|2955.5|2949.5|2955.8|2949.8|2955|2949|4
1621001150000|2021-05-14 14:05:50|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1621001170000|2021-05-14 14:06:10|2954.8|2948.8|2954.8|2948.8|2955|2949|2954.8|2948.8|3
1621001180000|2021-05-14 14:06:20|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|2
1621001190000|2021-05-14 14:06:30|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.3|2947.3|5
1621001200000|2021-05-14 14:06:40|2953.5|2947.5|2954.5|2948.5|2954.5|2948.5|2953.5|2947.5|6
1621001210000|2021-05-14 14:06:50|2954.3|2948.3|2953.3|2947.3|2954.3|2948.3|2953|2947|7
1621001220000|2021-05-14 14:07:00|2953|2947|2953|2947|2953.3|2947.3|2952.8|2946.8|5
1621001230000|2021-05-14 14:07:10|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1621001240000|2021-05-14 14:07:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1621001250000|2021-05-14 14:07:30|2953|2947|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|5
1621001260000|2021-05-14 14:07:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621001270000|2021-05-14 14:07:50|2954.3|2948.3|2953.3|2947.3|2954.8|2948.8|2953.3|2947.3|6
1621001280000|2021-05-14 14:08:00|2953.5|2947.5|2954.3|2948.3|2954.3|2948.3|2953.5|2947.5|5
1621001290000|2021-05-14 14:08:10|2954|2948|2955|2949|2955|2949|2954|2948|4
1621001310000|2021-05-14 14:08:30|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|4
1621001320000|2021-05-14 14:08:40|2955.8|2949.8|2955.5|2949.5|2956|2950|2955.3|2949.3|10
1621001330000|2021-05-14 14:08:50|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|3
1621001340000|2021-05-14 14:09:00|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|4
1621001350000|2021-05-14 14:09:10|2955.5|2949.5|2956.5|2950.5|2956.5|2950.5|2955.5|2949.5|4
1621001360000|2021-05-14 14:09:20|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1621001380000|2021-05-14 14:09:40|2956.8|2950.8|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|4
1621001390000|2021-05-14 14:09:50|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1621001400000|2021-05-14 14:10:00|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|4
1621001420000|2021-05-14 14:10:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621001430000|2021-05-14 14:10:30|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1621001440000|2021-05-14 14:10:40|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.8|2950.8|5
1621001450000|2021-05-14 14:10:50|2957|2951|2957|2951|2957.3|2951.3|2956.8|2950.8|7
1621001460000|2021-05-14 14:11:00|2956.8|2950.8|2956|2950|2957|2951|2956|2950|6
1621001500000|2021-05-14 14:11:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621001510000|2021-05-14 14:11:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621001530000|2021-05-14 14:12:10|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1621001540000|2021-05-14 14:12:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1621001550000|2021-05-14 14:12:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621001560000|2021-05-14 14:12:40|2957|2951|2956.5|2950.5|2957|2951|2956.3|2950.3|4
1621001570000|2021-05-14 14:12:50|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1621001580000|2021-05-14 14:13:00|2956.3|2950.3|2956.3|2950.3|2956.5|2950.5|2956|2950|5
1621001590000|2021-05-14 14:13:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621001600000|2021-05-14 14:13:20|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|3
1621001610000|2021-05-14 14:13:30|2956|2950|2955.8|2949.8|2956|2950|2955.5|2949.5|6
1621001620000|2021-05-14 14:13:40|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|3
1621001630000|2021-05-14 14:13:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621001640000|2021-05-14 14:14:00|2955.5|2949.5|2955|2949|2955.5|2949.5|2954.8|2948.8|4
1621001650000|2021-05-14 14:14:10|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|4
1621001660000|2021-05-14 14:14:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621001670000|2021-05-14 14:14:30|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1621001680000|2021-05-14 14:14:40|2955|2949|2955|2949|2955|2949|2954.8|2948.8|3
1621001690000|2021-05-14 14:14:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621001700000|2021-05-14 14:15:00|2955|2949|2955.3|2949.3|2955.5|2949.5|2954.5|2948.5|11
1621001720000|2021-05-14 14:15:20|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1621001730000|2021-05-14 14:15:30|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|3
1621001740000|2021-05-14 14:15:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1621001750000|2021-05-14 14:15:50|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1621001760000|2021-05-14 14:16:00|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956|2950|4
1621001770000|2021-05-14 14:16:10|2956.5|2950.5|2955.5|2949.5|2956.5|2950.5|2954.8|2948.8|7
1621001780000|2021-05-14 14:16:20|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|2
1621001790000|2021-05-14 14:16:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1621001800000|2021-05-14 14:16:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954|2948|5
1621001820000|2021-05-14 14:17:00|2955|2949|2956.3|2950.3|2956.3|2950.3|2955|2949|4
1621001830000|2021-05-14 14:17:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|3
1621001840000|2021-05-14 14:17:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956|2950|3
1621001850000|2021-05-14 14:17:30|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1621001860000|2021-05-14 14:17:40|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|2
1621001870000|2021-05-14 14:17:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621001880000|2021-05-14 14:18:00|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|4
1621001890000|2021-05-14 14:18:10|2955|2949|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|4
1621001900000|2021-05-14 14:18:20|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1621001910000|2021-05-14 14:18:30|2954.5|2948.5|2954|2948|2954.5|2948.5|2953.8|2947.8|6
1621001920000|2021-05-14 14:18:40|2953.8|2947.8|2953.8|2947.8|2954.5|2948.5|2953.5|2947.5|9
1621001930000|2021-05-14 14:18:50|2954|2948|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|4
1621001940000|2021-05-14 14:19:00|2954|2948|2954|2948|2954.3|2948.3|2953.8|2947.8|5
1621001950000|2021-05-14 14:19:10|2953.8|2947.8|2954.5|2948.5|2954.5|2948.5|2953.8|2947.8|4
1621001960000|2021-05-14 14:19:20|2954.3|2948.3|2954.8|2948.8|2955|2949|2953.8|2947.8|8
1621001970000|2021-05-14 14:19:30|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|3
1621001980000|2021-05-14 14:19:40|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954|2948|4
1621002000000|2021-05-14 14:20:00|2955|2949|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|4
1621002010000|2021-05-14 14:20:10|2955|2949|2956|2950|2956|2950|2955|2949|4
1621002020000|2021-05-14 14:20:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621002030000|2021-05-14 14:20:30|2956|2950|2955|2949|2956|2950|2955|2949|4
1621002040000|2021-05-14 14:20:40|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|6
1621002050000|2021-05-14 14:20:50|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|3
1621002060000|2021-05-14 14:21:00|2956.3|2950.3|2956.3|2950.3|2956.5|2950.5|2955.8|2949.8|5
1621002070000|2021-05-14 14:21:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621002080000|2021-05-14 14:21:20|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1621002090000|2021-05-14 14:21:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|3
1621002100000|2021-05-14 14:21:40|2955|2949|2955|2949|2955.5|2949.5|2955|2949|7
1621002110000|2021-05-14 14:21:50|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955|2949|4
1621002120000|2021-05-14 14:22:00|2955.8|2949.8|2955.5|2949.5|2956|2950|2955.5|2949.5|6
1621002150000|2021-05-14 14:22:30|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1621002160000|2021-05-14 14:22:40|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1621002180000|2021-05-14 14:23:00|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|3
1621002190000|2021-05-14 14:23:10|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|3
1621002200000|2021-05-14 14:23:20|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1621002220000|2021-05-14 14:23:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1621002230000|2021-05-14 14:23:50|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.5|2945.5|4
1621002240000|2021-05-14 14:24:00|2951.5|2945.5|2950.8|2944.8|2951.5|2945.5|2950.5|2944.5|4
1621002250000|2021-05-14 14:24:10|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|3
1621002260000|2021-05-14 14:24:20|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|2
1621002270000|2021-05-14 14:24:30|2950.5|2944.5|2948.8|2942.8|2950.5|2944.5|2948.5|2942.5|9
1621002280000|2021-05-14 14:24:40|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1621002290000|2021-05-14 14:24:50|2949|2943|2949|2943|2949.3|2943.3|2949|2943|3
1621002300000|2021-05-14 14:25:00|2949.3|2943.3|2950.5|2944.5|2950.5|2944.5|2949.3|2943.3|6
1621002310000|2021-05-14 14:25:10|2951|2945|2951.8|2945.8|2951.8|2945.8|2951|2945|2
1621002320000|2021-05-14 14:25:20|2952|2946|2951.8|2945.8|2952|2946|2951.3|2945.3|5
1621002330000|2021-05-14 14:25:30|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1621002340000|2021-05-14 14:25:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1621002350000|2021-05-14 14:25:50|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|3
1621002360000|2021-05-14 14:26:00|2952.5|2946.5|2954.8|2948.8|2954.8|2948.8|2952.5|2946.5|4
1621002370000|2021-05-14 14:26:10|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1621002390000|2021-05-14 14:26:30|2954.5|2948.5|2953|2947|2954.5|2948.5|2953|2947|7
1621002400000|2021-05-14 14:26:40|2952.8|2946.8|2952|2946|2953.3|2947.3|2952|2946|5
1621002410000|2021-05-14 14:26:50|2952.3|2946.3|2951.8|2945.8|2952.5|2946.5|2951.8|2945.8|4
1621002420000|2021-05-14 14:27:00|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|3
1621002430000|2021-05-14 14:27:10|2951.8|2945.8|2951.8|2945.8|2952|2946|2951.8|2945.8|3
1621002440000|2021-05-14 14:27:20|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|4
1621002450000|2021-05-14 14:27:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|4
1621002460000|2021-05-14 14:27:40|2951|2945|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|4
1621002480000|2021-05-14 14:28:00|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1621002490000|2021-05-14 14:28:10|2951.5|2945.5|2951.3|2945.3|2952|2946|2951.3|2945.3|7
1621002500000|2021-05-14 14:28:20|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1621002520000|2021-05-14 14:28:40|2951.5|2945.5|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|3
1621002530000|2021-05-14 14:28:50|2952|2946|2951.3|2945.3|2952|2946|2951.3|2945.3|4
1621002540000|2021-05-14 14:29:00|2951|2945|2951|2945|2951.5|2945.5|2950.8|2944.8|9
1621002550000|2021-05-14 14:29:10|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|4
1621002560000|2021-05-14 14:29:20|2950.3|2944.3|2949.5|2943.5|2950.8|2944.8|2949|2943|12
1621002570000|2021-05-14 14:29:30|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|6
1621002580000|2021-05-14 14:29:40|2948.8|2942.8|2949|2943|2949.3|2943.3|2948.8|2942.8|4
1621002590000|2021-05-14 14:29:50|2949.3|2943.3|2949|2943|2949.3|2943.3|2948.5|2942.5|8
1621002600000|2021-05-14 14:30:00|2949.3|2943.3|2951|2945|2951.3|2945.3|2949.3|2943.3|11
1621002610000|2021-05-14 14:30:10|2951.3|2945.3|2952|2946|2952|2946|2951.3|2945.3|5
1621002620000|2021-05-14 14:30:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621002630000|2021-05-14 14:30:30|2952.8|2946.8|2953|2947|2953|2947|2952.5|2946.5|5
1621002640000|2021-05-14 14:30:40|2953.3|2947.3|2952|2946|2953.3|2947.3|2952|2946|8
1621002650000|2021-05-14 14:30:50|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621002660000|2021-05-14 14:31:00|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621002670000|2021-05-14 14:31:10|2952.3|2946.3|2952.8|2946.8|2953.3|2947.3|2952.3|2946.3|5
1621002680000|2021-05-14 14:31:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621002690000|2021-05-14 14:31:30|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952|2946|5
1621002700000|2021-05-14 14:31:40|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|2
1621002710000|2021-05-14 14:31:50|2952.8|2946.8|2952.8|2946.8|2953|2947|2952.8|2946.8|3
1621002720000|2021-05-14 14:32:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621002740000|2021-05-14 14:32:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621002750000|2021-05-14 14:32:30|2952|2946|2952|2946|2952|2946|2951.8|2945.8|3
1621002770000|2021-05-14 14:32:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621002790000|2021-05-14 14:33:10|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|3
1621002800000|2021-05-14 14:33:20|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1621002820000|2021-05-14 14:33:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621002840000|2021-05-14 14:34:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951|2945|3
1621002850000|2021-05-14 14:34:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621002870000|2021-05-14 14:34:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621002880000|2021-05-14 14:34:40|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1621002890000|2021-05-14 14:34:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1621002910000|2021-05-14 14:35:10|2952.3|2946.3|2953|2947|2953.3|2947.3|2952.3|2946.3|5
1621002920000|2021-05-14 14:35:20|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.5|2946.5|5
1621002930000|2021-05-14 14:35:30|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621002940000|2021-05-14 14:35:40|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621002950000|2021-05-14 14:35:50|2952.5|2946.5|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|3
1621002960000|2021-05-14 14:36:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621002970000|2021-05-14 14:36:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621002990000|2021-05-14 14:36:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2951.5|2945.5|4
1621003000000|2021-05-14 14:36:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|4
1621003030000|2021-05-14 14:37:10|2951.5|2945.5|2950.8|2944.8|2951.5|2945.5|2950.8|2944.8|2
1621003050000|2021-05-14 14:37:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621003060000|2021-05-14 14:37:40|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1621003070000|2021-05-14 14:37:50|2950.3|2944.3|2948.8|2942.8|2950.3|2944.3|2948.8|2942.8|3
1621003090000|2021-05-14 14:38:10|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621003100000|2021-05-14 14:38:20|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621003110000|2021-05-14 14:38:30|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948|2942|5
1621003120000|2021-05-14 14:38:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|5
1621003140000|2021-05-14 14:39:00|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1621003150000|2021-05-14 14:39:10|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1621003160000|2021-05-14 14:39:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|3
1621003170000|2021-05-14 14:39:30|2950|2944|2949|2943|2950.8|2944.8|2949|2943|7
1621003180000|2021-05-14 14:39:40|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|5
1621003190000|2021-05-14 14:39:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621003200000|2021-05-14 14:40:00|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1621003210000|2021-05-14 14:40:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1621003220000|2021-05-14 14:40:20|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1621003230000|2021-05-14 14:40:30|2948.3|2942.3|2948.3|2942.3|2949.3|2943.3|2948.3|2942.3|9
1621003240000|2021-05-14 14:40:40|2948.5|2942.5|2948|2942|2948.5|2942.5|2947.8|2941.8|5
1621003250000|2021-05-14 14:40:50|2948.3|2942.3|2948.8|2942.8|2949|2943|2948.3|2942.3|5
1621003260000|2021-05-14 14:41:00|2948.5|2942.5|2948|2942|2948.8|2942.8|2948|2942|5
1621003270000|2021-05-14 14:41:10|2948.3|2942.3|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|3
1621003280000|2021-05-14 14:41:20|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1621003290000|2021-05-14 14:41:30|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621003310000|2021-05-14 14:41:50|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|3
1621003320000|2021-05-14 14:42:00|2948.3|2942.3|2947|2941|2948.3|2942.3|2946.8|2940.8|6
1621003330000|2021-05-14 14:42:10|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621003340000|2021-05-14 14:42:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1621003350000|2021-05-14 14:42:30|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621003360000|2021-05-14 14:42:40|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2945|2939|10
1621003370000|2021-05-14 14:42:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1621003380000|2021-05-14 14:43:00|2946|2940|2945.5|2939.5|2946.3|2940.3|2945.3|2939.3|5
1621003390000|2021-05-14 14:43:10|2945.8|2939.8|2947.3|2941.3|2947.3|2941.3|2945.8|2939.8|7
1621003400000|2021-05-14 14:43:20|2947|2941|2947|2941|2947.3|2941.3|2947|2941|3
1621003410000|2021-05-14 14:43:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|4
1621003420000|2021-05-14 14:43:40|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|5
1621003430000|2021-05-14 14:43:50|2946|2940|2945.5|2939.5|2946|2940|2944.8|2938.8|8
1621003440000|2021-05-14 14:44:00|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|5
1621003450000|2021-05-14 14:44:10|2945|2939|2944.8|2938.8|2945|2939|2944.5|2938.5|4
1621003460000|2021-05-14 14:44:20|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|5
1621003470000|2021-05-14 14:44:30|2944|2938|2944.8|2938.8|2944.8|2938.8|2944|2938|3
1621003480000|2021-05-14 14:44:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621003490000|2021-05-14 14:44:50|2944.5|2938.5|2945.5|2939.5|2945.5|2939.5|2944.5|2938.5|3
1621003500000|2021-05-14 14:45:00|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|4
1621003510000|2021-05-14 14:45:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621003520000|2021-05-14 14:45:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1621003540000|2021-05-14 14:45:40|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1621003550000|2021-05-14 14:45:50|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|2
1621003570000|2021-05-14 14:46:10|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1621003580000|2021-05-14 14:46:20|2945.8|2939.8|2944.3|2938.3|2945.8|2939.8|2944.3|2938.3|6
1621003590000|2021-05-14 14:46:30|2944.5|2938.5|2943.8|2937.8|2944.8|2938.8|2943.8|2937.8|5
1621003600000|2021-05-14 14:46:40|2942.8|2936.8|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|4
1621003620000|2021-05-14 14:47:00|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|2
1621003640000|2021-05-14 14:47:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|6
1621003650000|2021-05-14 14:47:30|2943|2937|2942.5|2936.5|2943|2937|2941.8|2935.8|5
1621003660000|2021-05-14 14:47:40|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1621003670000|2021-05-14 14:47:50|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1621003690000|2021-05-14 14:48:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|4
1621003700000|2021-05-14 14:48:20|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1621003710000|2021-05-14 14:48:30|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1621003740000|2021-05-14 14:49:00|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|5
1621003760000|2021-05-14 14:49:20|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1621003770000|2021-05-14 14:49:30|2943.3|2937.3|2944.3|2938.3|2944.3|2938.3|2943.3|2937.3|4
1621003790000|2021-05-14 14:49:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1621003800000|2021-05-14 14:50:00|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|3
1621003810000|2021-05-14 14:50:10|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943|2937|4
1621003820000|2021-05-14 14:50:20|2943.8|2937.8|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|4
1621003830000|2021-05-14 14:50:30|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|2
1621003840000|2021-05-14 14:50:40|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|2
1621003850000|2021-05-14 14:50:50|2944|2938|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|4
1621003860000|2021-05-14 14:51:00|2943.5|2937.5|2942.5|2936.5|2943.5|2937.5|2942.3|2936.3|3
1621003870000|2021-05-14 14:51:10|2942.8|2936.8|2943|2937|2943.5|2937.5|2942.8|2936.8|6
1621003880000|2021-05-14 14:51:20|2943.3|2937.3|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|4
1621003890000|2021-05-14 14:51:30|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|3
1621003910000|2021-05-14 14:51:50|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941|2935|6
1621003920000|2021-05-14 14:52:00|2942|2936|2942|2936|2942.5|2936.5|2942|2936|5
1621003950000|2021-05-14 14:52:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1621003970000|2021-05-14 14:52:50|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1621003980000|2021-05-14 14:53:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1621003990000|2021-05-14 14:53:10|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|3
1621004020000|2021-05-14 14:53:40|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1621004030000|2021-05-14 14:53:50|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2940.8|2934.8|5
1621004040000|2021-05-14 14:54:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1621004050000|2021-05-14 14:54:10|2941.8|2935.8|2942.5|2936.5|2943.3|2937.3|2941.8|2935.8|8
1621004060000|2021-05-14 14:54:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1621004080000|2021-05-14 14:54:40|2942.5|2936.5|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|3
1621004090000|2021-05-14 14:54:50|2943|2937|2941.3|2935.3|2943|2937|2941.3|2935.3|9
1621004100000|2021-05-14 14:55:00|2940.8|2934.8|2942.3|2936.3|2942.3|2936.3|2940.8|2934.8|4
1621004110000|2021-05-14 14:55:10|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1621004120000|2021-05-14 14:55:20|2941.3|2935.3|2942|2936|2942.3|2936.3|2941|2935|9
1621004130000|2021-05-14 14:55:30|2941.8|2935.8|2941.5|2935.5|2942|2936|2941|2935|4
1621004140000|2021-05-14 14:55:40|2941.8|2935.8|2940.3|2934.3|2941.8|2935.8|2939.8|2933.8|9
1621004150000|2021-05-14 14:55:50|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1621004160000|2021-05-14 14:56:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1621004170000|2021-05-14 14:56:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1621004180000|2021-05-14 14:56:20|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|2
1621004190000|2021-05-14 14:56:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1621004200000|2021-05-14 14:56:40|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|2
1621004210000|2021-05-14 14:56:50|2939.5|2933.5|2940.8|2934.8|2940.8|2934.8|2939.5|2933.5|8
1621004220000|2021-05-14 14:57:00|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2939.3|2933.3|3
1621004230000|2021-05-14 14:57:10|2940|2934|2940|2934|2940.5|2934.5|2940|2934|5
1621004240000|2021-05-14 14:57:20|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1621004250000|2021-05-14 14:57:30|2940|2934|2938.8|2932.8|2940|2934|2938.8|2932.8|7
1621004260000|2021-05-14 14:57:40|2939.3|2933.3|2939.8|2933.8|2940.8|2934.8|2939.3|2933.3|8
1621004270000|2021-05-14 14:57:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|3
1621004280000|2021-05-14 14:58:00|2940.5|2934.5|2942|2936|2942|2936|2940.5|2934.5|8
1621004290000|2021-05-14 14:58:10|2942.3|2936.3|2943.3|2937.3|2943.3|2937.3|2942.3|2936.3|11
1621004300000|2021-05-14 14:58:20|2943.5|2937.5|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|6
1621004310000|2021-05-14 14:58:30|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1621004320000|2021-05-14 14:58:40|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|6
1621004330000|2021-05-14 14:58:50|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|4
1621004340000|2021-05-14 14:59:00|2942.5|2936.5|2943.8|2937.8|2943.8|2937.8|2942.3|2936.3|7
1621004350000|2021-05-14 14:59:10|2943.5|2937.5|2942.5|2936.5|2943.5|2937.5|2942.5|2936.5|7
1621004360000|2021-05-14 14:59:20|2942.3|2936.3|2942|2936|2942.3|2936.3|2941.8|2935.8|7
1621004370000|2021-05-14 14:59:30|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2940.8|2934.8|12
1621004380000|2021-05-14 14:59:40|2941.5|2935.5|2940.5|2934.5|2941.5|2935.5|2940.5|2934.5|5
1621004390000|2021-05-14 14:59:50|2940.3|2934.3|2939.8|2933.8|2940.5|2934.5|2939.3|2933.3|8
1621004400000|2021-05-14 15:00:00|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|4
1621004410000|2021-05-14 15:00:10|2938.8|2932.8|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|3
1621004420000|2021-05-14 15:00:20|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939|2933|5
1621004430000|2021-05-14 15:00:30|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1621004440000|2021-05-14 15:00:40|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|3
1621004460000|2021-05-14 15:01:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|5
1621004470000|2021-05-14 15:01:10|2938.5|2932.5|2936|2930|2938.5|2932.5|2936|2930|7
1621004480000|2021-05-14 15:01:20|2935.8|2929.8|2937|2931|2937|2931|2935.5|2929.5|14
1621004490000|2021-05-14 15:01:30|2936.8|2930.8|2938.5|2932.5|2938.5|2932.5|2936.8|2930.8|6
1621004500000|2021-05-14 15:01:40|2938.3|2932.3|2937.5|2931.5|2938.5|2932.5|2937.5|2931.5|5
1621004510000|2021-05-14 15:01:50|2937.8|2931.8|2940.3|2934.3|2940.8|2934.8|2937.8|2931.8|7
1621004520000|2021-05-14 15:02:00|2940.5|2934.5|2941.8|2935.8|2942|2936|2940.5|2934.5|12
1621004530000|2021-05-14 15:02:10|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1621004540000|2021-05-14 15:02:20|2942|2936|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1621004550000|2021-05-14 15:02:30|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|5
1621004560000|2021-05-14 15:02:40|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941|2935|5
1621004570000|2021-05-14 15:02:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1621004580000|2021-05-14 15:03:00|2942|2936|2942.5|2936.5|2943.5|2937.5|2942|2936|7
1621004590000|2021-05-14 15:03:10|2942.8|2936.8|2941|2935|2942.8|2936.8|2941|2935|8
1621004600000|2021-05-14 15:03:20|2941.3|2935.3|2940|2934|2941.3|2935.3|2940|2934|5
1621004610000|2021-05-14 15:03:30|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|5
1621004620000|2021-05-14 15:03:40|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1621004630000|2021-05-14 15:03:50|2940.3|2934.3|2939|2933|2940.3|2934.3|2939|2933|3
1621004640000|2021-05-14 15:04:00|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1621004660000|2021-05-14 15:04:20|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2937.5|2931.5|6
1621004670000|2021-05-14 15:04:30|2938|2932|2936.8|2930.8|2938|2932|2936.8|2930.8|8
1621004690000|2021-05-14 15:04:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1621004700000|2021-05-14 15:05:00|2937.3|2931.3|2939.5|2933.5|2939.5|2933.5|2937.3|2931.3|8
1621004710000|2021-05-14 15:05:10|2939.8|2933.8|2939.5|2933.5|2940|2934|2939.5|2933.5|4
1621004730000|2021-05-14 15:05:30|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1621004740000|2021-05-14 15:05:40|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|4
1621004750000|2021-05-14 15:05:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|3
1621004760000|2021-05-14 15:06:00|2939.8|2933.8|2940.5|2934.5|2940.8|2934.8|2939.8|2933.8|4
1621004770000|2021-05-14 15:06:10|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1621004780000|2021-05-14 15:06:20|2940.3|2934.3|2941|2935|2941|2935|2940.3|2934.3|4
1621004790000|2021-05-14 15:06:30|2941.3|2935.3|2941|2935|2941.5|2935.5|2941|2935|3
1621004800000|2021-05-14 15:06:40|2941.3|2935.3|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|6
1621004810000|2021-05-14 15:06:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1621004820000|2021-05-14 15:07:00|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1621004830000|2021-05-14 15:07:10|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|4
1621004850000|2021-05-14 15:07:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1621004860000|2021-05-14 15:07:40|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|3
1621004870000|2021-05-14 15:07:50|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|5
1621004880000|2021-05-14 15:08:00|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|4
1621004890000|2021-05-14 15:08:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1621004900000|2021-05-14 15:08:20|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|3
1621004920000|2021-05-14 15:08:40|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1621004930000|2021-05-14 15:08:50|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1621004940000|2021-05-14 15:09:00|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1621004950000|2021-05-14 15:09:10|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1621004990000|2021-05-14 15:09:50|2942|2936|2942.5|2936.5|2943.3|2937.3|2942|2936|7
1621005010000|2021-05-14 15:10:10|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1621005020000|2021-05-14 15:10:20|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|3
1621005030000|2021-05-14 15:10:30|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.8|2937.8|3
1621005040000|2021-05-14 15:10:40|2944|2938|2943|2937|2944|2938|2943|2937|3
1621005050000|2021-05-14 15:10:50|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1621005060000|2021-05-14 15:11:00|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1621005070000|2021-05-14 15:11:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621005080000|2021-05-14 15:11:20|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1621005120000|2021-05-14 15:12:00|2942.8|2936.8|2941.8|2935.8|2942.8|2936.8|2941.8|2935.8|3
1621005130000|2021-05-14 15:12:10|2941.5|2935.5|2941|2935|2941.5|2935.5|2940.8|2934.8|6
1621005140000|2021-05-14 15:12:20|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941|2935|4
1621005150000|2021-05-14 15:12:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1621005160000|2021-05-14 15:12:40|2941.5|2935.5|2942.5|2936.5|2942.5|2936.5|2941.5|2935.5|3
1621005170000|2021-05-14 15:12:50|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|3
1621005180000|2021-05-14 15:13:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1621005190000|2021-05-14 15:13:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621005200000|2021-05-14 15:13:20|2943|2937|2942.8|2936.8|2943|2937|2942.5|2936.5|4
1621005220000|2021-05-14 15:13:40|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2941.5|2935.5|5
1621005240000|2021-05-14 15:14:00|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|3
1621005260000|2021-05-14 15:14:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1621005270000|2021-05-14 15:14:30|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|2
1621005280000|2021-05-14 15:14:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1621005290000|2021-05-14 15:14:50|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|3
1621005300000|2021-05-14 15:15:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1621005310000|2021-05-14 15:15:10|2942|2936|2942|2936|2942|2936|2942|2936|1
1621005320000|2021-05-14 15:15:20|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1621005330000|2021-05-14 15:15:30|2941.8|2935.8|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|5
1621005340000|2021-05-14 15:15:40|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|6
1621005350000|2021-05-14 15:15:50|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|4
1621005370000|2021-05-14 15:16:10|2942.8|2936.8|2944.3|2938.3|2944.3|2938.3|2942.8|2936.8|6
1621005380000|2021-05-14 15:16:20|2944.5|2938.5|2945.8|2939.8|2945.8|2939.8|2944.5|2938.5|8
1621005390000|2021-05-14 15:16:30|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|6
1621005420000|2021-05-14 15:17:00|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945|2939|4
1621005430000|2021-05-14 15:17:10|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1621005440000|2021-05-14 15:17:20|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|3
1621005450000|2021-05-14 15:17:30|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621005490000|2021-05-14 15:18:10|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621005500000|2021-05-14 15:18:20|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1621005510000|2021-05-14 15:18:30|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1621005530000|2021-05-14 15:18:50|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|3
1621005540000|2021-05-14 15:19:00|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1621005560000|2021-05-14 15:19:20|2944.3|2938.3|2945|2939|2945|2939|2943.8|2937.8|6
1621005570000|2021-05-14 15:19:30|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621005580000|2021-05-14 15:19:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621005670000|2021-05-14 15:21:10|2945|2939|2946.3|2940.3|2946.3|2940.3|2945|2939|3
1621005680000|2021-05-14 15:21:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1621005690000|2021-05-14 15:21:30|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1621005700000|2021-05-14 15:21:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1621005710000|2021-05-14 15:21:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621005720000|2021-05-14 15:22:00|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1621005730000|2021-05-14 15:22:10|2947|2941|2947|2941|2947.3|2941.3|2947|2941|3
1621005740000|2021-05-14 15:22:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1621005750000|2021-05-14 15:22:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621005760000|2021-05-14 15:22:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1621005770000|2021-05-14 15:22:50|2947|2941|2946.8|2940.8|2947|2941|2946.5|2940.5|4
1621005780000|2021-05-14 15:23:00|2946.5|2940.5|2944.3|2938.3|2946.5|2940.5|2944.3|2938.3|10
1621005790000|2021-05-14 15:23:10|2944|2938|2942|2936|2944.5|2938.5|2942|2936|6
1621005810000|2021-05-14 15:23:30|2941.8|2935.8|2941|2935|2941.8|2935.8|2941|2935|5
1621005820000|2021-05-14 15:23:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1621005830000|2021-05-14 15:23:50|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|6
1621005840000|2021-05-14 15:24:00|2942|2936|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|4
1621005860000|2021-05-14 15:24:20|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1621005870000|2021-05-14 15:24:30|2942|2936|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|4
1621005880000|2021-05-14 15:24:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|5
1621005890000|2021-05-14 15:24:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1621005900000|2021-05-14 15:25:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|3
1621005940000|2021-05-14 15:25:40|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1621005950000|2021-05-14 15:25:50|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1621005960000|2021-05-14 15:26:00|2943.3|2937.3|2945|2939|2945.3|2939.3|2943.3|2937.3|8
1621005990000|2021-05-14 15:26:30|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|2
1621006020000|2021-05-14 15:27:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621006070000|2021-05-14 15:27:50|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1621006080000|2021-05-14 15:28:00|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|5
1621006090000|2021-05-14 15:28:10|2945.5|2939.5|2946.3|2940.3|2946.3|2940.3|2945.5|2939.5|4
1621006100000|2021-05-14 15:28:20|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|2
1621006110000|2021-05-14 15:28:30|2945.3|2939.3|2945|2939|2945.3|2939.3|2944.8|2938.8|4
1621006120000|2021-05-14 15:28:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621006140000|2021-05-14 15:29:00|2945|2939|2945|2939|2945.3|2939.3|2945|2939|3
1621006150000|2021-05-14 15:29:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621006160000|2021-05-14 15:29:20|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1621006170000|2021-05-14 15:29:30|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|5
1621006180000|2021-05-14 15:29:40|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943|2937|6
1621006190000|2021-05-14 15:29:50|2942.8|2936.8|2943.8|2937.8|2943.8|2937.8|2942.8|2936.8|3
1621006200000|2021-05-14 15:30:00|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1621006210000|2021-05-14 15:30:10|2943|2937|2943|2937|2943.3|2937.3|2943|2937|3
1621006220000|2021-05-14 15:30:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621006230000|2021-05-14 15:30:30|2943.5|2937.5|2944.5|2938.5|2944.5|2938.5|2943.5|2937.5|3
1621006250000|2021-05-14 15:30:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621006260000|2021-05-14 15:31:00|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|2
1621006300000|2021-05-14 15:31:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621006320000|2021-05-14 15:32:00|2943|2937|2943|2937|2943.3|2937.3|2943|2937|3
1621006330000|2021-05-14 15:32:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943|2937|3
1621006340000|2021-05-14 15:32:20|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|4
1621006350000|2021-05-14 15:32:30|2943|2937|2942.5|2936.5|2943|2937|2942.5|2936.5|3
1621006370000|2021-05-14 15:32:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1621006380000|2021-05-14 15:33:00|2942|2936|2942.8|2936.8|2942.8|2936.8|2942|2936|6
1621006410000|2021-05-14 15:33:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621006420000|2021-05-14 15:33:40|2942.3|2936.3|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|3
1621006430000|2021-05-14 15:33:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1621006440000|2021-05-14 15:34:00|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1621006450000|2021-05-14 15:34:10|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|6
1621006460000|2021-05-14 15:34:20|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|4
1621006470000|2021-05-14 15:34:30|2942|2936|2942|2936|2942.3|2936.3|2942|2936|3
1621006480000|2021-05-14 15:34:40|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1621006490000|2021-05-14 15:34:50|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1621006510000|2021-05-14 15:35:10|2941.8|2935.8|2941|2935|2941.8|2935.8|2941|2935|8
1621006520000|2021-05-14 15:35:20|2941.3|2935.3|2941|2935|2941.5|2935.5|2941|2935|6
1621006530000|2021-05-14 15:35:30|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1621006540000|2021-05-14 15:35:40|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941|2935|5
1621006560000|2021-05-14 15:36:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|3
1621006570000|2021-05-14 15:36:10|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1621006600000|2021-05-14 15:36:40|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1621006610000|2021-05-14 15:36:50|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1621006620000|2021-05-14 15:37:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|3
1621006630000|2021-05-14 15:37:10|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1621006660000|2021-05-14 15:37:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1621006690000|2021-05-14 15:38:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1621006700000|2021-05-14 15:38:20|2941.8|2935.8|2942|2936|2942.3|2936.3|2941.8|2935.8|6
1621006710000|2021-05-14 15:38:30|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.8|2935.8|5
1621006720000|2021-05-14 15:38:40|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1621006730000|2021-05-14 15:38:50|2941.5|2935.5|2941.5|2935.5|2942|2936|2941.5|2935.5|7
1621006740000|2021-05-14 15:39:00|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|4
1621006750000|2021-05-14 15:39:10|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1621006770000|2021-05-14 15:39:30|2941.3|2935.3|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|3
1621006780000|2021-05-14 15:39:40|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1621006800000|2021-05-14 15:40:00|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1621006830000|2021-05-14 15:40:30|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1621006930000|2021-05-14 15:42:10|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1621006950000|2021-05-14 15:42:30|2941|2935|2941|2935|2941.3|2935.3|2941|2935|3
1621006960000|2021-05-14 15:42:40|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|4
1621006970000|2021-05-14 15:42:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1621006980000|2021-05-14 15:43:00|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|5
1621006990000|2021-05-14 15:43:10|2941.5|2935.5|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|4
1621007000000|2021-05-14 15:43:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1621007010000|2021-05-14 15:43:30|2941.3|2935.3|2941|2935|2941.5|2935.5|2941|2935|6
1621007020000|2021-05-14 15:43:40|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1621007030000|2021-05-14 15:43:50|2941.8|2935.8|2942|2936|2942|2936|2941.5|2935.5|4
1621007040000|2021-05-14 15:44:00|2942.3|2936.3|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|4
1621007050000|2021-05-14 15:44:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|3
1621007060000|2021-05-14 15:44:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|7
1621007070000|2021-05-14 15:44:30|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|3
1621007080000|2021-05-14 15:44:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|3
1621007090000|2021-05-14 15:44:50|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1621007100000|2021-05-14 15:45:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1621007110000|2021-05-14 15:45:10|2942|2936|2942|2936|2942|2936|2942|2936|1
1621007120000|2021-05-14 15:45:20|2941.8|2935.8|2941|2935|2941.8|2935.8|2941|2935|4
1621007130000|2021-05-14 15:45:30|2941.3|2935.3|2941|2935|2941.5|2935.5|2941|2935|4
1621007140000|2021-05-14 15:45:40|2940.8|2934.8|2941|2935|2941|2935|2940.5|2934.5|4
1621007150000|2021-05-14 15:45:50|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941|2935|4
1621007160000|2021-05-14 15:46:00|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|4
1621007170000|2021-05-14 15:46:10|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1621007230000|2021-05-14 15:47:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1621007250000|2021-05-14 15:47:30|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1621007280000|2021-05-14 15:48:00|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|3
1621007290000|2021-05-14 15:48:10|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1621007310000|2021-05-14 15:48:30|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1621007320000|2021-05-14 15:48:40|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1621007340000|2021-05-14 15:49:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1621007350000|2021-05-14 15:49:10|2941|2935|2941.5|2935.5|2941.8|2935.8|2941|2935|7
1621007360000|2021-05-14 15:49:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|3
1621007370000|2021-05-14 15:49:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|3
1621007380000|2021-05-14 15:49:40|2941.8|2935.8|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|4
1621007540000|2021-05-14 15:52:20|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|2
1621007620000|2021-05-14 15:53:40|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1621007640000|2021-05-14 15:54:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1621007650000|2021-05-14 15:54:10|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1621007670000|2021-05-14 15:54:30|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1621007680000|2021-05-14 15:54:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1621007700000|2021-05-14 15:55:00|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|3
1621007720000|2021-05-14 15:55:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1621007750000|2021-05-14 15:55:50|2941|2935|2941|2935|2941.3|2935.3|2941|2935|3
1621007760000|2021-05-14 15:56:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941|2935|3
1621007780000|2021-05-14 15:56:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1621007790000|2021-05-14 15:56:30|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1621007800000|2021-05-14 15:56:40|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1621007830000|2021-05-14 15:57:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1621007840000|2021-05-14 15:57:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1621007850000|2021-05-14 15:57:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1621007960000|2021-05-14 15:59:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1621007970000|2021-05-14 15:59:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1621007990000|2021-05-14 15:59:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1621008000000|2021-05-14 16:00:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1621008020000|2021-05-14 16:00:20|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|3
1621008030000|2021-05-14 16:00:30|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1621008040000|2021-05-14 16:00:40|2941|2935|2940|2934|2941|2935|2940|2934|2
1621008100000|2021-05-14 16:01:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1621008120000|2021-05-14 16:02:00|2939.5|2933.5|2940|2934|2940|2934|2939.5|2933.5|2
1621008140000|2021-05-14 16:02:20|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1621008150000|2021-05-14 16:02:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1621008180000|2021-05-14 16:03:00|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1621008200000|2021-05-14 16:03:20|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.8|2933.8|3
1621008240000|2021-05-14 16:04:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1621008270000|2021-05-14 16:04:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1621008280000|2021-05-14 16:04:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1621008290000|2021-05-14 16:04:50|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|4
1621008320000|2021-05-14 16:05:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1621008340000|2021-05-14 16:05:40|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1621008350000|2021-05-14 16:05:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1621008370000|2021-05-14 16:06:10|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|6
1621008410000|2021-05-14 16:06:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1621008430000|2021-05-14 16:07:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621008440000|2021-05-14 16:07:20|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1621008480000|2021-05-14 16:08:00|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1621008500000|2021-05-14 16:08:20|2940.8|2934.8|2940.5|2934.5|2941|2935|2940.5|2934.5|6
1621008510000|2021-05-14 16:08:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1621008530000|2021-05-14 16:08:50|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1621008540000|2021-05-14 16:09:00|2940.8|2934.8|2941|2935|2941|2935|2940.5|2934.5|9
1621008550000|2021-05-14 16:09:10|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1621008600000|2021-05-14 16:10:00|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1621008630000|2021-05-14 16:10:30|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|3
1621008640000|2021-05-14 16:10:40|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1621008660000|2021-05-14 16:11:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621008720000|2021-05-14 16:12:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1621008730000|2021-05-14 16:12:10|2941.3|2935.3|2941.5|2935.5|2942|2936|2941.3|2935.3|4
1621008810000|2021-05-14 16:13:30|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|2
1621008870000|2021-05-14 16:14:30|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1621008890000|2021-05-14 16:14:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1621009250000|2021-05-14 16:20:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1621009270000|2021-05-14 16:21:10|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|2
1621009290000|2021-05-14 16:21:30|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|4
1621009300000|2021-05-14 16:21:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1621009420000|2021-05-14 16:23:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621009480000|2021-05-14 16:24:40|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1621009500000|2021-05-14 16:25:00|2942|2936|2941.3|2935.3|2942|2936|2941.3|2935.3|2
1621009710000|2021-05-14 16:28:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1621009740000|2021-05-14 16:29:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1621009750000|2021-05-14 16:29:10|2942.3|2936.3|2943.3|2937.3|2943.3|2937.3|2942.3|2936.3|4
1621009810000|2021-05-14 16:30:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1621009820000|2021-05-14 16:30:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1621009830000|2021-05-14 16:30:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621009850000|2021-05-14 16:30:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1621009930000|2021-05-14 16:32:10|2942|2936|2941.3|2935.3|2942|2936|2941.3|2935.3|3
1621009940000|2021-05-14 16:32:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1621009950000|2021-05-14 16:32:30|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1621009980000|2021-05-14 16:33:00|2941|2935|2942.8|2936.8|2942.8|2936.8|2941|2935|4
1621009990000|2021-05-14 16:33:10|2942.5|2936.5|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|4
1621010000000|2021-05-14 16:33:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1621010010000|2021-05-14 16:33:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1621010020000|2021-05-14 16:33:40|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1621010050000|2021-05-14 16:34:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621010060000|2021-05-14 16:34:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1621010080000|2021-05-14 16:34:40|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|3
1621010100000|2021-05-14 16:35:00|2945|2939|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|4
1621010120000|2021-05-14 16:35:20|2945|2939|2946.3|2940.3|2946.3|2940.3|2945|2939|4
1621010140000|2021-05-14 16:35:40|2946|2940|2945.3|2939.3|2946|2940|2944.5|2938.5|6
1621010160000|2021-05-14 16:36:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621010190000|2021-05-14 16:36:30|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1621010200000|2021-05-14 16:36:40|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621010210000|2021-05-14 16:36:50|2946.3|2940.3|2945|2939|2946.3|2940.3|2945|2939|3
1621010220000|2021-05-14 16:37:00|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1621010260000|2021-05-14 16:37:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1621010270000|2021-05-14 16:37:50|2946.3|2940.3|2947|2941|2947.3|2941.3|2946.3|2940.3|4
1621010280000|2021-05-14 16:38:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1621010290000|2021-05-14 16:38:10|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|3
1621010320000|2021-05-14 16:38:40|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1621010330000|2021-05-14 16:38:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621010340000|2021-05-14 16:39:00|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1621010350000|2021-05-14 16:39:10|2947.3|2941.3|2946.8|2940.8|2947.8|2941.8|2946.8|2940.8|5
1621010360000|2021-05-14 16:39:20|2946.5|2940.5|2945.5|2939.5|2946.5|2940.5|2945.5|2939.5|4
1621010370000|2021-05-14 16:39:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621010380000|2021-05-14 16:39:40|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1621010440000|2021-05-14 16:40:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621010470000|2021-05-14 16:41:10|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|2
1621010590000|2021-05-14 16:43:10|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1621010620000|2021-05-14 16:43:40|2944.3|2938.3|2945|2939|2945|2939|2944.3|2938.3|4
1621010630000|2021-05-14 16:43:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621010680000|2021-05-14 16:44:40|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1621010690000|2021-05-14 16:44:50|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1621010740000|2021-05-14 16:45:40|2946|2940|2946.8|2940.8|2946.8|2940.8|2946|2940|2
1621010750000|2021-05-14 16:45:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1621010800000|2021-05-14 16:46:40|2947.5|2941.5|2947.3|2941.3|2948|2942|2947.3|2941.3|4
1621010820000|2021-05-14 16:47:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1621010840000|2021-05-14 16:47:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|3
1621010850000|2021-05-14 16:47:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621010920000|2021-05-14 16:48:40|2946.5|2940.5|2947|2941|2947.3|2941.3|2946.5|2940.5|3
1621010940000|2021-05-14 16:49:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621010950000|2021-05-14 16:49:10|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1621010970000|2021-05-14 16:49:30|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1621010990000|2021-05-14 16:49:50|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|4
1621011000000|2021-05-14 16:50:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1621011020000|2021-05-14 16:50:20|2946.8|2940.8|2947.8|2941.8|2947.8|2941.8|2946.8|2940.8|4
1621011030000|2021-05-14 16:50:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1621011040000|2021-05-14 16:50:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621011050000|2021-05-14 16:50:50|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1621011070000|2021-05-14 16:51:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621011130000|2021-05-14 16:52:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1621011150000|2021-05-14 16:52:30|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1621011160000|2021-05-14 16:52:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621011170000|2021-05-14 16:52:50|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1621011360000|2021-05-14 16:56:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1621011410000|2021-05-14 16:56:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621011480000|2021-05-14 16:58:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|4
1621209720000|2021-05-17 00:02:00|2945.5|2934.3|2945.5|2934.3|2945.5|2934.3|2945.5|2934.3|1
1621209780000|2021-05-17 00:03:00|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1621209910000|2021-05-17 00:05:10|2946.4|2940.4|2945.1|2939.1|2946.4|2940.4|2945.1|2939.1|2
1621209970000|2021-05-17 00:06:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1621210220000|2021-05-17 00:10:20|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1621210240000|2021-05-17 00:10:40|2944.3|2938.3|2941.4|2935.4|2944.3|2938.3|2941.4|2935.4|4
1621210250000|2021-05-17 00:10:50|2941.1|2935.1|2940.9|2934.9|2941.1|2935.1|2940.9|2934.9|2
1621210260000|2021-05-17 00:11:00|2940.4|2934.4|2939.1|2933.1|2940.4|2934.4|2939.1|2933.1|3
1621210270000|2021-05-17 00:11:10|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1621210280000|2021-05-17 00:11:20|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1621210290000|2021-05-17 00:11:30|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1621210300000|2021-05-17 00:11:40|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1621210310000|2021-05-17 00:11:50|2937.9|2931.9|2939.1|2933.1|2939.4|2933.4|2937.9|2931.9|3
1621210840000|2021-05-17 00:20:40|2940.1|2934.1|2941.1|2935.1|2941.1|2935.1|2940.1|2934.1|2
1621210870000|2021-05-17 00:21:10|2941.4|2935.4|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|2
1621210880000|2021-05-17 00:21:20|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1621210890000|2021-05-17 00:21:30|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1621210940000|2021-05-17 00:22:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621210970000|2021-05-17 00:22:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1621211020000|2021-05-17 00:23:40|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1621211130000|2021-05-17 00:25:30|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1621211180000|2021-05-17 00:26:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621211290000|2021-05-17 00:28:10|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1621211300000|2021-05-17 00:28:20|2940.3|2934.3|2940.1|2934.1|2940.3|2934.3|2940.1|2934.1|2
1621211310000|2021-05-17 00:28:30|2940|2934|2939.4|2933.4|2940|2934|2939.4|2933.4|2
1621212150000|2021-05-17 00:42:30|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1621212530000|2021-05-17 00:48:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621212700000|2021-05-17 00:51:40|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1621212810000|2021-05-17 00:53:30|2940.6|2934.6|2941.9|2935.9|2941.9|2935.9|2940.6|2934.6|2
1621212870000|2021-05-17 00:54:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1621212930000|2021-05-17 00:55:30|2940.6|2934.6|2939.1|2933.1|2940.6|2934.6|2939.1|2933.1|2
1621212960000|2021-05-17 00:56:00|2939.4|2933.4|2939.8|2933.8|2939.8|2933.8|2939.4|2933.4|3
1621213020000|2021-05-17 00:57:00|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1621213030000|2021-05-17 00:57:10|2939.5|2933.5|2939.9|2933.9|2939.9|2933.9|2939.5|2933.5|2
1621213050000|2021-05-17 00:57:30|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1621213060000|2021-05-17 00:57:40|2939.4|2933.4|2940.8|2934.8|2940.8|2934.8|2939.4|2933.4|2
1621213130000|2021-05-17 00:58:50|2941.6|2935.6|2941.8|2935.8|2941.8|2935.8|2941.6|2935.6|2
1621213140000|2021-05-17 00:59:00|2941.3|2935.3|2940.4|2934.4|2941.3|2935.3|2940.4|2934.4|2
1621213170000|2021-05-17 00:59:30|2941.9|2935.9|2942.1|2936.1|2942.1|2936.1|2941.9|2935.9|2
1621213200000|2021-05-17 01:00:00|2941.9|2935.9|2941.1|2935.1|2941.9|2935.9|2940.8|2934.8|5
1621213210000|2021-05-17 01:00:10|2941.4|2935.4|2943.9|2937.9|2943.9|2937.9|2941.4|2935.4|3
1621213220000|2021-05-17 01:00:20|2943.6|2937.6|2943.3|2937.3|2943.6|2937.6|2943.3|2937.3|3
1621213230000|2021-05-17 01:00:30|2942.9|2936.9|2940.8|2934.8|2942.9|2936.9|2940.8|2934.8|7
1621213240000|2021-05-17 01:00:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621213250000|2021-05-17 01:00:50|2940.3|2934.3|2939.1|2933.1|2940.3|2934.3|2939|2933|3
1621213260000|2021-05-17 01:01:00|2939|2933|2937|2931|2939|2933|2937|2931|5
1621213270000|2021-05-17 01:01:10|2937.4|2931.4|2939.1|2933.1|2939.1|2933.1|2937.4|2931.4|4
1621213280000|2021-05-17 01:01:20|2939.4|2933.4|2941.8|2935.8|2941.8|2935.8|2939.4|2933.4|7
1621213290000|2021-05-17 01:01:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1621213300000|2021-05-17 01:01:40|2942.3|2936.3|2943.8|2937.8|2943.8|2937.8|2942.3|2936.3|8
1621213310000|2021-05-17 01:01:50|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|4
1621213320000|2021-05-17 01:02:00|2945|2939|2945.4|2939.4|2945.4|2939.4|2944.8|2938.8|4
1621213330000|2021-05-17 01:02:10|2945.3|2939.3|2946.3|2940.3|2946.3|2940.3|2945.3|2939.3|5
1621213340000|2021-05-17 01:02:20|2946.5|2940.5|2946.8|2940.8|2948.4|2942.4|2946.5|2940.5|9
1621213350000|2021-05-17 01:02:30|2946.4|2940.4|2946.4|2940.4|2946.9|2940.9|2946.4|2940.4|7
1621213360000|2021-05-17 01:02:40|2946.1|2940.1|2944.4|2938.4|2946.1|2940.1|2944.4|2938.4|4
1621213370000|2021-05-17 01:02:50|2944.1|2938.1|2942.9|2936.9|2944.1|2938.1|2942.6|2936.6|6
1621213380000|2021-05-17 01:03:00|2942.6|2936.6|2943.1|2937.1|2943.4|2937.4|2942.6|2936.6|5
1621213390000|2021-05-17 01:03:10|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1621213410000|2021-05-17 01:03:30|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1621213430000|2021-05-17 01:03:50|2943.4|2937.4|2944.4|2938.4|2944.4|2938.4|2943.4|2937.4|3
1621213440000|2021-05-17 01:04:00|2944.8|2938.8|2945.6|2939.6|2945.6|2939.6|2944.8|2938.8|5
1621213450000|2021-05-17 01:04:10|2945.9|2939.9|2944.9|2938.9|2946.6|2940.6|2944.9|2938.9|7
1621213460000|2021-05-17 01:04:20|2945.1|2939.1|2945.4|2939.4|2945.4|2939.4|2945.1|2939.1|2
1621213470000|2021-05-17 01:04:30|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1621213480000|2021-05-17 01:04:40|2944.9|2938.9|2943.6|2937.6|2944.9|2938.9|2943.6|2937.6|4
1621213490000|2021-05-17 01:04:50|2943.4|2937.4|2943.1|2937.1|2943.4|2937.4|2943.1|2937.1|2
1621213500000|2021-05-17 01:05:00|2942.9|2936.9|2942.1|2936.1|2942.9|2936.9|2941.6|2935.6|5
1621213510000|2021-05-17 01:05:10|2942.4|2936.4|2943.3|2937.3|2943.3|2937.3|2942.4|2936.4|3
1621213520000|2021-05-17 01:05:20|2943.5|2937.5|2944.4|2938.4|2944.4|2938.4|2943.5|2937.5|4
1621213530000|2021-05-17 01:05:30|2944.1|2938.1|2943.1|2937.1|2944.1|2938.1|2943.1|2937.1|4
1621213540000|2021-05-17 01:05:40|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1621213550000|2021-05-17 01:05:50|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1621213560000|2021-05-17 01:06:00|2942.9|2936.9|2943.4|2937.4|2943.4|2937.4|2942.9|2936.9|3
1621213570000|2021-05-17 01:06:10|2943.8|2937.8|2944.6|2938.6|2944.6|2938.6|2943.8|2937.8|4
1621213580000|2021-05-17 01:06:20|2944.9|2938.9|2945.6|2939.6|2945.9|2939.9|2944.9|2938.9|3
1621213590000|2021-05-17 01:06:30|2945.4|2939.4|2943.9|2937.9|2945.4|2939.4|2943.9|2937.9|4
1621213600000|2021-05-17 01:06:40|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.4|2937.4|3
1621213620000|2021-05-17 01:07:00|2943.8|2937.8|2946.1|2940.1|2946.1|2940.1|2943.8|2937.8|6
1621213630000|2021-05-17 01:07:10|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1621213640000|2021-05-17 01:07:20|2946.6|2940.6|2946.4|2940.4|2946.6|2940.6|2946.4|2940.4|2
1621213650000|2021-05-17 01:07:30|2946|2940|2943.6|2937.6|2946|2940|2943.6|2937.6|6
1621213670000|2021-05-17 01:07:50|2943.4|2937.4|2942.9|2936.9|2943.4|2937.4|2942.9|2936.9|2
1621213680000|2021-05-17 01:08:00|2942.6|2936.6|2942.3|2936.3|2942.6|2936.6|2942.3|2936.3|2
1621213690000|2021-05-17 01:08:10|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1621213700000|2021-05-17 01:08:20|2941.6|2935.6|2940.1|2934.1|2941.6|2935.6|2940.1|2934.1|6
1621213710000|2021-05-17 01:08:30|2940.9|2934.9|2941.5|2935.5|2941.5|2935.5|2939.9|2933.9|5
1621213730000|2021-05-17 01:08:50|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1621213740000|2021-05-17 01:09:00|2941.6|2935.6|2941.4|2935.4|2941.6|2935.6|2941.4|2935.4|4
1621213750000|2021-05-17 01:09:10|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1621213770000|2021-05-17 01:09:30|2942.3|2936.3|2944.1|2938.1|2944.1|2938.1|2942.3|2936.3|4
1621213780000|2021-05-17 01:09:40|2944.3|2938.3|2945.1|2939.1|2945.1|2939.1|2944.3|2938.3|4
1621213790000|2021-05-17 01:09:50|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1621213800000|2021-05-17 01:10:00|2945.4|2939.4|2944.8|2938.8|2945.4|2939.4|2944.8|2938.8|2
1621213810000|2021-05-17 01:10:10|2944.4|2938.4|2943.6|2937.6|2944.4|2938.4|2943.6|2937.6|4
1621213820000|2021-05-17 01:10:20|2943.9|2937.9|2945.1|2939.1|2945.1|2939.1|2943.9|2937.9|4
1621213830000|2021-05-17 01:10:30|2944.9|2938.9|2943.6|2937.6|2944.9|2938.9|2943.6|2937.6|4
1621213840000|2021-05-17 01:10:40|2943.5|2937.5|2943.4|2937.4|2943.5|2937.5|2943.1|2937.1|3
1621213860000|2021-05-17 01:11:00|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1621213870000|2021-05-17 01:11:10|2944.4|2938.4|2943|2937|2944.4|2938.4|2943|2937|4
1621213880000|2021-05-17 01:11:20|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1621213890000|2021-05-17 01:11:30|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1621213900000|2021-05-17 01:11:40|2942.5|2936.5|2941.9|2935.9|2942.5|2936.5|2941.9|2935.9|3
1621213910000|2021-05-17 01:11:50|2941.8|2935.8|2941.1|2935.1|2941.8|2935.8|2941.1|2935.1|3
1621213920000|2021-05-17 01:12:00|2940.9|2934.9|2940.4|2934.4|2940.9|2934.9|2940.1|2934.1|6
1621213930000|2021-05-17 01:12:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1621213940000|2021-05-17 01:12:20|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|3
1621213950000|2021-05-17 01:12:30|2942|2936|2943.4|2937.4|2943.4|2937.4|2942|2936|5
1621213970000|2021-05-17 01:12:50|2943.1|2937.1|2942.5|2936.5|2943.1|2937.1|2942.5|2936.5|3
1621213990000|2021-05-17 01:13:10|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1621214020000|2021-05-17 01:13:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1621214060000|2021-05-17 01:14:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1621214080000|2021-05-17 01:14:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1621214130000|2021-05-17 01:15:30|2941.6|2935.6|2939.9|2933.9|2941.6|2935.6|2939.8|2933.8|6
1621214140000|2021-05-17 01:15:40|2939.6|2933.6|2939|2933|2939.6|2933.6|2938.8|2932.8|4
1621214150000|2021-05-17 01:15:50|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1621214160000|2021-05-17 01:16:00|2939.6|2933.6|2940.1|2934.1|2940.3|2934.3|2939.6|2933.6|5
1621214170000|2021-05-17 01:16:10|2939.9|2933.9|2940|2934|2940|2934|2939.5|2933.5|5
1621214200000|2021-05-17 01:16:40|2939.6|2933.6|2939.5|2933.5|2939.6|2933.6|2939.5|2933.5|2
1621214210000|2021-05-17 01:16:50|2939.1|2933.1|2938.4|2932.4|2939.1|2933.1|2938.4|2932.4|2
1621214220000|2021-05-17 01:17:00|2938.1|2932.1|2938.3|2932.3|2938.3|2932.3|2938.1|2932.1|2
1621214230000|2021-05-17 01:17:10|2938.4|2932.4|2938.8|2932.8|2938.8|2932.8|2938.4|2932.4|3
1621214240000|2021-05-17 01:17:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1621214280000|2021-05-17 01:18:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1621214290000|2021-05-17 01:18:10|2939|2933|2940.4|2934.4|2940.4|2934.4|2939|2933|3
1621214310000|2021-05-17 01:18:30|2940.1|2934.1|2938.4|2932.4|2940.1|2934.1|2938.4|2932.4|4
1621214330000|2021-05-17 01:18:50|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1621214340000|2021-05-17 01:19:00|2939.5|2933.5|2940.5|2934.5|2940.8|2934.8|2939.5|2933.5|4
1621214350000|2021-05-17 01:19:10|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1621214360000|2021-05-17 01:19:20|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1621214370000|2021-05-17 01:19:30|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1621214380000|2021-05-17 01:19:40|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1621214390000|2021-05-17 01:19:50|2940.9|2934.9|2941.1|2935.1|2941.1|2935.1|2940.9|2934.9|2
1621214400000|2021-05-17 01:20:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|3
1621214410000|2021-05-17 01:20:10|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1621214420000|2021-05-17 01:20:20|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1621214440000|2021-05-17 01:20:40|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1621214450000|2021-05-17 01:20:50|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1621214460000|2021-05-17 01:21:00|2941.1|2935.1|2942.1|2936.1|2942.1|2936.1|2941.1|2935.1|3
1621214470000|2021-05-17 01:21:10|2941.9|2935.9|2941.4|2935.4|2941.9|2935.9|2941.4|2935.4|3
1621214480000|2021-05-17 01:21:20|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1621214490000|2021-05-17 01:21:30|2940.3|2934.3|2939.9|2933.9|2940.3|2934.3|2939.9|2933.9|2
1621214500000|2021-05-17 01:21:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1621214510000|2021-05-17 01:21:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621214540000|2021-05-17 01:22:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1621214550000|2021-05-17 01:22:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1621214570000|2021-05-17 01:22:50|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1621214590000|2021-05-17 01:23:10|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1621214620000|2021-05-17 01:23:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1621214640000|2021-05-17 01:24:00|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1621214650000|2021-05-17 01:24:10|2940.6|2934.6|2941.1|2935.1|2941.1|2935.1|2940.6|2934.6|3
1621214670000|2021-05-17 01:24:30|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1621214680000|2021-05-17 01:24:40|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1621214710000|2021-05-17 01:25:10|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1621214720000|2021-05-17 01:25:20|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1621214760000|2021-05-17 01:26:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621214790000|2021-05-17 01:26:30|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1621214800000|2021-05-17 01:26:40|2939.9|2933.9|2940|2934|2940|2934|2939.6|2933.6|3
1621214810000|2021-05-17 01:26:50|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1621214860000|2021-05-17 01:27:40|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1621214870000|2021-05-17 01:27:50|2939.1|2933.1|2938.9|2932.9|2939.1|2933.1|2938.8|2932.8|3
1621214880000|2021-05-17 01:28:00|2939.1|2933.1|2940.3|2934.3|2940.3|2934.3|2939.1|2933.1|5
1621214910000|2021-05-17 01:28:30|2940.6|2934.6|2941.3|2935.3|2941.3|2935.3|2940.6|2934.6|2
1621214920000|2021-05-17 01:28:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1621214930000|2021-05-17 01:28:50|2941.8|2935.8|2942.1|2936.1|2942.1|2936.1|2941.8|2935.8|3
1621214960000|2021-05-17 01:29:20|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|4
1621215000000|2021-05-17 01:30:00|2941.9|2935.9|2941.3|2935.3|2941.9|2935.9|2941.3|2935.3|3
1621215010000|2021-05-17 01:30:10|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1621215020000|2021-05-17 01:30:20|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.1|2934.1|3
1621215030000|2021-05-17 01:30:30|2940.1|2934.1|2938.9|2932.9|2940.1|2934.1|2938.9|2932.9|7
1621215050000|2021-05-17 01:30:50|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1621215060000|2021-05-17 01:31:00|2938.4|2932.4|2936.5|2930.5|2938.4|2932.4|2935.9|2929.9|19
1621215070000|2021-05-17 01:31:10|2936.6|2930.6|2936.8|2930.8|2937.4|2931.4|2936.6|2930.6|6
1621215080000|2021-05-17 01:31:20|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1621215090000|2021-05-17 01:31:30|2937.5|2931.5|2937.6|2931.6|2937.9|2931.9|2937.5|2931.5|4
1621215110000|2021-05-17 01:31:50|2937.9|2931.9|2939.3|2933.3|2939.3|2933.3|2937.9|2931.9|3
1621215120000|2021-05-17 01:32:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1621215140000|2021-05-17 01:32:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1621215170000|2021-05-17 01:32:50|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2939.1|2933.1|2
1621215180000|2021-05-17 01:33:00|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.6|2932.6|3
1621215200000|2021-05-17 01:33:20|2938.6|2932.6|2938|2932|2938.6|2932.6|2937.8|2931.8|7
1621215230000|2021-05-17 01:33:50|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1621215240000|2021-05-17 01:34:00|2938.6|2932.6|2939.8|2933.8|2939.8|2933.8|2938.6|2932.6|3
1621215250000|2021-05-17 01:34:10|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1621215260000|2021-05-17 01:34:20|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|2
1621215270000|2021-05-17 01:34:30|2940.9|2934.9|2941|2935|2941|2935|2940.9|2934.9|2
1621215280000|2021-05-17 01:34:40|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1621215290000|2021-05-17 01:34:50|2941.3|2935.3|2940.9|2934.9|2941.3|2935.3|2940.9|2934.9|2
1621215310000|2021-05-17 01:35:10|2941.1|2935.1|2941.5|2935.5|2941.5|2935.5|2941.1|2935.1|2
1621215320000|2021-05-17 01:35:20|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1621215340000|2021-05-17 01:35:40|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1621215350000|2021-05-17 01:35:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.6|2935.6|3
1621215360000|2021-05-17 01:36:00|2941.6|2935.6|2941.6|2935.6|2941.9|2935.9|2941.6|2935.6|3
1621215390000|2021-05-17 01:36:30|2941.9|2935.9|2942.1|2936.1|2942.1|2936.1|2941.6|2935.6|4
1621215400000|2021-05-17 01:36:40|2942.4|2936.4|2942.5|2936.5|2942.5|2936.5|2942.4|2936.4|2
1621215410000|2021-05-17 01:36:50|2942.3|2936.3|2941.6|2935.6|2942.3|2936.3|2941.6|2935.6|2
1621215420000|2021-05-17 01:37:00|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1621215440000|2021-05-17 01:37:20|2941.6|2935.6|2941.6|2935.6|2941.9|2935.9|2941.6|2935.6|3
1621215450000|2021-05-17 01:37:30|2941.9|2935.9|2942.1|2936.1|2942.1|2936.1|2941.9|2935.9|2
1621215460000|2021-05-17 01:37:40|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1621215470000|2021-05-17 01:37:50|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1621215480000|2021-05-17 01:38:00|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1621215490000|2021-05-17 01:38:10|2943|2937|2943.6|2937.6|2943.6|2937.6|2943|2937|3
1621215500000|2021-05-17 01:38:20|2943.9|2937.9|2944.9|2938.9|2944.9|2938.9|2943.9|2937.9|3
1621215530000|2021-05-17 01:38:50|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1621215550000|2021-05-17 01:39:10|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1621215560000|2021-05-17 01:39:20|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1621215570000|2021-05-17 01:39:30|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.3|2939.3|3
1621215590000|2021-05-17 01:39:50|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1621215600000|2021-05-17 01:40:00|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1621215640000|2021-05-17 01:40:40|2945.1|2939.1|2945|2939|2945.1|2939.1|2945|2939|2
1621215660000|2021-05-17 01:41:00|2944.6|2938.6|2943.6|2937.6|2944.6|2938.6|2943.6|2937.6|2
1621215670000|2021-05-17 01:41:10|2943.5|2937.5|2942.9|2936.9|2943.5|2937.5|2942.3|2936.3|6
1621215680000|2021-05-17 01:41:20|2943.1|2937.1|2941.6|2935.6|2943.1|2937.1|2941.6|2935.6|6
1621215720000|2021-05-17 01:42:00|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1621215730000|2021-05-17 01:42:10|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1621215740000|2021-05-17 01:42:20|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1621215760000|2021-05-17 01:42:40|2941.1|2935.1|2940.9|2934.9|2941.1|2935.1|2940.9|2934.9|4
1621215770000|2021-05-17 01:42:50|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1621215790000|2021-05-17 01:43:10|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1621215820000|2021-05-17 01:43:40|2940.6|2934.6|2940.5|2934.5|2940.6|2934.6|2940.5|2934.5|2
1621215830000|2021-05-17 01:43:50|2940.9|2934.9|2941.1|2935.1|2941.1|2935.1|2940.6|2934.6|3
1621215840000|2021-05-17 01:44:00|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1621215850000|2021-05-17 01:44:10|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1621215870000|2021-05-17 01:44:30|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1621215890000|2021-05-17 01:44:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1621215900000|2021-05-17 01:45:00|2940.8|2934.8|2940.6|2934.6|2940.8|2934.8|2940.6|2934.6|2
1621215910000|2021-05-17 01:45:10|2941|2935|2939.8|2933.8|2941|2935|2939.8|2933.8|8
1621215920000|2021-05-17 01:45:20|2939.9|2933.9|2939.4|2933.4|2939.9|2933.9|2939.4|2933.4|4
1621215930000|2021-05-17 01:45:30|2939.6|2933.6|2939.9|2933.9|2940|2934|2939.6|2933.6|3
1621215940000|2021-05-17 01:45:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1621215980000|2021-05-17 01:46:20|2940.3|2934.3|2941.3|2935.3|2941.3|2935.3|2940.3|2934.3|3
1621216000000|2021-05-17 01:46:40|2941.5|2935.5|2941.9|2935.9|2941.9|2935.9|2941.5|2935.5|2
1621216010000|2021-05-17 01:46:50|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1621216060000|2021-05-17 01:47:40|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1621216100000|2021-05-17 01:48:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1621216140000|2021-05-17 01:49:00|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2940.1|2934.1|3
1621216160000|2021-05-17 01:49:20|2939.9|2933.9|2939.1|2933.1|2939.9|2933.9|2938.9|2932.9|6
1621216200000|2021-05-17 01:50:00|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1621216230000|2021-05-17 01:50:30|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1621216250000|2021-05-17 01:50:50|2938.4|2932.4|2938.3|2932.3|2938.4|2932.4|2937.8|2931.8|9
1621216260000|2021-05-17 01:51:00|2937.9|2931.9|2937.4|2931.4|2937.9|2931.9|2937.4|2931.4|5
1621216270000|2021-05-17 01:51:10|2937.1|2931.1|2937|2931|2937.5|2931.5|2937|2931|8
1621216280000|2021-05-17 01:51:20|2936.4|2930.4|2936.4|2930.4|2936.5|2930.5|2936|2930|6
1621216320000|2021-05-17 01:52:00|2936.1|2930.1|2934.5|2928.5|2936.3|2930.3|2934.3|2928.3|11
1621216330000|2021-05-17 01:52:10|2934.1|2928.1|2934.6|2928.6|2934.8|2928.8|2933.9|2927.9|5
1621216340000|2021-05-17 01:52:20|2934.8|2928.8|2935.1|2929.1|2935.1|2929.1|2934.5|2928.5|4
1621216350000|2021-05-17 01:52:30|2935.8|2929.8|2936.1|2930.1|2936.1|2930.1|2935.8|2929.8|2
1621216360000|2021-05-17 01:52:40|2935.9|2929.9|2935.3|2929.3|2935.9|2929.9|2935|2929|8
1621216370000|2021-05-17 01:52:50|2935|2929|2934.9|2928.9|2935|2929|2934.8|2928.8|3
1621216380000|2021-05-17 01:53:00|2935.3|2929.3|2934|2928|2935.3|2929.3|2933.8|2927.8|11
1621216390000|2021-05-17 01:53:10|2933.6|2927.6|2934|2928|2934.4|2928.4|2933.4|2927.4|9
1621216400000|2021-05-17 01:53:20|2933.6|2927.6|2934.4|2928.4|2934.4|2928.4|2933.6|2927.6|5
1621216420000|2021-05-17 01:53:40|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1621216430000|2021-05-17 01:53:50|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1621216460000|2021-05-17 01:54:20|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1621216470000|2021-05-17 01:54:30|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1621216490000|2021-05-17 01:54:50|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1621216500000|2021-05-17 01:55:00|2933.4|2927.4|2932.3|2926.3|2933.4|2927.4|2932.3|2926.3|4
1621216510000|2021-05-17 01:55:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1621216560000|2021-05-17 01:56:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1621216570000|2021-05-17 01:56:10|2933|2927|2934.1|2928.1|2934.1|2928.1|2933|2927|4
1621216580000|2021-05-17 01:56:20|2934.3|2928.3|2934.6|2928.6|2934.6|2928.6|2934.3|2928.3|2
1621216620000|2021-05-17 01:57:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1621216640000|2021-05-17 01:57:20|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|2
1621216650000|2021-05-17 01:57:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1621216680000|2021-05-17 01:58:00|2935.6|2929.6|2935.1|2929.1|2935.6|2929.6|2935.1|2929.1|3
1621216710000|2021-05-17 01:58:30|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1621216720000|2021-05-17 01:58:40|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1621216730000|2021-05-17 01:58:50|2936.3|2930.3|2936.6|2930.6|2936.9|2930.9|2936.3|2930.3|6
1621216740000|2021-05-17 01:59:00|2936.9|2930.9|2937|2931|2937.1|2931.1|2936.9|2930.9|3
1621216770000|2021-05-17 01:59:30|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1621216780000|2021-05-17 01:59:40|2936.4|2930.4|2936.4|2930.4|2936.6|2930.6|2936.4|2930.4|3
1621216790000|2021-05-17 01:59:50|2936.6|2930.6|2936.5|2930.5|2936.6|2930.6|2936.5|2930.5|2
1621216800000|2021-05-17 02:00:00|2936.1|2930.1|2934.5|2928.5|2936.1|2930.1|2934.5|2928.5|5
1621216810000|2021-05-17 02:00:10|2934.1|2928.1|2934.6|2928.6|2934.6|2928.6|2934.1|2928.1|2
1621216820000|2021-05-17 02:00:20|2934.4|2928.4|2933|2927|2934.4|2928.4|2933|2927|6
1621216830000|2021-05-17 02:00:30|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1621216870000|2021-05-17 02:01:10|2933|2927|2933.6|2927.6|2933.6|2927.6|2933|2927|2
1621216890000|2021-05-17 02:01:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1621216900000|2021-05-17 02:01:40|2933.5|2927.5|2933.9|2927.9|2933.9|2927.9|2933.5|2927.5|2
1621216910000|2021-05-17 02:01:50|2934.1|2928.1|2934.4|2928.4|2934.5|2928.5|2934.1|2928.1|3
1621216920000|2021-05-17 02:02:00|2934.5|2928.5|2935.1|2929.1|2935.1|2929.1|2934.5|2928.5|5
1621216930000|2021-05-17 02:02:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1621216940000|2021-05-17 02:02:20|2935|2929|2935|2929|2935|2929|2935|2929|1
1621216950000|2021-05-17 02:02:30|2935.4|2929.4|2936.9|2930.9|2936.9|2930.9|2935.3|2929.3|7
1621216960000|2021-05-17 02:02:40|2937|2931|2937|2931|2937.4|2931.4|2937|2931|3
1621216980000|2021-05-17 02:03:00|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1621216990000|2021-05-17 02:03:10|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2935.6|2929.6|6
1621217000000|2021-05-17 02:03:20|2936.3|2930.3|2936.4|2930.4|2936.4|2930.4|2936.3|2930.3|2
1621217030000|2021-05-17 02:03:50|2936.6|2930.6|2937|2931|2937|2931|2936.6|2930.6|2
1621217040000|2021-05-17 02:04:00|2936.8|2930.8|2937.6|2931.6|2937.6|2931.6|2936.8|2930.8|5
1621217050000|2021-05-17 02:04:10|2937.8|2931.8|2938.1|2932.1|2938.1|2932.1|2937.8|2931.8|2
1621217070000|2021-05-17 02:04:30|2938.4|2932.4|2938.5|2932.5|2938.5|2932.5|2938.4|2932.4|2
1621217080000|2021-05-17 02:04:40|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2937.9|2931.9|3
1621217090000|2021-05-17 02:04:50|2937.9|2931.9|2937.5|2931.5|2937.9|2931.9|2937.5|2931.5|5
1621217100000|2021-05-17 02:05:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621217150000|2021-05-17 02:05:50|2937|2931|2937.4|2931.4|2937.4|2931.4|2937|2931|2
1621217190000|2021-05-17 02:06:30|2937.1|2931.1|2936.9|2930.9|2937.1|2931.1|2936.9|2930.9|2
1621217200000|2021-05-17 02:06:40|2937.1|2931.1|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|2
1621217210000|2021-05-17 02:06:50|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1621217220000|2021-05-17 02:07:00|2937.4|2931.4|2938.8|2932.8|2938.8|2932.8|2937.4|2931.4|4
1621217240000|2021-05-17 02:07:20|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|3
1621217250000|2021-05-17 02:07:30|2938.6|2932.6|2939|2933|2939|2933|2938.6|2932.6|2
1621217260000|2021-05-17 02:07:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1621217270000|2021-05-17 02:07:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1621217280000|2021-05-17 02:08:00|2938.6|2932.6|2939.3|2933.3|2939.3|2933.3|2938.6|2932.6|3
1621217290000|2021-05-17 02:08:10|2939.6|2933.6|2939|2933|2939.6|2933.6|2939|2933|5
1621217310000|2021-05-17 02:08:30|2939.3|2933.3|2940.5|2934.5|2940.5|2934.5|2939.3|2933.3|5
1621217320000|2021-05-17 02:08:40|2940.8|2934.8|2940.6|2934.6|2941.1|2935.1|2940.5|2934.5|8
1621217330000|2021-05-17 02:08:50|2940.9|2934.9|2941.1|2935.1|2941.1|2935.1|2940.9|2934.9|2
1621217340000|2021-05-17 02:09:00|2941.4|2935.4|2941.1|2935.1|2941.6|2935.6|2941.1|2935.1|4
1621217350000|2021-05-17 02:09:10|2941|2935|2941.4|2935.4|2941.4|2935.4|2941|2935|3
1621217360000|2021-05-17 02:09:20|2941.6|2935.6|2941.9|2935.9|2941.9|2935.9|2941.6|2935.6|2
1621217380000|2021-05-17 02:09:40|2942.1|2936.1|2942.4|2936.4|2942.4|2936.4|2941.9|2935.9|4
1621217390000|2021-05-17 02:09:50|2942.1|2936.1|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|5
1621217410000|2021-05-17 02:10:10|2941.8|2935.8|2941.6|2935.6|2941.8|2935.8|2941.6|2935.6|4
1621217420000|2021-05-17 02:10:20|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|2
1621217430000|2021-05-17 02:10:30|2942.1|2936.1|2942.6|2936.6|2943.4|2937.4|2942|2936|9
1621217460000|2021-05-17 02:11:00|2942.9|2936.9|2943.3|2937.3|2943.9|2937.9|2942.9|2936.9|5
1621217470000|2021-05-17 02:11:10|2943.1|2937.1|2942.1|2936.1|2943.1|2937.1|2941.9|2935.9|6
1621217480000|2021-05-17 02:11:20|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1621217500000|2021-05-17 02:11:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1621217530000|2021-05-17 02:12:10|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1621217540000|2021-05-17 02:12:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1621217560000|2021-05-17 02:12:40|2943.1|2937.1|2943.9|2937.9|2943.9|2937.9|2943.1|2937.1|3
1621217580000|2021-05-17 02:13:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1621217640000|2021-05-17 02:14:00|2943.8|2937.8|2944.6|2938.6|2944.9|2938.9|2943.8|2937.8|4
1621217670000|2021-05-17 02:14:30|2944.4|2938.4|2944|2938|2944.4|2938.4|2944|2938|2
1621217690000|2021-05-17 02:14:50|2944.3|2938.3|2943.1|2937.1|2944.3|2938.3|2943.1|2937.1|4
1621217700000|2021-05-17 02:15:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1621217710000|2021-05-17 02:15:10|2942.6|2936.6|2942|2936|2942.6|2936.6|2942|2936|2
1621217750000|2021-05-17 02:15:50|2941.4|2935.4|2940.9|2934.9|2941.4|2935.4|2940.9|2934.9|2
1621217840000|2021-05-17 02:17:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1621217850000|2021-05-17 02:17:30|2941.6|2935.6|2942.1|2936.1|2942.1|2936.1|2941.6|2935.6|2
1621217860000|2021-05-17 02:17:40|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1621217970000|2021-05-17 02:19:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621218140000|2021-05-17 02:22:20|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1621218560000|2021-05-17 02:29:20|2944.4|2938.4|2944.6|2938.6|2944.6|2938.6|2944.4|2938.4|2
1621218580000|2021-05-17 02:29:40|2944.4|2938.4|2943.8|2937.8|2944.4|2938.4|2943.8|2937.8|2
1621218590000|2021-05-17 02:29:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1621218600000|2021-05-17 02:30:00|2943.1|2937.1|2941.9|2935.9|2943.1|2937.1|2941.9|2935.9|8
1621218610000|2021-05-17 02:30:10|2941.6|2935.6|2940.9|2934.9|2941.6|2935.6|2940.9|2934.9|4
1621218620000|2021-05-17 02:30:20|2941.1|2935.1|2942.6|2936.6|2942.6|2936.6|2941.1|2935.1|4
1621218650000|2021-05-17 02:30:50|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1621218660000|2021-05-17 02:31:00|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|2
1621218670000|2021-05-17 02:31:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621218710000|2021-05-17 02:31:50|2943.9|2937.9|2943.1|2937.1|2943.9|2937.9|2943.1|2937.1|2
1621218740000|2021-05-17 02:32:20|2943.4|2937.4|2943.1|2937.1|2943.4|2937.4|2943.1|2937.1|2
1621218780000|2021-05-17 02:33:00|2943.8|2937.8|2943.6|2937.6|2943.8|2937.8|2943.6|2937.6|2
1621218840000|2021-05-17 02:34:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1621218850000|2021-05-17 02:34:10|2943.8|2937.8|2944.4|2938.4|2944.5|2938.5|2943.8|2937.8|4
1621218860000|2021-05-17 02:34:20|2944.5|2938.5|2944.4|2938.4|2944.5|2938.5|2944.4|2938.4|2
1621218890000|2021-05-17 02:34:50|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1621218900000|2021-05-17 02:35:00|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1621218910000|2021-05-17 02:35:10|2943.1|2937.1|2942.9|2936.9|2943.1|2937.1|2942.9|2936.9|2
1621218920000|2021-05-17 02:35:20|2942.6|2936.6|2941.8|2935.8|2942.6|2936.6|2941.8|2935.8|3
1621218960000|2021-05-17 02:36:00|2941.9|2935.9|2942.3|2936.3|2942.3|2936.3|2941.9|2935.9|3
1621219010000|2021-05-17 02:36:50|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1621219070000|2021-05-17 02:37:50|2942.6|2936.6|2943.3|2937.3|2943.3|2937.3|2942.6|2936.6|3
1621219080000|2021-05-17 02:38:00|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1621219090000|2021-05-17 02:38:10|2943.4|2937.4|2943.1|2937.1|2943.4|2937.4|2943.1|2937.1|2
1621219140000|2021-05-17 02:39:00|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1621219150000|2021-05-17 02:39:10|2942.6|2936.6|2941.9|2935.9|2942.6|2936.6|2941.6|2935.6|4
1621219160000|2021-05-17 02:39:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1621219190000|2021-05-17 02:39:50|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1621219240000|2021-05-17 02:40:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1621219250000|2021-05-17 02:40:50|2942.3|2936.3|2942.4|2936.4|2942.5|2936.5|2942.3|2936.3|3
1621219270000|2021-05-17 02:41:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621219280000|2021-05-17 02:41:20|2942.8|2936.8|2942.9|2936.9|2942.9|2936.9|2942.8|2936.8|2
1621219300000|2021-05-17 02:41:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621219320000|2021-05-17 02:42:00|2943.5|2937.5|2943.6|2937.6|2944|2938|2943.4|2937.4|7
1621219340000|2021-05-17 02:42:20|2944|2938|2944.4|2938.4|2944.4|2938.4|2944|2938|3
1621219350000|2021-05-17 02:42:30|2944.6|2938.6|2945.1|2939.1|2945.6|2939.6|2944.6|2938.6|5
1621219370000|2021-05-17 02:42:50|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1621219380000|2021-05-17 02:43:00|2944.4|2938.4|2944.1|2938.1|2944.4|2938.4|2944.1|2938.1|2
1621219390000|2021-05-17 02:43:10|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1621219400000|2021-05-17 02:43:20|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1621219410000|2021-05-17 02:43:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1621219420000|2021-05-17 02:43:40|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621219440000|2021-05-17 02:44:00|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1621219450000|2021-05-17 02:44:10|2945.9|2939.9|2947|2941|2947|2941|2945.9|2939.9|4
1621219460000|2021-05-17 02:44:20|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1621219480000|2021-05-17 02:44:40|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1621219490000|2021-05-17 02:44:50|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1621219500000|2021-05-17 02:45:00|2947.1|2941.1|2948.5|2942.5|2948.5|2942.5|2947.1|2941.1|3
1621219530000|2021-05-17 02:45:30|2948.6|2942.6|2949.3|2943.3|2949.3|2943.3|2948.6|2942.6|4
1621219540000|2021-05-17 02:45:40|2949.5|2943.5|2950.4|2944.4|2950.4|2944.4|2949.5|2943.5|3
1621219550000|2021-05-17 02:45:50|2949.9|2943.9|2951|2945|2951|2945|2949.9|2943.9|5
1621219570000|2021-05-17 02:46:10|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1621219580000|2021-05-17 02:46:20|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1621219610000|2021-05-17 02:46:50|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|6
1621219620000|2021-05-17 02:47:00|2949.5|2943.5|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|4
1621219630000|2021-05-17 02:47:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621219640000|2021-05-17 02:47:20|2948|2942|2947.5|2941.5|2948|2942|2947.4|2941.4|5
1621219650000|2021-05-17 02:47:30|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.6|2941.6|5
1621219670000|2021-05-17 02:47:50|2947.5|2941.5|2946.9|2940.9|2947.5|2941.5|2946.9|2940.9|2
1621219700000|2021-05-17 02:48:20|2946.6|2940.6|2945.1|2939.1|2946.6|2940.6|2945.1|2939.1|3
1621219710000|2021-05-17 02:48:30|2945.5|2939.5|2945.9|2939.9|2946.1|2940.1|2945.5|2939.5|4
1621219730000|2021-05-17 02:48:50|2946.1|2940.1|2947|2941|2947|2941|2946.1|2940.1|3
1621219750000|2021-05-17 02:49:10|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1621219760000|2021-05-17 02:49:20|2947.3|2941.3|2946.9|2940.9|2947.3|2941.3|2946.8|2940.8|4
1621219770000|2021-05-17 02:49:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1621219800000|2021-05-17 02:50:00|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1621219810000|2021-05-17 02:50:10|2948|2942|2949|2943|2949|2943|2948|2942|4
1621219820000|2021-05-17 02:50:20|2948.9|2942.9|2949|2943|2949|2943|2948.9|2942.9|2
1621219830000|2021-05-17 02:50:30|2948.6|2942.6|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1621219850000|2021-05-17 02:50:50|2949.1|2943.1|2950.1|2944.1|2950.1|2944.1|2949.1|2943.1|4
1621219860000|2021-05-17 02:51:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621219870000|2021-05-17 02:51:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621219900000|2021-05-17 02:51:40|2949.9|2943.9|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|5
1621219910000|2021-05-17 02:51:50|2949.9|2943.9|2949.9|2943.9|2950.3|2944.3|2949.9|2943.9|3
1621219920000|2021-05-17 02:52:00|2950.1|2944.1|2950.3|2944.3|2950.5|2944.5|2950.1|2944.1|3
1621219930000|2021-05-17 02:52:10|2950.1|2944.1|2950.3|2944.3|2950.3|2944.3|2949.9|2943.9|4
1621219960000|2021-05-17 02:52:40|2950.1|2944.1|2950.5|2944.5|2950.5|2944.5|2950.1|2944.1|3
1621219970000|2021-05-17 02:52:50|2950.4|2944.4|2949.6|2943.6|2950.4|2944.4|2948.9|2942.9|5
1621219980000|2021-05-17 02:53:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1621219990000|2021-05-17 02:53:10|2950.3|2944.3|2950.1|2944.1|2950.3|2944.3|2950.1|2944.1|2
1621220000000|2021-05-17 02:53:20|2949.9|2943.9|2949.6|2943.6|2949.9|2943.9|2949.4|2943.4|4
1621220010000|2021-05-17 02:53:30|2949.9|2943.9|2950.1|2944.1|2950.1|2944.1|2949.9|2943.9|2
1621220020000|2021-05-17 02:53:40|2949.9|2943.9|2949.5|2943.5|2949.9|2943.9|2948.6|2942.6|7
1621220030000|2021-05-17 02:53:50|2949.6|2943.6|2951.3|2945.3|2951.5|2945.5|2949.6|2943.6|7
1621220040000|2021-05-17 02:54:00|2951.6|2945.6|2953.6|2947.6|2953.9|2947.9|2951.6|2945.6|12
1621220050000|2021-05-17 02:54:10|2953.9|2947.9|2954.1|2948.1|2954.8|2948.8|2953.9|2947.9|4
1621220060000|2021-05-17 02:54:20|2953.9|2947.9|2953.9|2947.9|2954.1|2948.1|2953.6|2947.6|5
1621220080000|2021-05-17 02:54:40|2953.5|2947.5|2953|2947|2953.5|2947.5|2951.4|2945.4|9
1621220090000|2021-05-17 02:54:50|2952.9|2946.9|2953.4|2947.4|2953.6|2947.6|2952.6|2946.6|5
1621220100000|2021-05-17 02:55:00|2953.6|2947.6|2954.9|2948.9|2955.1|2949.1|2953.4|2947.4|12
1621220110000|2021-05-17 02:55:10|2955.3|2949.3|2955.8|2949.8|2956.1|2950.1|2955.3|2949.3|4
1621220120000|2021-05-17 02:55:20|2955.4|2949.4|2954.9|2948.9|2955.4|2949.4|2954.9|2948.9|2
1621220140000|2021-05-17 02:55:40|2954.4|2948.4|2954.9|2948.9|2955.6|2949.6|2954.4|2948.4|6
1621220150000|2021-05-17 02:55:50|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1621220160000|2021-05-17 02:56:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621220170000|2021-05-17 02:56:10|2955.6|2949.6|2955.6|2949.6|2955.9|2949.9|2955.4|2949.4|5
1621220180000|2021-05-17 02:56:20|2955.4|2949.4|2955.4|2949.4|2955.8|2949.8|2955.1|2949.1|7
1621220190000|2021-05-17 02:56:30|2955.6|2949.6|2956|2950|2956|2950|2955.6|2949.6|2
1621220210000|2021-05-17 02:56:50|2955.6|2949.6|2956.4|2950.4|2956.6|2950.6|2955.6|2949.6|5
1621220230000|2021-05-17 02:57:10|2956.6|2950.6|2957.3|2951.3|2957.6|2951.6|2956.6|2950.6|3
1621220240000|2021-05-17 02:57:20|2957.6|2951.6|2958.6|2952.6|2958.6|2952.6|2957.6|2951.6|4
1621220250000|2021-05-17 02:57:30|2960|2954|2961.9|2955.9|2962.1|2956.1|2960|2954|12
1621220260000|2021-05-17 02:57:40|2961.6|2955.6|2963.6|2957.6|2963.6|2957.6|2961|2955|14
1621220270000|2021-05-17 02:57:50|2963.1|2957.1|2963|2957|2963.8|2957.8|2962.9|2956.9|10
1621220280000|2021-05-17 02:58:00|2962.6|2956.6|2962.3|2956.3|2963.1|2957.1|2962.3|2956.3|6
1621220290000|2021-05-17 02:58:10|2962|2956|2962.4|2956.4|2962.4|2956.4|2962|2956|2
1621220300000|2021-05-17 02:58:20|2962.1|2956.1|2961|2955|2962.1|2956.1|2961|2955|4
1621220310000|2021-05-17 02:58:30|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1621220320000|2021-05-17 02:58:40|2961.6|2955.6|2962.3|2956.3|2962.3|2956.3|2961.6|2955.6|2
1621220330000|2021-05-17 02:58:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1621220340000|2021-05-17 02:59:00|2961.3|2955.3|2961.1|2955.1|2961.3|2955.3|2961|2955|5
1621220350000|2021-05-17 02:59:10|2960.9|2954.9|2960|2954|2960.9|2954.9|2959.4|2953.4|10
1621220360000|2021-05-17 02:59:20|2959.9|2953.9|2960.4|2954.4|2960.4|2954.4|2959.9|2953.9|3
1621220370000|2021-05-17 02:59:30|2959.9|2953.9|2960.1|2954.1|2960.1|2954.1|2959.6|2953.6|3
1621220380000|2021-05-17 02:59:40|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1621220390000|2021-05-17 02:59:50|2960.6|2954.6|2960.9|2954.9|2960.9|2954.9|2960.6|2954.6|2
1621220400000|2021-05-17 03:00:00|2961.1|2955.1|2961.4|2955.4|2961.4|2955.4|2960.9|2954.9|6
1621220410000|2021-05-17 03:00:10|2961|2955|2959.1|2953.1|2961|2955|2959.1|2953.1|5
1621220420000|2021-05-17 03:00:20|2958.6|2952.6|2958.9|2952.9|2958.9|2952.9|2958.4|2952.4|4
1621220430000|2021-05-17 03:00:30|2958.6|2952.6|2958.3|2952.3|2958.6|2952.6|2957.9|2951.9|7
1621220450000|2021-05-17 03:00:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1621220460000|2021-05-17 03:01:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621220470000|2021-05-17 03:01:10|2958.6|2952.6|2958.9|2952.9|2958.9|2952.9|2958.6|2952.6|2
1621220490000|2021-05-17 03:01:30|2959.1|2953.1|2960|2954|2960.1|2954.1|2958.9|2952.9|8
1621220500000|2021-05-17 03:01:40|2959.8|2953.8|2958.8|2952.8|2959.8|2953.8|2958.8|2952.8|5
1621220510000|2021-05-17 03:01:50|2958.1|2952.1|2957.3|2951.3|2958.1|2952.1|2957.1|2951.1|7
1621220520000|2021-05-17 03:02:00|2957.4|2951.4|2957.4|2951.4|2957.6|2951.6|2957.4|2951.4|3
1621220530000|2021-05-17 03:02:10|2957.3|2951.3|2956.6|2950.6|2957.3|2951.3|2956.6|2950.6|5
1621220540000|2021-05-17 03:02:20|2956.8|2950.8|2957.1|2951.1|2957.1|2951.1|2956.8|2950.8|3
1621220550000|2021-05-17 03:02:30|2957.4|2951.4|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|4
1621220580000|2021-05-17 03:03:00|2957.6|2951.6|2958.3|2952.3|2958.9|2952.9|2957.6|2951.6|7
1621220600000|2021-05-17 03:03:20|2957.9|2951.9|2958|2952|2958.4|2952.4|2957.6|2951.6|7
1621220610000|2021-05-17 03:03:30|2958.3|2952.3|2958.1|2952.1|2958.3|2952.3|2957.9|2951.9|3
1621220620000|2021-05-17 03:03:40|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1621220630000|2021-05-17 03:03:50|2957.5|2951.5|2957.4|2951.4|2957.5|2951.5|2957.4|2951.4|2
1621220640000|2021-05-17 03:04:00|2957.6|2951.6|2957.8|2951.8|2957.8|2951.8|2957.6|2951.6|2
1621220650000|2021-05-17 03:04:10|2958.1|2952.1|2958.9|2952.9|2958.9|2952.9|2958.1|2952.1|3
1621220670000|2021-05-17 03:04:30|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1621220690000|2021-05-17 03:04:50|2958.4|2952.4|2958.1|2952.1|2958.4|2952.4|2958.1|2952.1|2
1621220700000|2021-05-17 03:05:00|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1621220720000|2021-05-17 03:05:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621220730000|2021-05-17 03:05:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1621220740000|2021-05-17 03:05:40|2957.4|2951.4|2958|2952|2958|2952|2957.4|2951.4|2
1621220760000|2021-05-17 03:06:00|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|3
1621220780000|2021-05-17 03:06:20|2956.9|2950.9|2957.9|2951.9|2958.1|2952.1|2956.6|2950.6|7
1621220790000|2021-05-17 03:06:30|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1621220820000|2021-05-17 03:07:00|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1621220830000|2021-05-17 03:07:10|2958.6|2952.6|2959.4|2953.4|2959.9|2953.9|2958.6|2952.6|4
1621220840000|2021-05-17 03:07:20|2959.6|2953.6|2960.4|2954.4|2960.4|2954.4|2959.6|2953.6|4
1621220850000|2021-05-17 03:07:30|2960.6|2954.6|2961.9|2955.9|2961.9|2955.9|2960.6|2954.6|5
1621220860000|2021-05-17 03:07:40|2962.3|2956.3|2963|2957|2963|2957|2962.1|2956.1|6
1621220870000|2021-05-17 03:07:50|2962.9|2956.9|2962.5|2956.5|2963.6|2957.6|2962.5|2956.5|8
1621220880000|2021-05-17 03:08:00|2962|2956|2963.1|2957.1|2963.1|2957.1|2962|2956|6
1621220890000|2021-05-17 03:08:10|2962.9|2956.9|2963|2957|2963.4|2957.4|2962.9|2956.9|4
1621220900000|2021-05-17 03:08:20|2963.1|2957.1|2963.9|2957.9|2964|2958|2963.1|2957.1|9
1621220910000|2021-05-17 03:08:30|2963.6|2957.6|2963.9|2957.9|2964.1|2958.1|2963.6|2957.6|10
1621220920000|2021-05-17 03:08:40|2964.1|2958.1|2965|2959|2965|2959|2963.9|2957.9|8
1621220940000|2021-05-17 03:09:00|2964.8|2958.8|2964.4|2958.4|2964.8|2958.8|2964.4|2958.4|2
1621220960000|2021-05-17 03:09:20|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1621220970000|2021-05-17 03:09:30|2963.9|2957.9|2963.8|2957.8|2963.9|2957.9|2963.8|2957.8|2
1621220980000|2021-05-17 03:09:40|2963.5|2957.5|2962.9|2956.9|2963.5|2957.5|2962.9|2956.9|3
1621220990000|2021-05-17 03:09:50|2962.6|2956.6|2963|2957|2963|2957|2962.4|2956.4|4
1621221010000|2021-05-17 03:10:10|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|5
1621221020000|2021-05-17 03:10:20|2963.6|2957.6|2964.5|2958.5|2964.5|2958.5|2963.6|2957.6|8
1621221030000|2021-05-17 03:10:30|2964.9|2958.9|2966.4|2960.4|2966.9|2960.9|2964.6|2958.6|12
1621221040000|2021-05-17 03:10:40|2966.6|2960.6|2968.8|2962.8|2968.8|2962.8|2966.3|2960.3|14
1621221050000|2021-05-17 03:10:50|2968.4|2962.4|2968.8|2962.8|2968.8|2962.8|2967|2961|13
1621221060000|2021-05-17 03:11:00|2969|2963|2969.5|2963.5|2969.8|2963.8|2968.9|2962.9|11
1621221070000|2021-05-17 03:11:10|2969.4|2963.4|2968.1|2962.1|2969.4|2963.4|2968.1|2962.1|9
1621221080000|2021-05-17 03:11:20|2968.3|2962.3|2968.1|2962.1|2968.4|2962.4|2968.1|2962.1|4
1621221090000|2021-05-17 03:11:30|2967.8|2961.8|2967.1|2961.1|2967.8|2961.8|2967.1|2961.1|2
1621221100000|2021-05-17 03:11:40|2966.9|2960.9|2965.4|2959.4|2966.9|2960.9|2965.1|2959.1|6
1621221110000|2021-05-17 03:11:50|2965.6|2959.6|2966.5|2960.5|2966.5|2960.5|2965.6|2959.6|2
1621221120000|2021-05-17 03:12:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621221130000|2021-05-17 03:12:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621221140000|2021-05-17 03:12:20|2966.1|2960.1|2965.4|2959.4|2966.1|2960.1|2965.4|2959.4|3
1621221150000|2021-05-17 03:12:30|2965.3|2959.3|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|5
1621221160000|2021-05-17 03:12:40|2964.4|2958.4|2966|2960|2966|2960|2964.4|2958.4|8
1621221170000|2021-05-17 03:12:50|2966.4|2960.4|2965.9|2959.9|2966.4|2960.4|2965.6|2959.6|3
1621221180000|2021-05-17 03:13:00|2966.6|2960.6|2965.8|2959.8|2966.6|2960.6|2965.4|2959.4|6
1621221190000|2021-05-17 03:13:10|2965.4|2959.4|2964.1|2958.1|2965.4|2959.4|2964.1|2958.1|4
1621221200000|2021-05-17 03:13:20|2963.9|2957.9|2963.6|2957.6|2963.9|2957.9|2963.6|2957.6|2
1621221210000|2021-05-17 03:13:30|2963.5|2957.5|2962.3|2956.3|2963.5|2957.5|2962.3|2956.3|4
1621221230000|2021-05-17 03:13:50|2962.5|2956.5|2963.6|2957.6|2963.6|2957.6|2962.5|2956.5|3
1621221250000|2021-05-17 03:14:10|2963.9|2957.9|2964.3|2958.3|2964.3|2958.3|2963.9|2957.9|3
1621221260000|2021-05-17 03:14:20|2964.6|2958.6|2963.4|2957.4|2964.6|2958.6|2963.4|2957.4|6
1621221270000|2021-05-17 03:14:30|2962.9|2956.9|2962.3|2956.3|2962.9|2956.9|2962.3|2956.3|3
1621221280000|2021-05-17 03:14:40|2962|2956|2961.4|2955.4|2962|2956|2961.4|2955.4|3
1621221290000|2021-05-17 03:14:50|2961.6|2955.6|2961.9|2955.9|2961.9|2955.9|2961.1|2955.1|5
1621221300000|2021-05-17 03:15:00|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1621221310000|2021-05-17 03:15:10|2962.6|2956.6|2963.4|2957.4|2963.4|2957.4|2962.6|2956.6|4
1621221320000|2021-05-17 03:15:20|2963.6|2957.6|2964|2958|2964|2958|2963.6|2957.6|3
1621221330000|2021-05-17 03:15:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.1|2958.1|5
1621221340000|2021-05-17 03:15:40|2964.9|2958.9|2964.5|2958.5|2964.9|2958.9|2964.5|2958.5|2
1621221350000|2021-05-17 03:15:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1621221360000|2021-05-17 03:16:00|2963.8|2957.8|2961.6|2955.6|2963.9|2957.9|2961.6|2955.6|8
1621221370000|2021-05-17 03:16:10|2961.4|2955.4|2958.9|2952.9|2961.4|2955.4|2958.9|2952.9|11
1621221380000|2021-05-17 03:16:20|2958.6|2952.6|2958.5|2952.5|2958.6|2952.6|2958.5|2952.5|2
1621221390000|2021-05-17 03:16:30|2958.8|2952.8|2958.8|2952.8|2959|2953|2958.1|2952.1|6
1621221410000|2021-05-17 03:16:50|2958.4|2952.4|2957.9|2951.9|2958.4|2952.4|2957.9|2951.9|2
1621221420000|2021-05-17 03:17:00|2957.6|2951.6|2957.1|2951.1|2957.6|2951.6|2957.1|2951.1|2
1621221430000|2021-05-17 03:17:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621221450000|2021-05-17 03:17:30|2957.1|2951.1|2957.4|2951.4|2957.4|2951.4|2957.1|2951.1|2
1621221470000|2021-05-17 03:17:50|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1621221480000|2021-05-17 03:18:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1621221490000|2021-05-17 03:18:10|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|2
1621221500000|2021-05-17 03:18:20|2958.9|2952.9|2958.4|2952.4|2958.9|2952.9|2958.4|2952.4|2
1621221510000|2021-05-17 03:18:30|2958.9|2952.9|2959.9|2953.9|2960.4|2954.4|2958.9|2952.9|9
1621221530000|2021-05-17 03:18:50|2959.5|2953.5|2959.1|2953.1|2959.6|2953.6|2958.9|2952.9|7
1621221540000|2021-05-17 03:19:00|2959.6|2953.6|2959.5|2953.5|2959.6|2953.6|2959.3|2953.3|3
1621221550000|2021-05-17 03:19:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1621221570000|2021-05-17 03:19:30|2959.3|2953.3|2959.4|2953.4|2959.4|2953.4|2959.3|2953.3|2
1621221590000|2021-05-17 03:19:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621221620000|2021-05-17 03:20:20|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1621221640000|2021-05-17 03:20:40|2958.9|2952.9|2959.1|2953.1|2959.4|2953.4|2958.9|2952.9|3
1621221660000|2021-05-17 03:21:00|2958.9|2952.9|2958.6|2952.6|2958.9|2952.9|2958.4|2952.4|3
1621221670000|2021-05-17 03:21:10|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.8|2952.8|3
1621221680000|2021-05-17 03:21:20|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621221690000|2021-05-17 03:21:30|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1621221700000|2021-05-17 03:21:40|2958.6|2952.6|2958.6|2952.6|2959.1|2953.1|2958.4|2952.4|8
1621221710000|2021-05-17 03:21:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621221720000|2021-05-17 03:22:00|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1621221740000|2021-05-17 03:22:20|2959|2953|2959.6|2953.6|2960.1|2954.1|2959|2953|3
1621221750000|2021-05-17 03:22:30|2959.9|2953.9|2959.6|2953.6|2960.1|2954.1|2959.5|2953.5|8
1621221760000|2021-05-17 03:22:40|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|2
1621221770000|2021-05-17 03:22:50|2959.4|2953.4|2959.9|2953.9|2959.9|2953.9|2959.3|2953.3|7
1621221780000|2021-05-17 03:23:00|2959.8|2953.8|2959.9|2953.9|2959.9|2953.9|2959.8|2953.8|2
1621221790000|2021-05-17 03:23:10|2961.4|2955.4|2961.1|2955.1|2961.6|2955.6|2961.1|2955.1|5
1621221800000|2021-05-17 03:23:20|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1621221810000|2021-05-17 03:23:30|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1621221820000|2021-05-17 03:23:40|2961.4|2955.4|2960.9|2954.9|2961.4|2955.4|2960.9|2954.9|3
1621221830000|2021-05-17 03:23:50|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1621221840000|2021-05-17 03:24:00|2961.4|2955.4|2961.6|2955.6|2961.6|2955.6|2961.1|2955.1|3
1621221850000|2021-05-17 03:24:10|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1621221870000|2021-05-17 03:24:30|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.1|2955.1|3
1621221890000|2021-05-17 03:24:50|2961.8|2955.8|2963.1|2957.1|2963.1|2957.1|2961.8|2955.8|4
1621221900000|2021-05-17 03:25:00|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1621221910000|2021-05-17 03:25:10|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1621221920000|2021-05-17 03:25:20|2962.9|2956.9|2963.4|2957.4|2963.9|2957.9|2962.9|2956.9|6
1621221930000|2021-05-17 03:25:30|2963.6|2957.6|2963.4|2957.4|2963.9|2957.9|2963.4|2957.4|3
1621221940000|2021-05-17 03:25:40|2963.6|2957.6|2963.9|2957.9|2963.9|2957.9|2962.9|2956.9|11
1621221960000|2021-05-17 03:26:00|2964.1|2958.1|2963.4|2957.4|2964.1|2958.1|2963.4|2957.4|4
1621221970000|2021-05-17 03:26:10|2963.1|2957.1|2962.1|2956.1|2963.1|2957.1|2961.9|2955.9|6
1621221980000|2021-05-17 03:26:20|2961.6|2955.6|2960.9|2954.9|2961.6|2955.6|2960.9|2954.9|2
1621221990000|2021-05-17 03:26:30|2960.6|2954.6|2960.9|2954.9|2960.9|2954.9|2960.6|2954.6|2
1621222000000|2021-05-17 03:26:40|2960.6|2954.6|2959.6|2953.6|2960.6|2954.6|2959.6|2953.6|7
1621222020000|2021-05-17 03:27:00|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.6|2953.6|3
1621222030000|2021-05-17 03:27:10|2960.6|2954.6|2959.9|2953.9|2960.6|2954.6|2959.9|2953.9|2
1621222050000|2021-05-17 03:27:30|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1621222070000|2021-05-17 03:27:50|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1621222080000|2021-05-17 03:28:00|2959.6|2953.6|2958.9|2952.9|2959.6|2953.6|2958.9|2952.9|2
1621222090000|2021-05-17 03:28:10|2959.6|2953.6|2959.9|2953.9|2959.9|2953.9|2959.4|2953.4|6
1621222100000|2021-05-17 03:28:20|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1621222120000|2021-05-17 03:28:40|2959.1|2953.1|2958.9|2952.9|2959.1|2953.1|2958.6|2952.6|3
1621222150000|2021-05-17 03:29:10|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621222170000|2021-05-17 03:29:30|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1621222180000|2021-05-17 03:29:40|2960.1|2954.1|2959.9|2953.9|2960.1|2954.1|2959.6|2953.6|4
1621222190000|2021-05-17 03:29:50|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1621222200000|2021-05-17 03:30:00|2960.4|2954.4|2960.1|2954.1|2960.4|2954.4|2960.1|2954.1|2
1621222260000|2021-05-17 03:31:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1621222270000|2021-05-17 03:31:10|2959.6|2953.6|2960|2954|2960|2954|2959.1|2953.1|5
1621222300000|2021-05-17 03:31:40|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1621222310000|2021-05-17 03:31:50|2959.3|2953.3|2959.4|2953.4|2959.4|2953.4|2959.3|2953.3|2
1621222320000|2021-05-17 03:32:00|2959.3|2953.3|2959.6|2953.6|2959.6|2953.6|2959.3|2953.3|3
1621222330000|2021-05-17 03:32:10|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|2
1621222340000|2021-05-17 03:32:20|2959.3|2953.3|2959.9|2953.9|2959.9|2953.9|2959.3|2953.3|4
1621222350000|2021-05-17 03:32:30|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1621222360000|2021-05-17 03:32:40|2959.8|2953.8|2959.9|2953.9|2959.9|2953.9|2959.8|2953.8|2
1621222370000|2021-05-17 03:32:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1621222380000|2021-05-17 03:33:00|2959.1|2953.1|2960.4|2954.4|2960.4|2954.4|2959.1|2953.1|2
1621222390000|2021-05-17 03:33:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621222400000|2021-05-17 03:33:20|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1621222420000|2021-05-17 03:33:40|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1621222440000|2021-05-17 03:34:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1621222450000|2021-05-17 03:34:10|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1621222470000|2021-05-17 03:34:30|2962.4|2956.4|2962.5|2956.5|2962.5|2956.5|2962.1|2956.1|3
1621222480000|2021-05-17 03:34:40|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1621222490000|2021-05-17 03:34:50|2962.6|2956.6|2962.1|2956.1|2962.6|2956.6|2962.1|2956.1|3
1621222500000|2021-05-17 03:35:00|2962.6|2956.6|2962.9|2956.9|2962.9|2956.9|2962.6|2956.6|2
1621222580000|2021-05-17 03:36:20|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1621222600000|2021-05-17 03:36:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1621222610000|2021-05-17 03:36:50|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1621222620000|2021-05-17 03:37:00|2961.6|2955.6|2961.4|2955.4|2961.6|2955.6|2961.4|2955.4|2
1621222710000|2021-05-17 03:38:30|2960.8|2954.8|2961.4|2955.4|2961.4|2955.4|2960.5|2954.5|3
1621222720000|2021-05-17 03:38:40|2961.1|2955.1|2960.9|2954.9|2961.1|2955.1|2960.9|2954.9|2
1621222820000|2021-05-17 03:40:20|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1621222870000|2021-05-17 03:41:10|2960.1|2954.1|2960.9|2954.9|2960.9|2954.9|2960.1|2954.1|3
1621222890000|2021-05-17 03:41:30|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1621222910000|2021-05-17 03:41:50|2961.4|2955.4|2961.5|2955.5|2961.5|2955.5|2961.4|2955.4|2
1621222960000|2021-05-17 03:42:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1621222970000|2021-05-17 03:42:50|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1621222980000|2021-05-17 03:43:00|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2960.9|2954.9|4
1621223180000|2021-05-17 03:46:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621223200000|2021-05-17 03:46:40|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1621223290000|2021-05-17 03:48:10|2961.1|2955.1|2961.4|2955.4|2961.4|2955.4|2961.1|2955.1|2
1621223300000|2021-05-17 03:48:20|2961.3|2955.3|2961.4|2955.4|2961.4|2955.4|2961.3|2955.3|2
1621223310000|2021-05-17 03:48:30|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1621223320000|2021-05-17 03:48:40|2960.6|2954.6|2960.4|2954.4|2960.6|2954.6|2960.4|2954.4|2
1621223370000|2021-05-17 03:49:30|2960.1|2954.1|2960|2954|2960.1|2954.1|2960|2954|2
1621223380000|2021-05-17 03:49:40|2959.5|2953.5|2959.9|2953.9|2959.9|2953.9|2959.3|2953.3|3
1621223510000|2021-05-17 03:51:50|2959.4|2953.4|2958.1|2952.1|2959.4|2953.4|2958.1|2952.1|3
1621223680000|2021-05-17 03:54:40|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621223880000|2021-05-17 03:58:00|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1621224030000|2021-05-17 04:00:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621224190000|2021-05-17 04:03:10|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621224200000|2021-05-17 04:03:20|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1621224320000|2021-05-17 04:05:20|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1621224410000|2021-05-17 04:06:50|2959|2953|2960.3|2954.3|2960.3|2954.3|2959|2953|2
1621224430000|2021-05-17 04:07:10|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1621224460000|2021-05-17 04:07:40|2960.6|2954.6|2960.9|2954.9|2960.9|2954.9|2960.6|2954.6|2
1621224480000|2021-05-17 04:08:00|2961.1|2955.1|2961.4|2955.4|2961.4|2955.4|2961.1|2955.1|2
1621224510000|2021-05-17 04:08:30|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1621224520000|2021-05-17 04:08:40|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1621224900000|2021-05-17 04:15:00|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1621224950000|2021-05-17 04:15:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1621225220000|2021-05-17 04:20:20|2961.6|2955.6|2961.9|2955.9|2961.9|2955.9|2961.6|2955.6|2
1621225270000|2021-05-17 04:21:10|2961.1|2955.1|2961.6|2955.6|2961.6|2955.6|2961.1|2955.1|2
1621225280000|2021-05-17 04:21:20|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1621225330000|2021-05-17 04:22:10|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1621225930000|2021-05-17 04:32:10|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1621226110000|2021-05-17 04:35:10|2960.4|2954.4|2960.6|2954.6|2960.6|2954.6|2960.4|2954.4|2
1621226120000|2021-05-17 04:35:20|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1621226640000|2021-05-17 04:44:00|2961.4|2955.4|2960.9|2954.9|2961.4|2955.4|2960.6|2954.6|3
1621226820000|2021-05-17 04:47:00|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1621227490000|2021-05-17 04:58:10|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1621227500000|2021-05-17 04:58:20|2960.4|2954.4|2959.9|2953.9|2960.4|2954.4|2959.9|2953.9|3
1621227510000|2021-05-17 04:58:30|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1621227570000|2021-05-17 04:59:30|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621227580000|2021-05-17 04:59:40|2958.9|2952.9|2958.4|2952.4|2958.9|2952.9|2958.4|2952.4|2
1621228180000|2021-05-17 05:09:40|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1621228340000|2021-05-17 05:12:20|2958.4|2952.4|2959.6|2953.6|2959.6|2953.6|2958.4|2952.4|2
1621228350000|2021-05-17 05:12:30|2959.4|2953.4|2958.6|2952.6|2959.4|2953.4|2958.6|2952.6|2
1621228370000|2021-05-17 05:12:50|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1621228500000|2021-05-17 05:15:00|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621229050000|2021-05-17 05:24:10|2958.1|2952.1|2958.4|2952.4|2958.4|2952.4|2958.1|2952.1|2
1621229400000|2021-05-17 05:30:00|2958.6|2952.6|2959.1|2953.1|2959.1|2953.1|2958.6|2952.6|2
1621229410000|2021-05-17 05:30:10|2958.9|2952.9|2958.4|2952.4|2958.9|2952.9|2958.4|2952.4|3
1621229420000|2021-05-17 05:30:20|2958.1|2952.1|2957.4|2951.4|2958.1|2952.1|2957.4|2951.4|5
1621229430000|2021-05-17 05:30:30|2957.6|2951.6|2957.6|2951.6|2958.3|2952.3|2957.6|2951.6|4
1621229440000|2021-05-17 05:30:40|2957.4|2951.4|2957.6|2951.6|2958.3|2952.3|2957.4|2951.4|5
1621229450000|2021-05-17 05:30:50|2957.9|2951.9|2960.1|2954.1|2960.3|2954.3|2957.9|2951.9|7
1621229460000|2021-05-17 05:31:00|2960.4|2954.4|2960.6|2954.6|2961.3|2955.3|2960.4|2954.4|6
1621229470000|2021-05-17 05:31:10|2960.9|2954.9|2962.5|2956.5|2962.5|2956.5|2960.6|2954.6|8
1621229480000|2021-05-17 05:31:20|2963.9|2957.9|2964.4|2958.4|2964.4|2958.4|2963.6|2957.6|9
1621229490000|2021-05-17 05:31:30|2964.6|2958.6|2966.9|2960.9|2967.8|2961.8|2964.6|2958.6|15
1621229500000|2021-05-17 05:31:40|2965.6|2959.6|2967|2961|2967|2961|2965.1|2959.1|14
1621229510000|2021-05-17 05:31:50|2967.5|2961.5|2967.1|2961.1|2967.5|2961.5|2967.1|2961.1|3
1621229520000|2021-05-17 05:32:00|2966.8|2960.8|2965.1|2959.1|2966.8|2960.8|2964.9|2958.9|11
1621229530000|2021-05-17 05:32:10|2964.9|2958.9|2964.3|2958.3|2965.1|2959.1|2963.9|2957.9|7
1621229540000|2021-05-17 05:32:20|2964.1|2958.1|2962.4|2956.4|2964.1|2958.1|2962.4|2956.4|7
1621229550000|2021-05-17 05:32:30|2962.6|2956.6|2963|2957|2963|2957|2962.6|2956.6|2
1621229560000|2021-05-17 05:32:40|2962.8|2956.8|2962.1|2956.1|2962.8|2956.8|2962.1|2956.1|3
1621229570000|2021-05-17 05:32:50|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1621229580000|2021-05-17 05:33:00|2962.1|2956.1|2963|2957|2963|2957|2962.1|2956.1|4
1621229590000|2021-05-17 05:33:10|2963.4|2957.4|2963.9|2957.9|2965.4|2959.4|2963.4|2957.4|10
1621229600000|2021-05-17 05:33:20|2964|2958|2964.5|2958.5|2964.9|2958.9|2964|2958|4
1621229610000|2021-05-17 05:33:30|2964.6|2958.6|2964.9|2958.9|2964.9|2958.9|2964.6|2958.6|2
1621229620000|2021-05-17 05:33:40|2965.1|2959.1|2964.3|2958.3|2965.1|2959.1|2964.3|2958.3|4
1621229630000|2021-05-17 05:33:50|2964|2958|2962.9|2956.9|2964|2958|2962.9|2956.9|3
1621229640000|2021-05-17 05:34:00|2962.8|2956.8|2965.1|2959.1|2965.1|2959.1|2962.8|2956.8|10
1621229650000|2021-05-17 05:34:10|2966.4|2960.4|2965.3|2959.3|2966.6|2960.6|2965.1|2959.1|8
1621229660000|2021-05-17 05:34:20|2965.1|2959.1|2962.4|2956.4|2965.1|2959.1|2962.4|2956.4|7
1621229670000|2021-05-17 05:34:30|2962.1|2956.1|2961.9|2955.9|2962.1|2956.1|2961.9|2955.9|2
1621229680000|2021-05-17 05:34:40|2961.4|2955.4|2960.6|2954.6|2961.4|2955.4|2959.9|2953.9|15
1621229690000|2021-05-17 05:34:50|2960.4|2954.4|2959.6|2953.6|2960.4|2954.4|2959.1|2953.1|6
1621229700000|2021-05-17 05:35:00|2959.9|2953.9|2961.6|2955.6|2961.6|2955.6|2959.9|2953.9|7
1621229710000|2021-05-17 05:35:10|2961.9|2955.9|2962.4|2956.4|2962.5|2956.5|2961.9|2955.9|5
1621229720000|2021-05-17 05:35:20|2962.1|2956.1|2962.8|2956.8|2962.8|2956.8|2962.1|2956.1|4
1621229730000|2021-05-17 05:35:30|2963.1|2957.1|2963.8|2957.8|2964.5|2958.5|2963.1|2957.1|9
1621229740000|2021-05-17 05:35:40|2964.1|2958.1|2964|2958|2964.1|2958.1|2964|2958|2
1621229770000|2021-05-17 05:36:10|2963.9|2957.9|2962.1|2956.1|2963.9|2957.9|2962.1|2956.1|4
1621229780000|2021-05-17 05:36:20|2962.5|2956.5|2963.5|2957.5|2963.5|2957.5|2962.5|2956.5|4
1621229800000|2021-05-17 05:36:40|2963.1|2957.1|2963.1|2957.1|2964.1|2958.1|2962.6|2956.6|8
1621229810000|2021-05-17 05:36:50|2963|2957|2964.9|2958.9|2965.4|2959.4|2963|2957|9
1621229820000|2021-05-17 05:37:00|2965.1|2959.1|2964.6|2958.6|2965.1|2959.1|2964.6|2958.6|3
1621229830000|2021-05-17 05:37:10|2964.4|2958.4|2963.1|2957.1|2964.4|2958.4|2963.1|2957.1|5
1621229850000|2021-05-17 05:37:30|2962.9|2956.9|2962.4|2956.4|2962.9|2956.9|2962.4|2956.4|3
1621229860000|2021-05-17 05:37:40|2961.4|2955.4|2961.1|2955.1|2961.4|2955.4|2961.1|2955.1|2
1621229870000|2021-05-17 05:37:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1621229890000|2021-05-17 05:38:10|2959.8|2953.8|2959.4|2953.4|2959.8|2953.8|2959.4|2953.4|2
1621229900000|2021-05-17 05:38:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1621229910000|2021-05-17 05:38:30|2959.4|2953.4|2959.4|2953.4|2959.9|2953.9|2958.3|2952.3|7
1621229920000|2021-05-17 05:38:40|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1621229950000|2021-05-17 05:39:10|2960|2954|2960.6|2954.6|2961.4|2955.4|2960|2954|5
1621229960000|2021-05-17 05:39:20|2961.1|2955.1|2961.4|2955.4|2961.4|2955.4|2961.1|2955.1|2
1621229990000|2021-05-17 05:39:50|2961.6|2955.6|2962.4|2956.4|2962.4|2956.4|2961.6|2955.6|3
1621230010000|2021-05-17 05:40:10|2962.6|2956.6|2963.9|2957.9|2963.9|2957.9|2962.6|2956.6|5
1621230020000|2021-05-17 05:40:20|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1621230030000|2021-05-17 05:40:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1621230040000|2021-05-17 05:40:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1621230070000|2021-05-17 05:41:10|2963.3|2957.3|2961.8|2955.8|2963.3|2957.3|2961.8|2955.8|5
1621230090000|2021-05-17 05:41:30|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1621230130000|2021-05-17 05:42:10|2961.6|2955.6|2961.4|2955.4|2961.6|2955.6|2961.4|2955.4|2
1621230140000|2021-05-17 05:42:20|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1621230150000|2021-05-17 05:42:30|2959.6|2953.6|2959.4|2953.4|2959.6|2953.6|2959.4|2953.4|2
1621230160000|2021-05-17 05:42:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.1|2953.1|3
1621230170000|2021-05-17 05:42:50|2959|2953|2959|2953|2959.3|2953.3|2959|2953|3
1621230180000|2021-05-17 05:43:00|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621230190000|2021-05-17 05:43:10|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|2
1621230200000|2021-05-17 05:43:20|2959.4|2953.4|2959.1|2953.1|2959.4|2953.4|2959.1|2953.1|2
1621230210000|2021-05-17 05:43:30|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1621230220000|2021-05-17 05:43:40|2957.9|2951.9|2959.1|2953.1|2959.1|2953.1|2957.9|2951.9|3
1621230250000|2021-05-17 05:44:10|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|2
1621230260000|2021-05-17 05:44:20|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1621230290000|2021-05-17 05:44:50|2959.9|2953.9|2960.4|2954.4|2960.4|2954.4|2959.9|2953.9|3
1621230330000|2021-05-17 05:45:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1621230360000|2021-05-17 05:46:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1621230370000|2021-05-17 05:46:10|2960.6|2954.6|2961.3|2955.3|2961.9|2955.9|2960.6|2954.6|5
1621230400000|2021-05-17 05:46:40|2961|2955|2960.1|2954.1|2961|2955|2960.1|2954.1|2
1621230440000|2021-05-17 05:47:20|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1621230490000|2021-05-17 05:48:10|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1621230510000|2021-05-17 05:48:30|2959.4|2953.4|2959.4|2953.4|2959.6|2953.6|2959.4|2953.4|3
1621230540000|2021-05-17 05:49:00|2959.1|2953.1|2958.1|2952.1|2959.1|2953.1|2958.1|2952.1|4
1621230570000|2021-05-17 05:49:30|2958.4|2952.4|2959.3|2953.3|2959.9|2953.9|2958.4|2952.4|7
1621230590000|2021-05-17 05:49:50|2958.9|2952.9|2959.6|2953.6|2959.9|2953.9|2958.9|2952.9|3
1621230600000|2021-05-17 05:50:00|2959.4|2953.4|2958.9|2952.9|2959.4|2953.4|2958.9|2952.9|3
1621230620000|2021-05-17 05:50:20|2959|2953|2959.4|2953.4|2959.9|2953.9|2959|2953|4
1621230640000|2021-05-17 05:50:40|2959.1|2953.1|2959.3|2953.3|2959.3|2953.3|2959.1|2953.1|2
1621230720000|2021-05-17 05:52:00|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621230770000|2021-05-17 05:52:50|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1621230830000|2021-05-17 05:53:50|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1621230840000|2021-05-17 05:54:00|2958.9|2952.9|2959.6|2953.6|2960|2954|2958.9|2952.9|6
1621230860000|2021-05-17 05:54:20|2959.9|2953.9|2961|2955|2961.4|2955.4|2959.9|2953.9|4
1621230880000|2021-05-17 05:54:40|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1621230890000|2021-05-17 05:54:50|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|2
1621230900000|2021-05-17 05:55:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1621230930000|2021-05-17 05:55:30|2960.1|2954.1|2960.8|2954.8|2960.8|2954.8|2960.1|2954.1|2
1621230980000|2021-05-17 05:56:20|2960.6|2954.6|2960|2954|2960.6|2954.6|2960|2954|3
1621230990000|2021-05-17 05:56:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1621231050000|2021-05-17 05:57:30|2958.9|2952.9|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|2
1621231070000|2021-05-17 05:57:50|2959|2953|2958.6|2952.6|2959|2953|2958.4|2952.4|4
1621231080000|2021-05-17 05:58:00|2958.4|2952.4|2958.6|2952.6|2958.6|2952.6|2958.4|2952.4|2
1621231090000|2021-05-17 05:58:10|2958.4|2952.4|2957.9|2951.9|2958.4|2952.4|2957.9|2951.9|5
1621231110000|2021-05-17 05:58:30|2957.6|2951.6|2956.8|2950.8|2957.6|2951.6|2956.5|2950.5|4
1621231120000|2021-05-17 05:58:40|2957|2951|2957.1|2951.1|2957.6|2951.6|2956.6|2950.6|6
1621231130000|2021-05-17 05:58:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1621231140000|2021-05-17 05:59:00|2957.1|2951.1|2957.1|2951.1|2957.5|2951.5|2957|2951|5
1621231150000|2021-05-17 05:59:10|2956.9|2950.9|2958.3|2952.3|2958.4|2952.4|2956.9|2950.9|10
1621231160000|2021-05-17 05:59:20|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1621231180000|2021-05-17 05:59:40|2957.6|2951.6|2957.1|2951.1|2957.6|2951.6|2957.1|2951.1|3
1621231190000|2021-05-17 05:59:50|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1621231200000|2021-05-17 06:00:00|2956.4|2950.4|2956.8|2950.8|2956.8|2950.8|2955.1|2949.1|9
1621231210000|2021-05-17 06:00:10|2957|2951|2958.6|2952.6|2958.6|2952.6|2957|2951|4
1621231220000|2021-05-17 06:00:20|2958.4|2952.4|2958.6|2952.6|2958.6|2952.6|2958.4|2952.4|2
1621231230000|2021-05-17 06:00:30|2958.9|2952.9|2958|2952|2958.9|2952.9|2958|2952|5
1621231240000|2021-05-17 06:00:40|2958.3|2952.3|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|4
1621231250000|2021-05-17 06:00:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621231260000|2021-05-17 06:01:00|2957.6|2951.6|2958.1|2952.1|2958.1|2952.1|2957.6|2951.6|3
1621231270000|2021-05-17 06:01:10|2958.4|2952.4|2958.9|2952.9|2959.6|2953.6|2958.4|2952.4|7
1621231300000|2021-05-17 06:01:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621231310000|2021-05-17 06:01:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621231320000|2021-05-17 06:02:00|2958.3|2952.3|2956.8|2950.8|2958.3|2952.3|2956.8|2950.8|3
1621231330000|2021-05-17 06:02:10|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1621231340000|2021-05-17 06:02:20|2956.5|2950.5|2956.4|2950.4|2956.5|2950.5|2956.1|2950.1|3
1621231350000|2021-05-17 06:02:30|2956.6|2950.6|2957.1|2951.1|2957.1|2951.1|2956.6|2950.6|2
1621231380000|2021-05-17 06:03:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621231390000|2021-05-17 06:03:10|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|4
1621231400000|2021-05-17 06:03:20|2955.4|2949.4|2954.3|2948.3|2955.4|2949.4|2953.9|2947.9|10
1621231410000|2021-05-17 06:03:30|2954.1|2948.1|2954.5|2948.5|2954.5|2948.5|2954.1|2948.1|3
1621231420000|2021-05-17 06:03:40|2954.4|2948.4|2954.5|2948.5|2954.5|2948.5|2954.4|2948.4|2
1621231430000|2021-05-17 06:03:50|2954.4|2948.4|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|3
1621231440000|2021-05-17 06:04:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1621231450000|2021-05-17 06:04:10|2954.5|2948.5|2955.4|2949.4|2955.4|2949.4|2954.5|2948.5|5
1621231460000|2021-05-17 06:04:20|2955.9|2949.9|2955.4|2949.4|2956.1|2950.1|2955.4|2949.4|5
1621231470000|2021-05-17 06:04:30|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1621231480000|2021-05-17 06:04:40|2955.4|2949.4|2955.9|2949.9|2955.9|2949.9|2955.4|2949.4|3
1621231490000|2021-05-17 06:04:50|2956.1|2950.1|2956.6|2950.6|2956.9|2950.9|2956.1|2950.1|5
1621231500000|2021-05-17 06:05:00|2956.1|2950.1|2956.5|2950.5|2956.5|2950.5|2956.1|2950.1|3
1621231510000|2021-05-17 06:05:10|2956.9|2950.9|2957.4|2951.4|2957.6|2951.6|2956.9|2950.9|5
1621231520000|2021-05-17 06:05:20|2957.6|2951.6|2958.9|2952.9|2958.9|2952.9|2957.6|2951.6|5
1621231540000|2021-05-17 06:05:40|2959.1|2953.1|2960.4|2954.4|2960.4|2954.4|2959.1|2953.1|5
1621231550000|2021-05-17 06:05:50|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1621231570000|2021-05-17 06:06:10|2960.4|2954.4|2960.6|2954.6|2961.6|2955.6|2960.4|2954.4|6
1621231590000|2021-05-17 06:06:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621231600000|2021-05-17 06:06:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1621231620000|2021-05-17 06:07:00|2960|2954|2959.3|2953.3|2960|2954|2959.3|2953.3|2
1621231630000|2021-05-17 06:07:10|2959|2953|2958.4|2952.4|2959|2953|2958|2952|6
1621231650000|2021-05-17 06:07:30|2958.6|2952.6|2960.1|2954.1|2960.4|2954.4|2958.6|2952.6|5
1621231660000|2021-05-17 06:07:40|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1621231680000|2021-05-17 06:08:00|2960.6|2954.6|2960.9|2954.9|2960.9|2954.9|2960.6|2954.6|2
1621231690000|2021-05-17 06:08:10|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1621231710000|2021-05-17 06:08:30|2961.4|2955.4|2962.1|2956.1|2962.1|2956.1|2961.4|2955.4|2
1621231720000|2021-05-17 06:08:40|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1621231730000|2021-05-17 06:08:50|2962.1|2956.1|2962.9|2956.9|2962.9|2956.9|2962.1|2956.1|4
1621231740000|2021-05-17 06:09:00|2963|2957|2963.9|2957.9|2963.9|2957.9|2963|2957|4
1621231750000|2021-05-17 06:09:10|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1621231780000|2021-05-17 06:09:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1621231790000|2021-05-17 06:09:50|2964|2958|2964.4|2958.4|2964.4|2958.4|2964|2958|2
1621231800000|2021-05-17 06:10:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1621231810000|2021-05-17 06:10:10|2964.3|2958.3|2966.4|2960.4|2966.6|2960.6|2964.3|2958.3|8
1621231820000|2021-05-17 06:10:20|2966.6|2960.6|2966.6|2960.6|2967.1|2961.1|2966.6|2960.6|6
1621231830000|2021-05-17 06:10:30|2966.3|2960.3|2966.6|2960.6|2966.6|2960.6|2965.9|2959.9|6
1621231840000|2021-05-17 06:10:40|2966.9|2960.9|2967.1|2961.1|2967.4|2961.4|2966.9|2960.9|4
1621231850000|2021-05-17 06:10:50|2967.4|2961.4|2967.9|2961.9|2968|2962|2967.4|2961.4|3
1621231860000|2021-05-17 06:11:00|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1621231870000|2021-05-17 06:11:10|2967.9|2961.9|2968.1|2962.1|2968.4|2962.4|2967.9|2961.9|4
1621231880000|2021-05-17 06:11:20|2967.9|2961.9|2967.6|2961.6|2967.9|2961.9|2967.6|2961.6|4
1621231900000|2021-05-17 06:11:40|2967.9|2961.9|2968.1|2962.1|2968.1|2962.1|2967.9|2961.9|2
1621231910000|2021-05-17 06:11:50|2968.4|2962.4|2970.4|2964.4|2971.4|2965.4|2968.4|2962.4|14
1621231920000|2021-05-17 06:12:00|2970.6|2964.6|2968.4|2962.4|2970.6|2964.6|2968.4|2962.4|3
1621231930000|2021-05-17 06:12:10|2968.1|2962.1|2967.6|2961.6|2968.1|2962.1|2967.6|2961.6|3
1621231940000|2021-05-17 06:12:20|2967.3|2961.3|2966.3|2960.3|2967.3|2961.3|2966.3|2960.3|3
1621231990000|2021-05-17 06:13:10|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1621232000000|2021-05-17 06:13:20|2966.6|2960.6|2968.4|2962.4|2968.4|2962.4|2966.6|2960.6|5
1621232010000|2021-05-17 06:13:30|2968.6|2962.6|2968.9|2962.9|2969.4|2963.4|2968.6|2962.6|5
1621232020000|2021-05-17 06:13:40|2969.1|2963.1|2969.9|2963.9|2969.9|2963.9|2969.1|2963.1|4
1621232030000|2021-05-17 06:13:50|2970.1|2964.1|2971.4|2965.4|2971.9|2965.9|2970.1|2964.1|7
1621232040000|2021-05-17 06:14:00|2971.6|2965.6|2973.4|2967.4|2973.6|2967.6|2971.6|2965.6|12
1621232050000|2021-05-17 06:14:10|2972.9|2966.9|2973.4|2967.4|2973.4|2967.4|2972.9|2966.9|2
1621232070000|2021-05-17 06:14:30|2973.6|2967.6|2974.1|2968.1|2974.1|2968.1|2973.6|2967.6|2
1621232080000|2021-05-17 06:14:40|2974.4|2968.4|2974.1|2968.1|2974.6|2968.6|2974.1|2968.1|4
1621232100000|2021-05-17 06:15:00|2973.8|2967.8|2972.9|2966.9|2973.8|2967.8|2972.9|2966.9|4
1621232110000|2021-05-17 06:15:10|2972.6|2966.6|2972.1|2966.1|2972.6|2966.6|2972.1|2966.1|2
1621232120000|2021-05-17 06:15:20|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621232130000|2021-05-17 06:15:30|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1621232140000|2021-05-17 06:15:40|2971.4|2965.4|2971.5|2965.5|2971.6|2965.6|2971.4|2965.4|3
1621232160000|2021-05-17 06:16:00|2971.6|2965.6|2972.4|2966.4|2972.4|2966.4|2971.6|2965.6|2
1621232170000|2021-05-17 06:16:10|2972.1|2966.1|2972.3|2966.3|2972.3|2966.3|2971.9|2965.9|3
1621232180000|2021-05-17 06:16:20|2972.4|2966.4|2973.6|2967.6|2973.9|2967.9|2972.4|2966.4|5
1621232190000|2021-05-17 06:16:30|2973.4|2967.4|2972.9|2966.9|2973.5|2967.5|2972.9|2966.9|5
1621232200000|2021-05-17 06:16:40|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1621232210000|2021-05-17 06:16:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1621232220000|2021-05-17 06:17:00|2971.9|2965.9|2971.6|2965.6|2971.9|2965.9|2971.6|2965.6|3
1621232230000|2021-05-17 06:17:10|2971.4|2965.4|2970.8|2964.8|2971.4|2965.4|2970.3|2964.3|7
1621232240000|2021-05-17 06:17:20|2971|2965|2970.9|2964.9|2971|2965|2970.9|2964.9|4
1621232250000|2021-05-17 06:17:30|2971.3|2965.3|2971.4|2965.4|2971.4|2965.4|2970.9|2964.9|5
1621232260000|2021-05-17 06:17:40|2971.6|2965.6|2971.6|2965.6|2972.1|2966.1|2971.6|2965.6|4
1621232270000|2021-05-17 06:17:50|2971.9|2965.9|2971.4|2965.4|2971.9|2965.9|2971.4|2965.4|3
1621232280000|2021-05-17 06:18:00|2971.6|2965.6|2972.4|2966.4|2972.4|2966.4|2971.6|2965.6|4
1621232290000|2021-05-17 06:18:10|2972.1|2966.1|2970.1|2964.1|2972.1|2966.1|2970.1|2964.1|8
1621232300000|2021-05-17 06:18:20|2969.9|2963.9|2969|2963|2969.9|2963.9|2968.9|2962.9|6
1621232310000|2021-05-17 06:18:30|2968.9|2962.9|2969|2963|2969|2963|2968.9|2962.9|4
1621232320000|2021-05-17 06:18:40|2968.4|2962.4|2969.4|2963.4|2969.6|2963.6|2968.4|2962.4|6
1621232330000|2021-05-17 06:18:50|2969.6|2963.6|2970.4|2964.4|2970.4|2964.4|2969.6|2963.6|4
1621232340000|2021-05-17 06:19:00|2970.6|2964.6|2971.6|2965.6|2971.6|2965.6|2970.6|2964.6|5
1621232350000|2021-05-17 06:19:10|2971.9|2965.9|2971.4|2965.4|2972.4|2966.4|2971.4|2965.4|10
1621232370000|2021-05-17 06:19:30|2971.1|2965.1|2969.9|2963.9|2971.1|2965.1|2969.6|2963.6|13
1621232380000|2021-05-17 06:19:40|2969.6|2963.6|2970.4|2964.4|2970.4|2964.4|2969.6|2963.6|9
1621232390000|2021-05-17 06:19:50|2970.1|2964.1|2971.1|2965.1|2971.3|2965.3|2970.1|2964.1|7
1621232400000|2021-05-17 06:20:00|2971.4|2965.4|2972.8|2966.8|2972.8|2966.8|2971.4|2965.4|10
1621232410000|2021-05-17 06:20:10|2973|2967|2974.1|2968.1|2974.5|2968.5|2973|2967|10
1621232420000|2021-05-17 06:20:20|2973.8|2967.8|2973.8|2967.8|2973.9|2967.9|2973.5|2967.5|4
1621232430000|2021-05-17 06:20:30|2974.1|2968.1|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|7
1621232440000|2021-05-17 06:20:40|2974|2968|2975.4|2969.4|2975.4|2969.4|2973.9|2967.9|13
1621232450000|2021-05-17 06:20:50|2975.5|2969.5|2976.1|2970.1|2976.6|2970.6|2975.4|2969.4|7
1621232460000|2021-05-17 06:21:00|2976.3|2970.3|2973.9|2967.9|2976.3|2970.3|2973.6|2967.6|9
1621232470000|2021-05-17 06:21:10|2973.8|2967.8|2973.3|2967.3|2973.9|2967.9|2973.1|2967.1|9
1621232480000|2021-05-17 06:21:20|2973|2967|2971.4|2965.4|2973.1|2967.1|2971.4|2965.4|8
1621232490000|2021-05-17 06:21:30|2971|2965|2971|2965|2971.1|2965.1|2970.9|2964.9|4
1621232500000|2021-05-17 06:21:40|2971.4|2965.4|2972.1|2966.1|2972.4|2966.4|2971.4|2965.4|8
1621232510000|2021-05-17 06:21:50|2972.4|2966.4|2973.5|2967.5|2973.5|2967.5|2972.4|2966.4|3
1621232520000|2021-05-17 06:22:00|2973.9|2967.9|2974.4|2968.4|2974.9|2968.9|2973.6|2967.6|9
1621232530000|2021-05-17 06:22:10|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1621232540000|2021-05-17 06:22:20|2973.6|2967.6|2973.3|2967.3|2973.6|2967.6|2973.3|2967.3|2
1621232550000|2021-05-17 06:22:30|2973.1|2967.1|2972.9|2966.9|2973.3|2967.3|2972.9|2966.9|4
1621232560000|2021-05-17 06:22:40|2972.6|2966.6|2971.6|2965.6|2972.6|2966.6|2971.6|2965.6|5
1621232580000|2021-05-17 06:23:00|2971.4|2965.4|2971.1|2965.1|2971.4|2965.4|2971.1|2965.1|2
1621232590000|2021-05-17 06:23:10|2971|2965|2970.8|2964.8|2971|2965|2970.5|2964.5|6
1621232600000|2021-05-17 06:23:20|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1621232610000|2021-05-17 06:23:30|2970.9|2964.9|2971.1|2965.1|2971.1|2965.1|2970.9|2964.9|2
1621232620000|2021-05-17 06:23:40|2971.4|2965.4|2972.6|2966.6|2972.6|2966.6|2971.4|2965.4|5
1621232630000|2021-05-17 06:23:50|2972.4|2966.4|2972.9|2966.9|2972.9|2966.9|2972.4|2966.4|5
1621232640000|2021-05-17 06:24:00|2973.1|2967.1|2974.3|2968.3|2974.6|2968.6|2973.1|2967.1|9
1621232650000|2021-05-17 06:24:10|2974.5|2968.5|2974.6|2968.6|2974.8|2968.8|2973.9|2967.9|10
1621232660000|2021-05-17 06:24:20|2975.1|2969.1|2974.4|2968.4|2975.1|2969.1|2974.4|2968.4|6
1621232670000|2021-05-17 06:24:30|2974.6|2968.6|2974.4|2968.4|2974.9|2968.9|2974.4|2968.4|6
1621232680000|2021-05-17 06:24:40|2974.6|2968.6|2974.4|2968.4|2975.1|2969.1|2974.4|2968.4|5
1621232700000|2021-05-17 06:25:00|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1621232710000|2021-05-17 06:25:10|2974.4|2968.4|2975.6|2969.6|2975.6|2969.6|2974.4|2968.4|4
1621232720000|2021-05-17 06:25:20|2975.9|2969.9|2976.6|2970.6|2976.6|2970.6|2975.9|2969.9|7
1621232730000|2021-05-17 06:25:30|2976.4|2970.4|2975.4|2969.4|2976.4|2970.4|2975.4|2969.4|6
1621232740000|2021-05-17 06:25:40|2975.1|2969.1|2974.8|2968.8|2975.4|2969.4|2974.8|2968.8|4
1621232750000|2021-05-17 06:25:50|2975|2969|2975|2969|2975.4|2969.4|2974.6|2968.6|7
1621232760000|2021-05-17 06:26:00|2974.8|2968.8|2974.6|2968.6|2974.8|2968.8|2974.4|2968.4|5
1621232770000|2021-05-17 06:26:10|2974.4|2968.4|2973.5|2967.5|2974.6|2968.6|2973.5|2967.5|7
1621232780000|2021-05-17 06:26:20|2973.3|2967.3|2973.6|2967.6|2973.6|2967.6|2973.1|2967.1|5
1621232790000|2021-05-17 06:26:30|2974.4|2968.4|2974.9|2968.9|2974.9|2968.9|2974.4|2968.4|2
1621232810000|2021-05-17 06:26:50|2975.1|2969.1|2975.6|2969.6|2975.6|2969.6|2975.1|2969.1|2
1621232820000|2021-05-17 06:27:00|2975.4|2969.4|2975.3|2969.3|2975.4|2969.4|2975.1|2969.1|3
1621232830000|2021-05-17 06:27:10|2975.6|2969.6|2976.4|2970.4|2976.9|2970.9|2975.6|2969.6|11
1621232840000|2021-05-17 06:27:20|2976.5|2970.5|2976|2970|2976.5|2970.5|2975.9|2969.9|4
1621232850000|2021-05-17 06:27:30|2976.1|2970.1|2976.6|2970.6|2976.6|2970.6|2976.1|2970.1|3
1621232860000|2021-05-17 06:27:40|2976.9|2970.9|2976.6|2970.6|2976.9|2970.9|2976.4|2970.4|4
1621232870000|2021-05-17 06:27:50|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1621232880000|2021-05-17 06:28:00|2976.6|2970.6|2976.4|2970.4|2976.6|2970.6|2976.4|2970.4|2
1621232890000|2021-05-17 06:28:10|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.4|2970.4|3
1621232900000|2021-05-17 06:28:20|2976.4|2970.4|2975.9|2969.9|2976.4|2970.4|2975.9|2969.9|3
1621232910000|2021-05-17 06:28:30|2975.5|2969.5|2975.1|2969.1|2976.1|2970.1|2975.1|2969.1|4
1621232920000|2021-05-17 06:28:40|2975.3|2969.3|2975.6|2969.6|2975.9|2969.9|2975.3|2969.3|5
1621232930000|2021-05-17 06:28:50|2975.4|2969.4|2975.4|2969.4|2975.5|2969.5|2975.4|2969.4|3
1621232940000|2021-05-17 06:29:00|2975.6|2969.6|2975.9|2969.9|2975.9|2969.9|2975.6|2969.6|2
1621232950000|2021-05-17 06:29:10|2976.1|2970.1|2976.9|2970.9|2976.9|2970.9|2976.1|2970.1|6
1621232960000|2021-05-17 06:29:20|2976.6|2970.6|2976.6|2970.6|2976.9|2970.9|2976.6|2970.6|5
1621232970000|2021-05-17 06:29:30|2976.4|2970.4|2974.9|2968.9|2976.4|2970.4|2974.9|2968.9|5
1621232980000|2021-05-17 06:29:40|2974.5|2968.5|2975.1|2969.1|2975.1|2969.1|2974.4|2968.4|5
1621232990000|2021-05-17 06:29:50|2975.4|2969.4|2975.5|2969.5|2975.6|2969.6|2975.4|2969.4|4
1621233000000|2021-05-17 06:30:00|2975.4|2969.4|2974.3|2968.3|2975.4|2969.4|2974.3|2968.3|5
1621233010000|2021-05-17 06:30:10|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1621233020000|2021-05-17 06:30:20|2974.1|2968.1|2973.9|2967.9|2974.1|2968.1|2973.9|2967.9|2
1621233060000|2021-05-17 06:31:00|2973.8|2967.8|2971.4|2965.4|2973.9|2967.9|2971.4|2965.4|11
1621233090000|2021-05-17 06:31:30|2971.6|2965.6|2971.9|2965.9|2971.9|2965.9|2971.6|2965.6|2
1621233100000|2021-05-17 06:31:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1621233110000|2021-05-17 06:31:50|2972.3|2966.3|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|4
1621233120000|2021-05-17 06:32:00|2973.4|2967.4|2972.1|2966.1|2973.4|2967.4|2972.1|2966.1|2
1621233130000|2021-05-17 06:32:10|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1621233150000|2021-05-17 06:32:30|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1621233160000|2021-05-17 06:32:40|2971.5|2965.5|2969.6|2963.6|2971.5|2965.5|2969.6|2963.6|7
1621233170000|2021-05-17 06:32:50|2969.9|2963.9|2970.6|2964.6|2970.6|2964.6|2969.9|2963.9|4
1621233180000|2021-05-17 06:33:00|2970.3|2964.3|2970.1|2964.1|2970.3|2964.3|2970.1|2964.1|2
1621233210000|2021-05-17 06:33:30|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1621233220000|2021-05-17 06:33:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1621233290000|2021-05-17 06:34:50|2969.6|2963.6|2969.1|2963.1|2969.6|2963.6|2968.9|2962.9|4
1621233300000|2021-05-17 06:35:00|2969.4|2963.4|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|2
1621233310000|2021-05-17 06:35:10|2969.9|2963.9|2971.4|2965.4|2971.4|2965.4|2969.9|2963.9|6
1621233320000|2021-05-17 06:35:20|2971.5|2965.5|2971.9|2965.9|2971.9|2965.9|2971.5|2965.5|2
1621233330000|2021-05-17 06:35:30|2972.1|2966.1|2972.4|2966.4|2972.6|2966.6|2972.1|2966.1|4
1621233340000|2021-05-17 06:35:40|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1621233350000|2021-05-17 06:35:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1621233360000|2021-05-17 06:36:00|2972.1|2966.1|2971.9|2965.9|2972.1|2966.1|2971.4|2965.4|5
1621233370000|2021-05-17 06:36:10|2972.1|2966.1|2972.1|2966.1|2972.4|2966.4|2972.1|2966.1|3
1621233380000|2021-05-17 06:36:20|2972.4|2966.4|2973.4|2967.4|2973.4|2967.4|2972.4|2966.4|6
1621233390000|2021-05-17 06:36:30|2973.6|2967.6|2973.3|2967.3|2973.9|2967.9|2973.3|2967.3|4
1621233400000|2021-05-17 06:36:40|2973.1|2967.1|2972.5|2966.5|2973.1|2967.1|2972.5|2966.5|4
1621233410000|2021-05-17 06:36:50|2972.6|2966.6|2972.8|2966.8|2972.9|2966.9|2972.6|2966.6|3
1621233420000|2021-05-17 06:37:00|2973|2967|2971.6|2965.6|2973|2967|2971.6|2965.6|5
1621233440000|2021-05-17 06:37:20|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1621233460000|2021-05-17 06:37:40|2971.6|2965.6|2972.8|2966.8|2972.8|2966.8|2971.6|2965.6|6
1621233480000|2021-05-17 06:38:00|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2972.9|2966.9|3
1621233490000|2021-05-17 06:38:10|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1621233520000|2021-05-17 06:38:40|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1621233570000|2021-05-17 06:39:30|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1621233580000|2021-05-17 06:39:40|2974.1|2968.1|2974.1|2968.1|2975|2969|2974.1|2968.1|6
1621233590000|2021-05-17 06:39:50|2973.9|2967.9|2972.9|2966.9|2973.9|2967.9|2972.9|2966.9|7
1621233600000|2021-05-17 06:40:00|2972.6|2966.6|2972.5|2966.5|2973|2967|2972.5|2966.5|7
1621233610000|2021-05-17 06:40:10|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1621233660000|2021-05-17 06:41:00|2972.6|2966.6|2970.8|2964.8|2972.6|2966.6|2970.8|2964.8|8
1621233670000|2021-05-17 06:41:10|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1621233680000|2021-05-17 06:41:20|2970.3|2964.3|2969.9|2963.9|2970.3|2964.3|2969.9|2963.9|4
1621233690000|2021-05-17 06:41:30|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|3
1621233720000|2021-05-17 06:42:00|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|2
1621233730000|2021-05-17 06:42:10|2969.9|2963.9|2969|2963|2969.9|2963.9|2969|2963|5
1621233760000|2021-05-17 06:42:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621233800000|2021-05-17 06:43:20|2969.1|2963.1|2968.9|2962.9|2969.1|2963.1|2968.9|2962.9|2
1621233810000|2021-05-17 06:43:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621233820000|2021-05-17 06:43:40|2969.6|2963.6|2969.3|2963.3|2970|2964|2969.3|2963.3|4
1621233830000|2021-05-17 06:43:50|2969.1|2963.1|2968.3|2962.3|2969.1|2963.1|2968.3|2962.3|4
1621233850000|2021-05-17 06:44:10|2968.6|2962.6|2969.1|2963.1|2969.1|2963.1|2968.6|2962.6|3
1621233870000|2021-05-17 06:44:30|2969.4|2963.4|2969.3|2963.3|2969.4|2963.4|2969.1|2963.1|3
1621233890000|2021-05-17 06:44:50|2968.9|2962.9|2968.6|2962.6|2969.1|2963.1|2968.6|2962.6|5
1621233930000|2021-05-17 06:45:30|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1621233940000|2021-05-17 06:45:40|2968.6|2962.6|2968.1|2962.1|2968.6|2962.6|2968.1|2962.1|7
1621233950000|2021-05-17 06:45:50|2968.4|2962.4|2969.3|2963.3|2969.4|2963.4|2968.4|2962.4|6
1621233960000|2021-05-17 06:46:00|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1621233970000|2021-05-17 06:46:10|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1621233980000|2021-05-17 06:46:20|2968.4|2962.4|2967.9|2961.9|2968.4|2962.4|2967.9|2961.9|2
1621233990000|2021-05-17 06:46:30|2967.8|2961.8|2967.8|2961.8|2968.3|2962.3|2967.4|2961.4|6
1621234000000|2021-05-17 06:46:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621234010000|2021-05-17 06:46:50|2968.4|2962.4|2967.8|2961.8|2968.4|2962.4|2967.8|2961.8|4
1621234020000|2021-05-17 06:47:00|2967.9|2961.9|2968.1|2962.1|2968.1|2962.1|2967.9|2961.9|2
1621234030000|2021-05-17 06:47:10|2968.4|2962.4|2967.6|2961.6|2968.4|2962.4|2967.6|2961.6|4
1621234040000|2021-05-17 06:47:20|2967.5|2961.5|2968.6|2962.6|2968.6|2962.6|2967.5|2961.5|4
1621234050000|2021-05-17 06:47:30|2968.3|2962.3|2968.8|2962.8|2969.1|2963.1|2968.3|2962.3|7
1621234060000|2021-05-17 06:47:40|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1621234070000|2021-05-17 06:47:50|2968.6|2962.6|2968.9|2962.9|2968.9|2962.9|2968.6|2962.6|2
1621234090000|2021-05-17 06:48:10|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|3
1621234100000|2021-05-17 06:48:20|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1621234110000|2021-05-17 06:48:30|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1621234130000|2021-05-17 06:48:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621234150000|2021-05-17 06:49:10|2967.6|2961.6|2967.9|2961.9|2967.9|2961.9|2967.6|2961.6|2
1621234180000|2021-05-17 06:49:40|2968.4|2962.4|2969.3|2963.3|2969.3|2963.3|2968.4|2962.4|4
1621234190000|2021-05-17 06:49:50|2970.1|2964.1|2970.4|2964.4|2970.4|2964.4|2970.1|2964.1|2
1621234200000|2021-05-17 06:50:00|2970.5|2964.5|2970|2964|2970.8|2964.8|2970|2964|4
1621234210000|2021-05-17 06:50:10|2969.8|2963.8|2970.1|2964.1|2970.1|2964.1|2969.8|2963.8|2
1621234220000|2021-05-17 06:50:20|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1621234230000|2021-05-17 06:50:30|2970.6|2964.6|2971|2965|2971.5|2965.5|2970.6|2964.6|5
1621234240000|2021-05-17 06:50:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621234280000|2021-05-17 06:51:20|2970.3|2964.3|2969.9|2963.9|2970.3|2964.3|2969.9|2963.9|2
1621234290000|2021-05-17 06:51:30|2969.6|2963.6|2969.5|2963.5|2969.6|2963.6|2969.5|2963.5|2
1621234310000|2021-05-17 06:51:50|2969.1|2963.1|2968.1|2962.1|2969.1|2963.1|2968.1|2962.1|3
1621234320000|2021-05-17 06:52:00|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1621234360000|2021-05-17 06:52:40|2967.6|2961.6|2968.1|2962.1|2968.1|2962.1|2967.6|2961.6|2
1621234370000|2021-05-17 06:52:50|2968|2962|2967.9|2961.9|2968|2962|2967.9|2961.9|2
1621234380000|2021-05-17 06:53:00|2968.1|2962.1|2968|2962|2968.1|2962.1|2968|2962|2
1621234390000|2021-05-17 06:53:10|2967.9|2961.9|2966.6|2960.6|2967.9|2961.9|2966.5|2960.5|5
1621234400000|2021-05-17 06:53:20|2965.9|2959.9|2966.5|2960.5|2966.6|2960.6|2965.9|2959.9|3
1621234410000|2021-05-17 06:53:30|2967.1|2961.1|2966.5|2960.5|2967.1|2961.1|2966.5|2960.5|2
1621234420000|2021-05-17 06:53:40|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1621234430000|2021-05-17 06:53:50|2967.1|2961.1|2967.8|2961.8|2968.4|2962.4|2967.1|2961.1|6
1621234450000|2021-05-17 06:54:10|2968|2962|2968.4|2962.4|2968.4|2962.4|2968|2962|2
1621234460000|2021-05-17 06:54:20|2968.6|2962.6|2968.9|2962.9|2968.9|2962.9|2968.6|2962.6|2
1621234470000|2021-05-17 06:54:30|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1621234480000|2021-05-17 06:54:40|2968.9|2962.9|2969.4|2963.4|2969.4|2963.4|2968.9|2962.9|11
1621234490000|2021-05-17 06:54:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.1|2963.1|9
1621234500000|2021-05-17 06:55:00|2969.4|2963.4|2969.3|2963.3|2969.4|2963.4|2969.1|2963.1|3
1621234510000|2021-05-17 06:55:10|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|6
1621234520000|2021-05-17 06:55:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1621234530000|2021-05-17 06:55:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1621234540000|2021-05-17 06:55:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|7
1621234550000|2021-05-17 06:55:50|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1621234560000|2021-05-17 06:56:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1621234570000|2021-05-17 06:56:10|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1621234580000|2021-05-17 06:56:20|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1621234590000|2021-05-17 06:56:30|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1621234600000|2021-05-17 06:56:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1621234610000|2021-05-17 06:56:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621234620000|2021-05-17 06:57:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1621234630000|2021-05-17 06:57:10|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1621234640000|2021-05-17 06:57:20|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|2
1621234650000|2021-05-17 06:57:30|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|3
1621234670000|2021-05-17 06:57:50|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1621234680000|2021-05-17 06:58:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1621234690000|2021-05-17 06:58:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2968.8|2962.8|4
1621234700000|2021-05-17 06:58:20|2969.3|2963.3|2969.8|2963.8|2970|2964|2969.3|2963.3|5
1621234710000|2021-05-17 06:58:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621234730000|2021-05-17 06:58:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1621234740000|2021-05-17 06:59:00|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1621234770000|2021-05-17 06:59:30|2969|2963|2969|2963|2969|2963|2968.8|2962.8|3
1621234780000|2021-05-17 06:59:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621234790000|2021-05-17 06:59:50|2968.3|2962.3|2967.3|2961.3|2968.3|2962.3|2967.3|2961.3|2
1621234800000|2021-05-17 07:00:00|2967|2961|2961.3|2955.3|2967|2961|2961.3|2955.3|7
1621234810000|2021-05-17 07:00:10|2961|2955|2964.3|2958.3|2964.3|2958.3|2960.5|2954.5|7
1621234830000|2021-05-17 07:00:30|2964|2958|2964.3|2958.3|2964.5|2958.5|2964|2958|4
1621234840000|2021-05-17 07:00:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1621234850000|2021-05-17 07:00:50|2965.5|2959.5|2968.5|2962.5|2968.8|2962.8|2965.5|2959.5|7
1621234860000|2021-05-17 07:01:00|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.5|2961.5|4
1621234870000|2021-05-17 07:01:10|2968|2962|2968|2962|2968|2962|2968|2962|1
1621234880000|2021-05-17 07:01:20|2968.3|2962.3|2968.3|2962.3|2969|2963|2968.3|2962.3|3
1621234930000|2021-05-17 07:02:10|2968.5|2962.5|2969.5|2963.5|2969.5|2963.5|2968.5|2962.5|3
1621234950000|2021-05-17 07:02:30|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|3
1621234960000|2021-05-17 07:02:40|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|4
1621234970000|2021-05-17 07:02:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621234980000|2021-05-17 07:03:00|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|4
1621234990000|2021-05-17 07:03:10|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|2
1621235000000|2021-05-17 07:03:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1621235010000|2021-05-17 07:03:30|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1621235040000|2021-05-17 07:04:00|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1621235060000|2021-05-17 07:04:20|2967.5|2961.5|2965.8|2959.8|2967.5|2961.5|2965.8|2959.8|3
1621235070000|2021-05-17 07:04:30|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|3
1621235080000|2021-05-17 07:04:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1621235090000|2021-05-17 07:04:50|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1621235100000|2021-05-17 07:05:00|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|3
1621235110000|2021-05-17 07:05:10|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2962.3|2956.3|5
1621235120000|2021-05-17 07:05:20|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|3
1621235160000|2021-05-17 07:06:00|2964.8|2958.8|2967.3|2961.3|2967.8|2961.8|2964.8|2958.8|6
1621235170000|2021-05-17 07:06:10|2967|2961|2967.5|2961.5|2967.5|2961.5|2966.5|2960.5|4
1621235190000|2021-05-17 07:06:30|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|3
1621235200000|2021-05-17 07:06:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621235210000|2021-05-17 07:06:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1621235220000|2021-05-17 07:07:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967|2961|6
1621235280000|2021-05-17 07:08:00|2967.5|2961.5|2965.8|2959.8|2967.5|2961.5|2965.8|2959.8|4
1621235290000|2021-05-17 07:08:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621235300000|2021-05-17 07:08:20|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|2
1621235320000|2021-05-17 07:08:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|3
1621235330000|2021-05-17 07:08:50|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1621235340000|2021-05-17 07:09:00|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1621235350000|2021-05-17 07:09:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1621235390000|2021-05-17 07:09:50|2964|2958|2961.5|2955.5|2964|2958|2961.5|2955.5|3
1621235400000|2021-05-17 07:10:00|2961.3|2955.3|2962.3|2956.3|2962.3|2956.3|2961.3|2955.3|4
1621235410000|2021-05-17 07:10:10|2962|2956|2960.8|2954.8|2962|2956|2960.8|2954.8|4
1621235420000|2021-05-17 07:10:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1621235440000|2021-05-17 07:10:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1621235450000|2021-05-17 07:10:50|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|3
1621235460000|2021-05-17 07:11:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1621235470000|2021-05-17 07:11:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1621235480000|2021-05-17 07:11:20|2963|2957|2962.5|2956.5|2963|2957|2962.3|2956.3|4
1621235500000|2021-05-17 07:11:40|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1621235510000|2021-05-17 07:11:50|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|3
1621235520000|2021-05-17 07:12:00|2962.8|2956.8|2963|2957|2963|2957|2962.5|2956.5|4
1621235530000|2021-05-17 07:12:10|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1621235540000|2021-05-17 07:12:20|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1621235550000|2021-05-17 07:12:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1621235560000|2021-05-17 07:12:40|2964|2958|2965|2959|2965|2959|2964|2958|5
1621235570000|2021-05-17 07:12:50|2965.3|2959.3|2966|2960|2966|2960|2965.3|2959.3|3
1621235580000|2021-05-17 07:13:00|2966.3|2960.3|2968|2962|2968|2962|2966.3|2960.3|4
1621235600000|2021-05-17 07:13:20|2968.3|2962.3|2969.8|2963.8|2969.8|2963.8|2968.3|2962.3|2
1621235610000|2021-05-17 07:13:30|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1621235620000|2021-05-17 07:13:40|2969.3|2963.3|2968|2962|2969.3|2963.3|2968|2962|3
1621235630000|2021-05-17 07:13:50|2967.8|2961.8|2966.5|2960.5|2967.8|2961.8|2965.8|2959.8|6
1621235640000|2021-05-17 07:14:00|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1621235650000|2021-05-17 07:14:10|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|2
1621235660000|2021-05-17 07:14:20|2968|2962|2968.8|2962.8|2970|2964|2968|2962|8
1621235670000|2021-05-17 07:14:30|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|6
1621235680000|2021-05-17 07:14:40|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.8|2960.8|3
1621235690000|2021-05-17 07:14:50|2967|2961|2966.8|2960.8|2967|2961|2966.5|2960.5|6
1621235700000|2021-05-17 07:15:00|2967|2961|2966|2960|2967|2961|2966|2960|5
1621235710000|2021-05-17 07:15:10|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1621235720000|2021-05-17 07:15:20|2965.8|2959.8|2966.5|2960.5|2966.5|2960.5|2965.5|2959.5|6
1621235730000|2021-05-17 07:15:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621235740000|2021-05-17 07:15:40|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|2
1621235750000|2021-05-17 07:15:50|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1621235760000|2021-05-17 07:16:00|2968.3|2962.3|2970.8|2964.8|2970.8|2964.8|2968.3|2962.3|4
1621235770000|2021-05-17 07:16:10|2970.5|2964.5|2969.3|2963.3|2970.5|2964.5|2969.3|2963.3|3
1621235780000|2021-05-17 07:16:20|2969.5|2963.5|2969.5|2963.5|2970|2964|2969.5|2963.5|4
1621235790000|2021-05-17 07:16:30|2969.8|2963.8|2970|2964|2970.3|2964.3|2969.8|2963.8|4
1621235810000|2021-05-17 07:16:50|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1621235820000|2021-05-17 07:17:00|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|2
1621235830000|2021-05-17 07:17:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621235840000|2021-05-17 07:17:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621235850000|2021-05-17 07:17:30|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1621235860000|2021-05-17 07:17:40|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1621235870000|2021-05-17 07:17:50|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1621235880000|2021-05-17 07:18:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1621235890000|2021-05-17 07:18:10|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1621235900000|2021-05-17 07:18:20|2967|2961|2969|2963|2969|2963|2967|2961|3
1621235920000|2021-05-17 07:18:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621235930000|2021-05-17 07:18:50|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|3
1621235950000|2021-05-17 07:19:10|2969.3|2963.3|2965.8|2959.8|2969.3|2963.3|2965.8|2959.8|8
1621235960000|2021-05-17 07:19:20|2966|2960|2965.8|2959.8|2967|2961|2965.8|2959.8|6
1621235970000|2021-05-17 07:19:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1621236010000|2021-05-17 07:20:10|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1621236020000|2021-05-17 07:20:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1621236030000|2021-05-17 07:20:30|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|2
1621236050000|2021-05-17 07:20:50|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|3
1621236060000|2021-05-17 07:21:00|2964|2958|2964.3|2958.3|2964.5|2958.5|2964|2958|4
1621236070000|2021-05-17 07:21:10|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1621236080000|2021-05-17 07:21:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1621236090000|2021-05-17 07:21:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1621236100000|2021-05-17 07:21:40|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1621236110000|2021-05-17 07:21:50|2965.5|2959.5|2966.5|2960.5|2966.5|2960.5|2965.5|2959.5|3
1621236120000|2021-05-17 07:22:00|2966.8|2960.8|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|3
1621236140000|2021-05-17 07:22:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966|2960|3
1621236150000|2021-05-17 07:22:30|2966.5|2960.5|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|2
1621236160000|2021-05-17 07:22:40|2967.5|2961.5|2968.3|2962.3|2968.5|2962.5|2967.5|2961.5|6
1621236170000|2021-05-17 07:22:50|2968.5|2962.5|2968.5|2962.5|2969|2963|2968.5|2962.5|4
1621236180000|2021-05-17 07:23:00|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1621236200000|2021-05-17 07:23:20|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1621236210000|2021-05-17 07:23:30|2967.5|2961.5|2965.8|2959.8|2967.5|2961.5|2965.8|2959.8|5
1621236220000|2021-05-17 07:23:40|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1621236230000|2021-05-17 07:23:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621236240000|2021-05-17 07:24:00|2966.8|2960.8|2965.5|2959.5|2967.8|2961.8|2965|2959|8
1621236250000|2021-05-17 07:24:10|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1621236260000|2021-05-17 07:24:20|2965|2959|2964.8|2958.8|2965|2959|2963.8|2957.8|6
1621236270000|2021-05-17 07:24:30|2965|2959|2965|2959|2965|2959|2964.8|2958.8|3
1621236280000|2021-05-17 07:24:40|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2963.8|2957.8|4
1621236290000|2021-05-17 07:24:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1621236310000|2021-05-17 07:25:10|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|3
1621236330000|2021-05-17 07:25:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1621236360000|2021-05-17 07:26:00|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1621236380000|2021-05-17 07:26:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1621236390000|2021-05-17 07:26:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1621236410000|2021-05-17 07:26:50|2964.3|2958.3|2965.3|2959.3|2965.3|2959.3|2964.3|2958.3|5
1621236420000|2021-05-17 07:27:00|2965|2959|2966.3|2960.3|2966.3|2960.3|2964.8|2958.8|5
1621236430000|2021-05-17 07:27:10|2966.5|2960.5|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|3
1621236450000|2021-05-17 07:27:30|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|3
1621236460000|2021-05-17 07:27:40|2967.8|2961.8|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|3
1621236470000|2021-05-17 07:27:50|2968.3|2962.3|2967.3|2961.3|2968.3|2962.3|2967.3|2961.3|2
1621236490000|2021-05-17 07:28:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621236500000|2021-05-17 07:28:20|2967.8|2961.8|2969|2963|2969.3|2963.3|2967.8|2961.8|4
1621236520000|2021-05-17 07:28:40|2969.3|2963.3|2969|2963|2969.8|2963.8|2969|2963|4
1621236550000|2021-05-17 07:29:10|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|2
1621236560000|2021-05-17 07:29:20|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|3
1621236590000|2021-05-17 07:29:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621236600000|2021-05-17 07:30:00|2971.5|2965.5|2972|2966|2972|2966|2971|2965|6
1621236610000|2021-05-17 07:30:10|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|2
1621236620000|2021-05-17 07:30:20|2971.3|2965.3|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|4
1621236630000|2021-05-17 07:30:30|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1621236640000|2021-05-17 07:30:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621236660000|2021-05-17 07:31:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621236670000|2021-05-17 07:31:10|2971|2965|2968.3|2962.3|2971|2965|2967|2961|4
1621236730000|2021-05-17 07:32:10|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1621236740000|2021-05-17 07:32:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1621236770000|2021-05-17 07:32:50|2968.3|2962.3|2966.5|2960.5|2968.3|2962.3|2966.5|2960.5|5
1621236780000|2021-05-17 07:33:00|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1621236790000|2021-05-17 07:33:10|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1621236800000|2021-05-17 07:33:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621236810000|2021-05-17 07:33:30|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|4
1621236830000|2021-05-17 07:33:50|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|2
1621236840000|2021-05-17 07:34:00|2964.8|2958.8|2965|2959|2965.5|2959.5|2964.5|2958.5|6
1621236870000|2021-05-17 07:34:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621236880000|2021-05-17 07:34:40|2965|2959|2964|2958|2965|2959|2964|2958|7
1621236890000|2021-05-17 07:34:50|2963|2957|2961.6|2955.6|2963|2957|2961.6|2955.6|2
1621236910000|2021-05-17 07:35:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1621236920000|2021-05-17 07:35:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621236930000|2021-05-17 07:35:30|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1621236950000|2021-05-17 07:35:50|2962.5|2956.5|2962.8|2956.8|2963|2957|2962.5|2956.5|3
1621236970000|2021-05-17 07:36:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1621236980000|2021-05-17 07:36:20|2962.8|2956.8|2962|2956|2962.8|2956.8|2962|2956|2
1621237000000|2021-05-17 07:36:40|2963|2957|2964|2958|2964|2958|2963|2957|3
1621237030000|2021-05-17 07:37:10|2963.5|2957.5|2964.5|2958.5|2964.5|2958.5|2963.5|2957.5|2
1621237060000|2021-05-17 07:37:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1621237080000|2021-05-17 07:38:00|2964|2958|2962.8|2956.8|2964|2958|2962.8|2956.8|2
1621237090000|2021-05-17 07:38:10|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2961.8|2955.8|4
1621237110000|2021-05-17 07:38:30|2962|2956|2960|2954|2962|2956|2960|2954|3
1621237120000|2021-05-17 07:38:40|2960.3|2954.3|2962|2956|2962|2956|2960.3|2954.3|2
1621237130000|2021-05-17 07:38:50|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|3
1621237160000|2021-05-17 07:39:20|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1621237180000|2021-05-17 07:39:40|2964|2958|2965|2959|2965.3|2959.3|2964|2958|4
1621237190000|2021-05-17 07:39:50|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2963.8|2957.8|4
1621237200000|2021-05-17 07:40:00|2964|2958|2964|2958|2964|2958|2964|2958|1
1621237210000|2021-05-17 07:40:10|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1621237220000|2021-05-17 07:40:20|2964.3|2958.3|2964.5|2958.5|2965|2959|2964.3|2958.3|6
1621237230000|2021-05-17 07:40:30|2964.3|2958.3|2965|2959|2965|2959|2964|2958|6
1621237240000|2021-05-17 07:40:40|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1621237250000|2021-05-17 07:40:50|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1621237310000|2021-05-17 07:41:50|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1621237320000|2021-05-17 07:42:00|2965.8|2959.8|2966.8|2960.8|2966.8|2960.8|2965.8|2959.8|2
1621237330000|2021-05-17 07:42:10|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|2
1621237350000|2021-05-17 07:42:30|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|3
1621237360000|2021-05-17 07:42:40|2966.3|2960.3|2967|2961|2967|2961|2966.3|2960.3|2
1621237370000|2021-05-17 07:42:50|2967.3|2961.3|2966.5|2960.5|2967.5|2961.5|2966.5|2960.5|6
1621237380000|2021-05-17 07:43:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1621237390000|2021-05-17 07:43:10|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|2
1621237420000|2021-05-17 07:43:40|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|2
1621237430000|2021-05-17 07:43:50|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|2
1621237450000|2021-05-17 07:44:10|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1621237460000|2021-05-17 07:44:20|2964.3|2958.3|2963|2957|2964.3|2958.3|2963|2957|3
1621237480000|2021-05-17 07:44:40|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1621237500000|2021-05-17 07:45:00|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1621237510000|2021-05-17 07:45:10|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|2
1621237520000|2021-05-17 07:45:20|2961|2955|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|8
1621237530000|2021-05-17 07:45:30|2961.3|2955.3|2960|2954|2961.3|2955.3|2960|2954|6
1621237540000|2021-05-17 07:45:40|2960.3|2954.3|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|4
1621237570000|2021-05-17 07:46:10|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959|2953|4
1621237580000|2021-05-17 07:46:20|2959.8|2953.8|2960|2954|2960|2954|2959.5|2953.5|4
1621237590000|2021-05-17 07:46:30|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1621237600000|2021-05-17 07:46:40|2960.8|2954.8|2959.3|2953.3|2960.8|2954.8|2959.3|2953.3|3
1621237610000|2021-05-17 07:46:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1621237630000|2021-05-17 07:47:10|2958.8|2952.8|2958.8|2952.8|2959.3|2953.3|2958.5|2952.5|9
1621237640000|2021-05-17 07:47:20|2958|2952|2956.8|2950.8|2958|2952|2956.3|2950.3|4
1621237650000|2021-05-17 07:47:30|2957.3|2951.3|2957.5|2951.5|2958.3|2952.3|2957.3|2951.3|8
1621237660000|2021-05-17 07:47:40|2958|2952|2958.3|2952.3|2958.5|2952.5|2958|2952|4
1621237680000|2021-05-17 07:48:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1621237690000|2021-05-17 07:48:10|2958.3|2952.3|2959|2953|2959|2953|2958.3|2952.3|4
1621237710000|2021-05-17 07:48:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621237720000|2021-05-17 07:48:40|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959|2953|4
1621237730000|2021-05-17 07:48:50|2959.5|2953.5|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|3
1621237740000|2021-05-17 07:49:00|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|2
1621237750000|2021-05-17 07:49:10|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|2
1621237760000|2021-05-17 07:49:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1621237770000|2021-05-17 07:49:30|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1621237780000|2021-05-17 07:49:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621237790000|2021-05-17 07:49:50|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|4
1621237800000|2021-05-17 07:50:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1621237810000|2021-05-17 07:50:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1621237820000|2021-05-17 07:50:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1621237840000|2021-05-17 07:50:40|2961.3|2955.3|2962.3|2956.3|2962.3|2956.3|2961.3|2955.3|3
1621237850000|2021-05-17 07:50:50|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1621237860000|2021-05-17 07:51:00|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1621237910000|2021-05-17 07:51:50|2962.5|2956.5|2963.5|2957.5|2964.3|2958.3|2962.5|2956.5|6
1621237920000|2021-05-17 07:52:00|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|2
1621237930000|2021-05-17 07:52:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1621237940000|2021-05-17 07:52:20|2963.8|2957.8|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|5
1621237960000|2021-05-17 07:52:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1621237970000|2021-05-17 07:52:50|2963|2957|2964.3|2958.3|2964.8|2958.8|2963|2957|6
1621237980000|2021-05-17 07:53:00|2964|2958|2963.3|2957.3|2964|2958|2963.3|2957.3|6
1621237990000|2021-05-17 07:53:10|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|3
1621238010000|2021-05-17 07:53:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1621238020000|2021-05-17 07:53:40|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|2
1621238030000|2021-05-17 07:53:50|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963|2957|8
1621238040000|2021-05-17 07:54:00|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1621238060000|2021-05-17 07:54:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1621238080000|2021-05-17 07:54:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1621238090000|2021-05-17 07:54:50|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2961.8|2955.8|5
1621238100000|2021-05-17 07:55:00|2962.5|2956.5|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|4
1621238110000|2021-05-17 07:55:10|2962|2956|2963.8|2957.8|2963.8|2957.8|2962|2956|3
1621238120000|2021-05-17 07:55:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1621238150000|2021-05-17 07:55:50|2964|2958|2963.3|2957.3|2964|2958|2963.3|2957.3|3
1621238160000|2021-05-17 07:56:00|2963|2957|2962.5|2956.5|2963|2957|2962|2956|4
1621238180000|2021-05-17 07:56:20|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|2
1621238190000|2021-05-17 07:56:30|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1621238230000|2021-05-17 07:57:10|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|2
1621238240000|2021-05-17 07:57:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1621238250000|2021-05-17 07:57:30|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1621238270000|2021-05-17 07:57:50|2964.8|2958.8|2964|2958|2964.8|2958.8|2964|2958|2
1621238300000|2021-05-17 07:58:20|2963.8|2957.8|2962.3|2956.3|2963.8|2957.8|2961.8|2955.8|5
1621238310000|2021-05-17 07:58:30|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1621238320000|2021-05-17 07:58:40|2961.3|2955.3|2961|2955|2961.3|2955.3|2960.5|2954.5|5
1621238340000|2021-05-17 07:59:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621238350000|2021-05-17 07:59:10|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1621238360000|2021-05-17 07:59:20|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1621238420000|2021-05-17 08:00:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621238430000|2021-05-17 08:00:30|2961.3|2955.3|2961.5|2955.5|2961.8|2955.8|2961.3|2955.3|3
1621238440000|2021-05-17 08:00:40|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1621238450000|2021-05-17 08:00:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|3
1621238460000|2021-05-17 08:01:00|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|2
1621238470000|2021-05-17 08:01:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1621238490000|2021-05-17 08:01:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1621238520000|2021-05-17 08:02:00|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|2
1621238530000|2021-05-17 08:02:10|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1621238540000|2021-05-17 08:02:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1621238580000|2021-05-17 08:03:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1621238590000|2021-05-17 08:03:10|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1621238610000|2021-05-17 08:03:30|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1621238620000|2021-05-17 08:03:40|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1621238680000|2021-05-17 08:04:40|2962.5|2956.5|2961.8|2955.8|2962.5|2956.5|2961.8|2955.8|3
1621238730000|2021-05-17 08:05:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621238750000|2021-05-17 08:05:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1621238760000|2021-05-17 08:06:00|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1621238770000|2021-05-17 08:06:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621238790000|2021-05-17 08:06:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621238800000|2021-05-17 08:06:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621238850000|2021-05-17 08:07:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1621238860000|2021-05-17 08:07:40|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1621238870000|2021-05-17 08:07:50|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1621238880000|2021-05-17 08:08:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1621238900000|2021-05-17 08:08:20|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1621238920000|2021-05-17 08:08:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621238930000|2021-05-17 08:08:50|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1621238940000|2021-05-17 08:09:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621238980000|2021-05-17 08:09:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1621239000000|2021-05-17 08:10:00|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1621239010000|2021-05-17 08:10:10|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1621239020000|2021-05-17 08:10:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1621239030000|2021-05-17 08:10:30|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1621239040000|2021-05-17 08:10:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621239050000|2021-05-17 08:10:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621239100000|2021-05-17 08:11:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621239120000|2021-05-17 08:12:00|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|4
1621239130000|2021-05-17 08:12:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1621239140000|2021-05-17 08:12:20|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|2
1621239180000|2021-05-17 08:13:00|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1621239190000|2021-05-17 08:13:10|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|2
1621239200000|2021-05-17 08:13:20|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|4
1621239210000|2021-05-17 08:13:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621239230000|2021-05-17 08:13:50|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1621239260000|2021-05-17 08:14:20|2961.3|2955.3|2961.5|2955.5|2962|2956|2961.3|2955.3|4
1621239280000|2021-05-17 08:14:40|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1621239290000|2021-05-17 08:14:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1621239300000|2021-05-17 08:15:00|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1621239310000|2021-05-17 08:15:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621239360000|2021-05-17 08:16:00|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1621239370000|2021-05-17 08:16:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1621239380000|2021-05-17 08:16:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621239450000|2021-05-17 08:17:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1621239460000|2021-05-17 08:17:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1621239480000|2021-05-17 08:18:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1621239520000|2021-05-17 08:18:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1621239530000|2021-05-17 08:18:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1621239560000|2021-05-17 08:19:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1621239600000|2021-05-17 08:20:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1621239630000|2021-05-17 08:20:30|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1621239640000|2021-05-17 08:20:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1621239650000|2021-05-17 08:20:50|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|2
1621239660000|2021-05-17 08:21:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1621239670000|2021-05-17 08:21:10|2963.3|2957.3|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|5
1621239690000|2021-05-17 08:21:30|2962.8|2956.8|2963.5|2957.5|2963.5|2957.5|2962.8|2956.8|4
1621239700000|2021-05-17 08:21:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1621239710000|2021-05-17 08:21:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1621239720000|2021-05-17 08:22:00|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1621239730000|2021-05-17 08:22:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1621239760000|2021-05-17 08:22:40|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|2
1621239770000|2021-05-17 08:22:50|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|3
1621239780000|2021-05-17 08:23:00|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965|2959|4
1621239800000|2021-05-17 08:23:20|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621239810000|2021-05-17 08:23:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621239820000|2021-05-17 08:23:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1621239830000|2021-05-17 08:23:50|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1621239850000|2021-05-17 08:24:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1621239860000|2021-05-17 08:24:20|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621239870000|2021-05-17 08:24:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1621239910000|2021-05-17 08:25:10|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1621239930000|2021-05-17 08:25:30|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|2
1621239940000|2021-05-17 08:25:40|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1621239950000|2021-05-17 08:25:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1621239960000|2021-05-17 08:26:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1621239970000|2021-05-17 08:26:10|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1621239990000|2021-05-17 08:26:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1621240000000|2021-05-17 08:26:40|2965.3|2959.3|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|4
1621240010000|2021-05-17 08:26:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1621240090000|2021-05-17 08:28:10|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621240120000|2021-05-17 08:28:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1621240150000|2021-05-17 08:29:10|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1621240170000|2021-05-17 08:29:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621240180000|2021-05-17 08:29:40|2965.8|2959.8|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|2
1621240210000|2021-05-17 08:30:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621240290000|2021-05-17 08:31:30|2966.5|2960.5|2967.5|2961.5|2967.5|2961.5|2966.5|2960.5|2
1621240300000|2021-05-17 08:31:40|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|3
1621240310000|2021-05-17 08:31:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621240330000|2021-05-17 08:32:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621240340000|2021-05-17 08:32:20|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|3
1621240380000|2021-05-17 08:33:00|2968.3|2962.3|2969.3|2963.3|2969.3|2963.3|2968.3|2962.3|3
1621240410000|2021-05-17 08:33:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621240440000|2021-05-17 08:34:00|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1621240460000|2021-05-17 08:34:20|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968|2962|4
1621240470000|2021-05-17 08:34:30|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|2
1621240480000|2021-05-17 08:34:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621240500000|2021-05-17 08:35:00|2967.3|2961.3|2966|2960|2967.3|2961.3|2966|2960|3
1621240510000|2021-05-17 08:35:10|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965|2959|4
1621240540000|2021-05-17 08:35:40|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|2
1621240550000|2021-05-17 08:35:50|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1621240570000|2021-05-17 08:36:10|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|2
1621240580000|2021-05-17 08:36:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1621240610000|2021-05-17 08:36:50|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1621240630000|2021-05-17 08:37:10|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1621240670000|2021-05-17 08:37:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621240680000|2021-05-17 08:38:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1621240750000|2021-05-17 08:39:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1621240770000|2021-05-17 08:39:30|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1621240830000|2021-05-17 08:40:30|2966.3|2960.3|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|2
1621240840000|2021-05-17 08:40:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1621240860000|2021-05-17 08:41:00|2966|2960|2967.3|2961.3|2967.3|2961.3|2966|2960|3
1621240870000|2021-05-17 08:41:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1621240890000|2021-05-17 08:41:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1621240920000|2021-05-17 08:42:00|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|2
1621240940000|2021-05-17 08:42:20|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|2
1621240950000|2021-05-17 08:42:30|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1621240960000|2021-05-17 08:42:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621241010000|2021-05-17 08:43:30|2966.3|2960.3|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|2
1621241040000|2021-05-17 08:44:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1621241050000|2021-05-17 08:44:10|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1621241060000|2021-05-17 08:44:20|2963.5|2957.5|2963.8|2957.8|2964.3|2958.3|2963.5|2957.5|9
1621241110000|2021-05-17 08:45:10|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|3
1621241130000|2021-05-17 08:45:30|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|2
1621241140000|2021-05-17 08:45:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1621241190000|2021-05-17 08:46:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621241200000|2021-05-17 08:46:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1621241220000|2021-05-17 08:47:00|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1621241230000|2021-05-17 08:47:10|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|2
1621241240000|2021-05-17 08:47:20|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621241260000|2021-05-17 08:47:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621241270000|2021-05-17 08:47:50|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1621241280000|2021-05-17 08:48:00|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|2
1621241310000|2021-05-17 08:48:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1621241320000|2021-05-17 08:48:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1621241360000|2021-05-17 08:49:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1621241370000|2021-05-17 08:49:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621241380000|2021-05-17 08:49:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621241420000|2021-05-17 08:50:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621241430000|2021-05-17 08:50:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621241450000|2021-05-17 08:50:50|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1621241460000|2021-05-17 08:51:00|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1621241470000|2021-05-17 08:51:10|2968.3|2962.3|2968|2962|2968.3|2962.3|2967.8|2961.8|4
1621241490000|2021-05-17 08:51:30|2968.3|2962.3|2970|2964|2970|2964|2968.3|2962.3|4
1621241500000|2021-05-17 08:51:40|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1621241510000|2021-05-17 08:51:50|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|3
1621241520000|2021-05-17 08:52:00|2970.5|2964.5|2969.5|2963.5|2970.5|2964.5|2969.5|2963.5|5
1621241530000|2021-05-17 08:52:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621241570000|2021-05-17 08:52:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621241640000|2021-05-17 08:54:00|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1621241660000|2021-05-17 08:54:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1621241670000|2021-05-17 08:54:30|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1621241710000|2021-05-17 08:55:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621241740000|2021-05-17 08:55:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1621241800000|2021-05-17 08:56:40|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1621241810000|2021-05-17 08:56:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1621241840000|2021-05-17 08:57:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621241850000|2021-05-17 08:57:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621241880000|2021-05-17 08:58:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1621241890000|2021-05-17 08:58:10|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1621241900000|2021-05-17 08:58:20|2969|2963|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|3
1621241910000|2021-05-17 08:58:30|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|3
1621241950000|2021-05-17 08:59:10|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1621241960000|2021-05-17 08:59:20|2969.8|2963.8|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|2
1621241970000|2021-05-17 08:59:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621241980000|2021-05-17 08:59:40|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|2
1621241990000|2021-05-17 08:59:50|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1621242000000|2021-05-17 09:00:00|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621242010000|2021-05-17 09:00:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621242020000|2021-05-17 09:00:20|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1621242060000|2021-05-17 09:01:00|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|3
1621242070000|2021-05-17 09:01:10|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|3
1621242080000|2021-05-17 09:01:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621242110000|2021-05-17 09:01:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621242220000|2021-05-17 09:03:40|2969.8|2963.8|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|7
1621242240000|2021-05-17 09:04:00|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1621242250000|2021-05-17 09:04:10|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1621242260000|2021-05-17 09:04:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621242290000|2021-05-17 09:04:50|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1621242310000|2021-05-17 09:05:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621242380000|2021-05-17 09:06:20|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1621242390000|2021-05-17 09:06:30|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1621242470000|2021-05-17 09:07:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621242480000|2021-05-17 09:08:00|2968|2962|2968.3|2962.3|2968.5|2962.5|2968|2962|4
1621242500000|2021-05-17 09:08:20|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1621242550000|2021-05-17 09:09:10|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1621242570000|2021-05-17 09:09:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621242600000|2021-05-17 09:10:00|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1621242610000|2021-05-17 09:10:10|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1621242630000|2021-05-17 09:10:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1621242700000|2021-05-17 09:11:40|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1621242720000|2021-05-17 09:12:00|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|2
1621242770000|2021-05-17 09:12:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621242780000|2021-05-17 09:13:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1621242830000|2021-05-17 09:13:50|2969.8|2963.8|2970|2964|2970.3|2964.3|2969.5|2963.5|5
1621242840000|2021-05-17 09:14:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|4
1621242860000|2021-05-17 09:14:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621242880000|2021-05-17 09:14:40|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|3
1621242890000|2021-05-17 09:14:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621242900000|2021-05-17 09:15:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621242910000|2021-05-17 09:15:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621242920000|2021-05-17 09:15:20|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1621242930000|2021-05-17 09:15:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621242940000|2021-05-17 09:15:40|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1621242960000|2021-05-17 09:16:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1621242980000|2021-05-17 09:16:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621243040000|2021-05-17 09:17:20|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1621243050000|2021-05-17 09:17:30|2970.5|2964.5|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|4
1621243060000|2021-05-17 09:17:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1621243070000|2021-05-17 09:17:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1621243100000|2021-05-17 09:18:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621243110000|2021-05-17 09:18:30|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621243130000|2021-05-17 09:18:50|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2969.8|2963.8|4
1621243170000|2021-05-17 09:19:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1621243190000|2021-05-17 09:19:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1621243240000|2021-05-17 09:20:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621243330000|2021-05-17 09:22:10|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1621243350000|2021-05-17 09:22:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1621243410000|2021-05-17 09:23:30|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1621243430000|2021-05-17 09:23:50|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|3
1621243440000|2021-05-17 09:24:00|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1621243450000|2021-05-17 09:24:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|3
1621243460000|2021-05-17 09:24:20|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|3
1621243490000|2021-05-17 09:24:50|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1621243590000|2021-05-17 09:26:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1621243620000|2021-05-17 09:27:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621243640000|2021-05-17 09:27:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1621243690000|2021-05-17 09:28:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621243700000|2021-05-17 09:28:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1621243790000|2021-05-17 09:29:50|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1621243830000|2021-05-17 09:30:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621243840000|2021-05-17 09:30:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1621243850000|2021-05-17 09:30:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621243930000|2021-05-17 09:32:10|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|4
1621243950000|2021-05-17 09:32:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1621243960000|2021-05-17 09:32:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621243970000|2021-05-17 09:32:50|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1621244010000|2021-05-17 09:33:30|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1621244030000|2021-05-17 09:33:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621244040000|2021-05-17 09:34:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621244060000|2021-05-17 09:34:20|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1621244130000|2021-05-17 09:35:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621244170000|2021-05-17 09:36:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621244190000|2021-05-17 09:36:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621244220000|2021-05-17 09:37:00|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1621244230000|2021-05-17 09:37:10|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1621244250000|2021-05-17 09:37:30|2969|2963|2967.5|2961.5|2969|2963|2967|2961|4
1621244260000|2021-05-17 09:37:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1621244320000|2021-05-17 09:38:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621244330000|2021-05-17 09:38:50|2968.5|2962.5|2970.8|2964.8|2970.8|2964.8|2968.5|2962.5|8
1621244340000|2021-05-17 09:39:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621244350000|2021-05-17 09:39:10|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1621244360000|2021-05-17 09:39:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621244380000|2021-05-17 09:39:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621244410000|2021-05-17 09:40:10|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1621244420000|2021-05-17 09:40:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1621244430000|2021-05-17 09:40:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1621244450000|2021-05-17 09:40:50|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1621244460000|2021-05-17 09:41:00|2968.8|2962.8|2969|2963|2969.3|2963.3|2968.5|2962.5|4
1621244520000|2021-05-17 09:42:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1621244530000|2021-05-17 09:42:10|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1621244610000|2021-05-17 09:43:30|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1621244670000|2021-05-17 09:44:30|2970|2964|2968.3|2962.3|2970|2964|2967.8|2961.8|3
1621244720000|2021-05-17 09:45:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1621244730000|2021-05-17 09:45:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621244750000|2021-05-17 09:45:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621244770000|2021-05-17 09:46:10|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1621244800000|2021-05-17 09:46:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621244820000|2021-05-17 09:47:00|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1621244850000|2021-05-17 09:47:30|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1621244890000|2021-05-17 09:48:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621244910000|2021-05-17 09:48:30|2967|2961|2966|2960|2967|2961|2966|2960|2
1621244950000|2021-05-17 09:49:10|2965.8|2959.8|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|3
1621244990000|2021-05-17 09:49:50|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1621245040000|2021-05-17 09:50:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1621245080000|2021-05-17 09:51:20|2965.3|2959.3|2966|2960|2966|2960|2965.3|2959.3|4
1621245090000|2021-05-17 09:51:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621245110000|2021-05-17 09:51:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1621245130000|2021-05-17 09:52:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1621245140000|2021-05-17 09:52:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1621245150000|2021-05-17 09:52:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1621245170000|2021-05-17 09:52:50|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|2
1621245240000|2021-05-17 09:54:00|2966.5|2960.5|2967.8|2961.8|2967.8|2961.8|2966.5|2960.5|3
1621245280000|2021-05-17 09:54:40|2968|2962|2968|2962|2968.3|2962.3|2968|2962|3
1621245380000|2021-05-17 09:56:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621245390000|2021-05-17 09:56:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1621245430000|2021-05-17 09:57:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621245450000|2021-05-17 09:57:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621245470000|2021-05-17 09:57:50|2968.8|2962.8|2968.5|2962.5|2969|2963|2968.5|2962.5|4
1621245490000|2021-05-17 09:58:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621245500000|2021-05-17 09:58:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621245520000|2021-05-17 09:58:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|3
1621245530000|2021-05-17 09:58:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1621245540000|2021-05-17 09:59:00|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1621245550000|2021-05-17 09:59:10|2968|2962|2968|2962|2968|2962|2968|2962|1
1621245570000|2021-05-17 09:59:30|2968.3|2962.3|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|3
1621245600000|2021-05-17 10:00:00|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1621245650000|2021-05-17 10:00:50|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|3
1621245720000|2021-05-17 10:02:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621245730000|2021-05-17 10:02:10|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|3
1621245740000|2021-05-17 10:02:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1621245750000|2021-05-17 10:02:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621245760000|2021-05-17 10:02:40|2968.5|2962.5|2968.8|2962.8|2969|2963|2968.5|2962.5|4
1621245810000|2021-05-17 10:03:30|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1621245820000|2021-05-17 10:03:40|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|2
1621245840000|2021-05-17 10:04:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1621245880000|2021-05-17 10:04:40|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|3
1621245900000|2021-05-17 10:05:00|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1621245940000|2021-05-17 10:05:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621245960000|2021-05-17 10:06:00|2970.8|2964.8|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|3
1621246060000|2021-05-17 10:07:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621246080000|2021-05-17 10:08:00|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621246090000|2021-05-17 10:08:10|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|3
1621246130000|2021-05-17 10:08:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1621246160000|2021-05-17 10:09:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621246180000|2021-05-17 10:09:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621246190000|2021-05-17 10:09:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621246200000|2021-05-17 10:10:00|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621246210000|2021-05-17 10:10:10|2970.3|2964.3|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|4
1621246240000|2021-05-17 10:10:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621246270000|2021-05-17 10:11:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621246330000|2021-05-17 10:12:10|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|2
1621246400000|2021-05-17 10:13:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621246450000|2021-05-17 10:14:10|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1621246470000|2021-05-17 10:14:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621246500000|2021-05-17 10:15:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|4
1621246520000|2021-05-17 10:15:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621246530000|2021-05-17 10:15:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621246540000|2021-05-17 10:15:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621246550000|2021-05-17 10:15:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621246570000|2021-05-17 10:16:10|2970|2964|2969|2963|2970|2964|2969|2963|7
1621246600000|2021-05-17 10:16:40|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|4
1621246620000|2021-05-17 10:17:00|2968.8|2962.8|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|5
1621246630000|2021-05-17 10:17:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1621246650000|2021-05-17 10:17:30|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1621246660000|2021-05-17 10:17:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621246670000|2021-05-17 10:17:50|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1621246730000|2021-05-17 10:18:50|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|3
1621246740000|2021-05-17 10:19:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1621246750000|2021-05-17 10:19:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621246770000|2021-05-17 10:19:30|2970|2964|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|3
1621246790000|2021-05-17 10:19:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1621246800000|2021-05-17 10:20:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621246820000|2021-05-17 10:20:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621246840000|2021-05-17 10:20:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1621246850000|2021-05-17 10:20:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1621246860000|2021-05-17 10:21:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621246910000|2021-05-17 10:21:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1621246920000|2021-05-17 10:22:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|3
1621246930000|2021-05-17 10:22:10|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1621247000000|2021-05-17 10:23:20|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1621247010000|2021-05-17 10:23:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621247040000|2021-05-17 10:24:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621247070000|2021-05-17 10:24:30|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1621247190000|2021-05-17 10:26:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1621247200000|2021-05-17 10:26:40|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1621247210000|2021-05-17 10:26:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621247230000|2021-05-17 10:27:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621247290000|2021-05-17 10:28:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621247340000|2021-05-17 10:29:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621247350000|2021-05-17 10:29:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621247380000|2021-05-17 10:29:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621247400000|2021-05-17 10:30:00|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1621247430000|2021-05-17 10:30:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1621247440000|2021-05-17 10:30:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1621247470000|2021-05-17 10:31:10|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1621247550000|2021-05-17 10:32:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1621247570000|2021-05-17 10:32:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621247590000|2021-05-17 10:33:10|2969|2963|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|4
1621247610000|2021-05-17 10:33:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1621247630000|2021-05-17 10:33:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621247640000|2021-05-17 10:34:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621247650000|2021-05-17 10:34:10|2969.8|2963.8|2970|2964|2970.3|2964.3|2969.5|2963.5|5
1621247660000|2021-05-17 10:34:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621247670000|2021-05-17 10:34:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1621247700000|2021-05-17 10:35:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1621247710000|2021-05-17 10:35:10|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|2
1621247730000|2021-05-17 10:35:30|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1621247770000|2021-05-17 10:36:10|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|2
1621247790000|2021-05-17 10:36:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1621247820000|2021-05-17 10:37:00|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1621247830000|2021-05-17 10:37:10|2969.5|2963.5|2969.8|2963.8|2970.3|2964.3|2969.5|2963.5|3
1621247870000|2021-05-17 10:37:50|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1621247890000|2021-05-17 10:38:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621247900000|2021-05-17 10:38:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621247920000|2021-05-17 10:38:40|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1621247950000|2021-05-17 10:39:10|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1621247960000|2021-05-17 10:39:20|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1621247970000|2021-05-17 10:39:30|2969|2963|2965.5|2959.5|2969|2963|2965.5|2959.5|2
1621247980000|2021-05-17 10:39:40|2964.5|2958.5|2963.3|2957.3|2964.5|2958.5|2963.3|2957.3|2
1621247990000|2021-05-17 10:39:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1621248000000|2021-05-17 10:40:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1621248010000|2021-05-17 10:40:10|2963.3|2957.3|2961.8|2955.8|2963.3|2957.3|2961.6|2955.6|3
1621248030000|2021-05-17 10:40:30|2961.9|2955.9|2962.3|2956.3|2962.3|2956.3|2961.9|2955.9|4
1621248040000|2021-05-17 10:40:40|2962.5|2956.5|2963.5|2957.5|2963.5|2957.5|2962.5|2956.5|2
1621248110000|2021-05-17 10:41:50|2963.8|2957.8|2964.5|2958.5|2964.5|2958.5|2963.8|2957.8|4
1621248120000|2021-05-17 10:42:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1621248130000|2021-05-17 10:42:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1621248160000|2021-05-17 10:42:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1621248180000|2021-05-17 10:43:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1621248200000|2021-05-17 10:43:20|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1621248210000|2021-05-17 10:43:30|2963.3|2957.3|2964|2958|2964|2958|2963.3|2957.3|3
1621248240000|2021-05-17 10:44:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1621248260000|2021-05-17 10:44:20|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|2
1621248280000|2021-05-17 10:44:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621248300000|2021-05-17 10:45:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1621248360000|2021-05-17 10:46:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1621248370000|2021-05-17 10:46:10|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621248510000|2021-05-17 10:48:30|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621248580000|2021-05-17 10:49:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621248590000|2021-05-17 10:49:50|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1621248610000|2021-05-17 10:50:10|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1621248660000|2021-05-17 10:51:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1621248710000|2021-05-17 10:51:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621248720000|2021-05-17 10:52:00|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1621248740000|2021-05-17 10:52:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1621248790000|2021-05-17 10:53:10|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621248830000|2021-05-17 10:53:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1621248880000|2021-05-17 10:54:40|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|3
1621248940000|2021-05-17 10:55:40|2965.5|2959.5|2964.5|2958.5|2965.5|2959.5|2964.5|2958.5|2
1621248950000|2021-05-17 10:55:50|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1621248980000|2021-05-17 10:56:20|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1621248990000|2021-05-17 10:56:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1621249000000|2021-05-17 10:56:40|2965|2959|2965|2959|2965.3|2959.3|2965|2959|5
1621249030000|2021-05-17 10:57:10|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|2
1621249090000|2021-05-17 10:58:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1621249130000|2021-05-17 10:58:50|2964.8|2958.8|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|4
1621249140000|2021-05-17 10:59:00|2964|2958|2964|2958|2964|2958|2963.3|2957.3|4
1621249150000|2021-05-17 10:59:10|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1621249190000|2021-05-17 10:59:50|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1621249210000|2021-05-17 11:00:10|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|4
1621249220000|2021-05-17 11:00:20|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1621249230000|2021-05-17 11:00:30|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1621249300000|2021-05-17 11:01:40|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|2
1621249320000|2021-05-17 11:02:00|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1621249380000|2021-05-17 11:03:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621249410000|2021-05-17 11:03:30|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|2
1621249450000|2021-05-17 11:04:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621249460000|2021-05-17 11:04:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621249480000|2021-05-17 11:04:40|2967|2961|2967|2961|2967.5|2961.5|2967|2961|5
1621249490000|2021-05-17 11:04:50|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1621249520000|2021-05-17 11:05:20|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1621249570000|2021-05-17 11:06:10|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1621249580000|2021-05-17 11:06:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621249590000|2021-05-17 11:06:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621249630000|2021-05-17 11:07:10|2968|2962|2968.3|2962.3|2968.5|2962.5|2968|2962|4
1621249640000|2021-05-17 11:07:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621249650000|2021-05-17 11:07:30|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1621249720000|2021-05-17 11:08:40|2969|2963|2968|2962|2969|2963|2968|2962|3
1621249750000|2021-05-17 11:09:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621249800000|2021-05-17 11:10:00|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1621249880000|2021-05-17 11:11:20|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|2
1621249890000|2021-05-17 11:11:30|2969.5|2963.5|2969.8|2963.8|2970|2964|2969.5|2963.5|4
1621249910000|2021-05-17 11:11:50|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1621249980000|2021-05-17 11:13:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621250030000|2021-05-17 11:13:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1621250040000|2021-05-17 11:14:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621250050000|2021-05-17 11:14:10|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|3
1621250080000|2021-05-17 11:14:40|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|3
1621250090000|2021-05-17 11:14:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621250100000|2021-05-17 11:15:00|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1621250110000|2021-05-17 11:15:10|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1621250120000|2021-05-17 11:15:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1621250140000|2021-05-17 11:15:40|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1621250170000|2021-05-17 11:16:10|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|3
1621250270000|2021-05-17 11:17:50|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1621250290000|2021-05-17 11:18:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1621250320000|2021-05-17 11:18:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621250330000|2021-05-17 11:18:50|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|2
1621250350000|2021-05-17 11:19:10|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1621250360000|2021-05-17 11:19:20|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|3
1621250380000|2021-05-17 11:19:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621250400000|2021-05-17 11:20:00|2967.5|2961.5|2969|2963|2969|2963|2967.5|2961.5|3
1621250430000|2021-05-17 11:20:30|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1621250440000|2021-05-17 11:20:40|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968|2962|3
1621250520000|2021-05-17 11:22:00|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|4
1621250540000|2021-05-17 11:22:20|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|3
1621250560000|2021-05-17 11:22:40|2970.5|2964.5|2970|2964|2971.3|2965.3|2970|2964|8
1621250580000|2021-05-17 11:23:00|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1621250600000|2021-05-17 11:23:20|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1621250610000|2021-05-17 11:23:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621250700000|2021-05-17 11:25:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621250720000|2021-05-17 11:25:20|2968.3|2962.3|2967|2961|2968.3|2962.3|2966.8|2960.8|7
1621250740000|2021-05-17 11:25:40|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|2
1621250780000|2021-05-17 11:26:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621250790000|2021-05-17 11:26:30|2968.5|2962.5|2968|2962|2968.5|2962.5|2967.8|2961.8|4
1621250820000|2021-05-17 11:27:00|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1621250840000|2021-05-17 11:27:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1621250850000|2021-05-17 11:27:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621250870000|2021-05-17 11:27:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621250900000|2021-05-17 11:28:20|2967.5|2961.5|2965.6|2959.6|2967.5|2961.5|2965.6|2959.6|2
1621250910000|2021-05-17 11:28:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621250930000|2021-05-17 11:28:50|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1621250940000|2021-05-17 11:29:00|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1621250980000|2021-05-17 11:29:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1621250990000|2021-05-17 11:29:50|2966|2960|2967|2961|2967|2961|2966|2960|2
1621251000000|2021-05-17 11:30:00|2966.8|2960.8|2965.8|2959.8|2967|2961|2965.8|2959.8|4
1621251010000|2021-05-17 11:30:10|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|3
1621251020000|2021-05-17 11:30:20|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|5
1621251030000|2021-05-17 11:30:30|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1621251070000|2021-05-17 11:31:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1621251100000|2021-05-17 11:31:40|2964.3|2958.3|2964|2958|2964.3|2958.3|2963.8|2957.8|4
1621251110000|2021-05-17 11:31:50|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1621251120000|2021-05-17 11:32:00|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1621251130000|2021-05-17 11:32:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|3
1621251140000|2021-05-17 11:32:20|2965|2959|2965|2959|2965.3|2959.3|2964.8|2958.8|5
1621251170000|2021-05-17 11:32:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621251200000|2021-05-17 11:33:20|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1621251210000|2021-05-17 11:33:30|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|3
1621251240000|2021-05-17 11:34:00|2964.8|2958.8|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|5
1621251280000|2021-05-17 11:34:40|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1621251310000|2021-05-17 11:35:10|2965.5|2959.5|2966.8|2960.8|2966.8|2960.8|2965.5|2959.5|5
1621251320000|2021-05-17 11:35:20|2967|2961|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1621251340000|2021-05-17 11:35:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1621251350000|2021-05-17 11:35:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1621251360000|2021-05-17 11:36:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1621251380000|2021-05-17 11:36:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621251400000|2021-05-17 11:36:40|2967|2961|2967.8|2961.8|2968.3|2962.3|2967|2961|4
1621251410000|2021-05-17 11:36:50|2968|2962|2968|2962|2968|2962|2967.3|2961.3|6
1621251420000|2021-05-17 11:37:00|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1621251440000|2021-05-17 11:37:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1621251450000|2021-05-17 11:37:30|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1621251480000|2021-05-17 11:38:00|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|4
1621251520000|2021-05-17 11:38:40|2969|2963|2969.8|2963.8|2970.3|2964.3|2969|2963|5
1621251550000|2021-05-17 11:39:10|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1621251560000|2021-05-17 11:39:20|2971|2965|2971|2965|2971.5|2965.5|2971|2965|3
1621251570000|2021-05-17 11:39:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621251580000|2021-05-17 11:39:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621251590000|2021-05-17 11:39:50|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1621251610000|2021-05-17 11:40:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1621251620000|2021-05-17 11:40:20|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1621251630000|2021-05-17 11:40:30|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1621251640000|2021-05-17 11:40:40|2971.8|2965.8|2970.3|2964.3|2971.8|2965.8|2970.3|2964.3|2
1621251660000|2021-05-17 11:41:00|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|2
1621251670000|2021-05-17 11:41:10|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1621251690000|2021-05-17 11:41:30|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1621251700000|2021-05-17 11:41:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621251720000|2021-05-17 11:42:00|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|3
1621251750000|2021-05-17 11:42:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621251760000|2021-05-17 11:42:40|2971|2965|2971.5|2965.5|2971.8|2965.8|2971|2965|5
1621251770000|2021-05-17 11:42:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621251790000|2021-05-17 11:43:10|2971|2965|2971|2965|2971|2965|2970.8|2964.8|3
1621251810000|2021-05-17 11:43:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621251830000|2021-05-17 11:43:50|2972|2966|2971.5|2965.5|2972.8|2966.8|2971.5|2965.5|4
1621251850000|2021-05-17 11:44:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621251860000|2021-05-17 11:44:20|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1621251870000|2021-05-17 11:44:30|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|2
1621251880000|2021-05-17 11:44:40|2973|2967|2973.5|2967.5|2974|2968|2973|2967|4
1621251890000|2021-05-17 11:44:50|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|3
1621251900000|2021-05-17 11:45:00|2974.3|2968.3|2973|2967|2974.3|2968.3|2973|2967|4
1621251910000|2021-05-17 11:45:10|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1621251940000|2021-05-17 11:45:40|2973.3|2967.3|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|5
1621251950000|2021-05-17 11:45:50|2973|2967|2972.5|2966.5|2973|2967|2972.3|2966.3|5
1621251990000|2021-05-17 11:46:30|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1621252010000|2021-05-17 11:46:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621252030000|2021-05-17 11:47:10|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1621252050000|2021-05-17 11:47:30|2970.8|2964.8|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|4
1621252060000|2021-05-17 11:47:40|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|4
1621252070000|2021-05-17 11:47:50|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1621252080000|2021-05-17 11:48:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972|2966|3
1621252110000|2021-05-17 11:48:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621252200000|2021-05-17 11:50:00|2972.8|2966.8|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|3
1621252210000|2021-05-17 11:50:10|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|3
1621252220000|2021-05-17 11:50:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1621252230000|2021-05-17 11:50:30|2974.5|2968.5|2976|2970|2976.3|2970.3|2974.5|2968.5|7
1621252240000|2021-05-17 11:50:40|2975.8|2969.8|2975|2969|2975.8|2969.8|2975|2969|5
1621252250000|2021-05-17 11:50:50|2975.3|2969.3|2976.5|2970.5|2976.5|2970.5|2975|2969|8
1621252260000|2021-05-17 11:51:00|2976.8|2970.8|2977.8|2971.8|2977.8|2971.8|2976.8|2970.8|4
1621252270000|2021-05-17 11:51:10|2978|2972|2975.8|2969.8|2978.3|2972.3|2975.8|2969.8|7
1621252280000|2021-05-17 11:51:20|2976|2970|2976.5|2970.5|2977|2971|2976|2970|3
1621252290000|2021-05-17 11:51:30|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|3
1621252300000|2021-05-17 11:51:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1621252310000|2021-05-17 11:51:50|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|4
1621252330000|2021-05-17 11:52:10|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|4
1621252340000|2021-05-17 11:52:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1621252350000|2021-05-17 11:52:30|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.5|2970.5|4
1621252360000|2021-05-17 11:52:40|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1621252370000|2021-05-17 11:52:50|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1621252390000|2021-05-17 11:53:10|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|2
1621252400000|2021-05-17 11:53:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1621252410000|2021-05-17 11:53:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1621252430000|2021-05-17 11:53:50|2977.3|2971.3|2978|2972|2978.3|2972.3|2977.3|2971.3|5
1621252440000|2021-05-17 11:54:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1621252450000|2021-05-17 11:54:10|2975|2969|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|4
1621252460000|2021-05-17 11:54:20|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1621252470000|2021-05-17 11:54:30|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1621252480000|2021-05-17 11:54:40|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1621252490000|2021-05-17 11:54:50|2975.5|2969.5|2974.5|2968.5|2975.5|2969.5|2974.3|2968.3|4
1621252500000|2021-05-17 11:55:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1621252510000|2021-05-17 11:55:10|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1621252520000|2021-05-17 11:55:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1621252530000|2021-05-17 11:55:30|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|5
1621252540000|2021-05-17 11:55:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621252610000|2021-05-17 11:56:50|2974.8|2968.8|2976.5|2970.5|2976.5|2970.5|2974.8|2968.8|8
1621252630000|2021-05-17 11:57:10|2976.8|2970.8|2976|2970|2977|2971|2976|2970|7
1621252640000|2021-05-17 11:57:20|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|4
1621252650000|2021-05-17 11:57:30|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|4
1621252660000|2021-05-17 11:57:40|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|4
1621252670000|2021-05-17 11:57:50|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|3
1621252680000|2021-05-17 11:58:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1621252700000|2021-05-17 11:58:20|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1621252730000|2021-05-17 11:58:50|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|2
1621252750000|2021-05-17 11:59:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1621252770000|2021-05-17 11:59:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|3
1621252780000|2021-05-17 11:59:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1621252830000|2021-05-17 12:00:30|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|4
1621252840000|2021-05-17 12:00:40|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1621252860000|2021-05-17 12:01:00|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975|2969|3
1621252870000|2021-05-17 12:01:10|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975|2969|7
1621252890000|2021-05-17 12:01:30|2975|2969|2973.8|2967.8|2975|2969|2973.8|2967.8|2
1621252910000|2021-05-17 12:01:50|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1621252920000|2021-05-17 12:02:00|2974.5|2968.5|2973.5|2967.5|2975.8|2969.8|2973.5|2967.5|7
1621252930000|2021-05-17 12:02:10|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|4
1621252940000|2021-05-17 12:02:20|2974.8|2968.8|2975|2969|2975.3|2969.3|2974.8|2968.8|6
1621252950000|2021-05-17 12:02:30|2975.3|2969.3|2976|2970|2976|2970|2975.3|2969.3|10
1621252960000|2021-05-17 12:02:40|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|4
1621252970000|2021-05-17 12:02:50|2977.3|2971.3|2977|2971|2977.3|2971.3|2976.8|2970.8|7
1621252980000|2021-05-17 12:03:00|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.3|2970.3|6
1621252990000|2021-05-17 12:03:10|2976.5|2970.5|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|4
1621253000000|2021-05-17 12:03:20|2975.8|2969.8|2976.8|2970.8|2976.8|2970.8|2975.8|2969.8|5
1621253010000|2021-05-17 12:03:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1621253030000|2021-05-17 12:03:50|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1621253040000|2021-05-17 12:04:00|2976.8|2970.8|2975.8|2969.8|2976.8|2970.8|2975.8|2969.8|6
1621253050000|2021-05-17 12:04:10|2976|2970|2977.3|2971.3|2977.3|2971.3|2976|2970|6
1621253060000|2021-05-17 12:04:20|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|7
1621253070000|2021-05-17 12:04:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1621253090000|2021-05-17 12:04:50|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1621253100000|2021-05-17 12:05:00|2977|2971|2977|2971|2977|2971|2977|2971|1
1621253110000|2021-05-17 12:05:10|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|5
1621253120000|2021-05-17 12:05:20|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1621253130000|2021-05-17 12:05:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1621253150000|2021-05-17 12:05:50|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|6
1621253160000|2021-05-17 12:06:00|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|3
1621253170000|2021-05-17 12:06:10|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974|2968|4
1621253190000|2021-05-17 12:06:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621253270000|2021-05-17 12:07:50|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|3
1621253300000|2021-05-17 12:08:20|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|3
1621253310000|2021-05-17 12:08:30|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974|2968|3
1621253330000|2021-05-17 12:08:50|2974.5|2968.5|2974|2968|2974.5|2968.5|2973.8|2967.8|4
1621253340000|2021-05-17 12:09:00|2973.8|2967.8|2972.5|2966.5|2973.8|2967.8|2972.5|2966.5|6
1621253350000|2021-05-17 12:09:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1621253360000|2021-05-17 12:09:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1621253370000|2021-05-17 12:09:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1621253390000|2021-05-17 12:09:50|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1621253420000|2021-05-17 12:10:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1621253430000|2021-05-17 12:10:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621253440000|2021-05-17 12:10:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1621253450000|2021-05-17 12:10:50|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1621253470000|2021-05-17 12:11:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1621253480000|2021-05-17 12:11:20|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1621253500000|2021-05-17 12:11:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2972.5|2966.5|7
1621253510000|2021-05-17 12:11:50|2972.8|2966.8|2973|2967|2973|2967|2972.5|2966.5|3
1621253550000|2021-05-17 12:12:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1621253560000|2021-05-17 12:12:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1621253570000|2021-05-17 12:12:50|2973.8|2967.8|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|4
1621253580000|2021-05-17 12:13:00|2974|2968|2973|2967|2974|2968|2973|2967|4
1621253590000|2021-05-17 12:13:10|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1621253610000|2021-05-17 12:13:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1621253620000|2021-05-17 12:13:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1621253630000|2021-05-17 12:13:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|3
1621253650000|2021-05-17 12:14:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1621253690000|2021-05-17 12:14:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1621253720000|2021-05-17 12:15:20|2974|2968|2972.8|2966.8|2974|2968|2972.8|2966.8|4
1621253730000|2021-05-17 12:15:30|2972.5|2966.5|2973|2967|2973|2967|2972.3|2966.3|5
1621253740000|2021-05-17 12:15:40|2972.8|2966.8|2972.8|2966.8|2973|2967|2972.8|2966.8|3
1621253770000|2021-05-17 12:16:10|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|5
1621253780000|2021-05-17 12:16:20|2973.3|2967.3|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|3
1621253800000|2021-05-17 12:16:40|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1621253820000|2021-05-17 12:17:00|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1621253830000|2021-05-17 12:17:10|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1621253860000|2021-05-17 12:17:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1621253870000|2021-05-17 12:17:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1621253880000|2021-05-17 12:18:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621253900000|2021-05-17 12:18:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1621253910000|2021-05-17 12:18:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1621253920000|2021-05-17 12:18:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621253930000|2021-05-17 12:18:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1621253960000|2021-05-17 12:19:20|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|2
1621253990000|2021-05-17 12:19:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1621254000000|2021-05-17 12:20:00|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2974|2968|6
1621254020000|2021-05-17 12:20:20|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1621254060000|2021-05-17 12:21:00|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.5|2967.5|6
1621254070000|2021-05-17 12:21:10|2974|2968|2973.5|2967.5|2974|2968|2973.3|2967.3|5
1621254080000|2021-05-17 12:21:20|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.3|2966.3|6
1621254090000|2021-05-17 12:21:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621254120000|2021-05-17 12:22:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1621254130000|2021-05-17 12:22:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|4
1621254210000|2021-05-17 12:23:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621254220000|2021-05-17 12:23:40|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|2
1621254250000|2021-05-17 12:24:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621254280000|2021-05-17 12:24:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621254340000|2021-05-17 12:25:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621254350000|2021-05-17 12:25:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621254370000|2021-05-17 12:26:10|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|2
1621254380000|2021-05-17 12:26:20|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1621254400000|2021-05-17 12:26:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1621254430000|2021-05-17 12:27:10|2970.3|2964.3|2971.3|2965.3|2971.3|2965.3|2970.3|2964.3|5
1621254440000|2021-05-17 12:27:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1621254450000|2021-05-17 12:27:30|2971.5|2965.5|2971|2965|2971.5|2965.5|2970.5|2964.5|4
1621254460000|2021-05-17 12:27:40|2970.8|2964.8|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|5
1621254470000|2021-05-17 12:27:50|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1621254480000|2021-05-17 12:28:00|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1621254530000|2021-05-17 12:28:50|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|3
1621254560000|2021-05-17 12:29:20|2972|2966|2973.3|2967.3|2973.3|2967.3|2972|2966|3
1621254580000|2021-05-17 12:29:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1621254590000|2021-05-17 12:29:50|2973.3|2967.3|2973.5|2967.5|2974.5|2968.5|2973.3|2967.3|4
1621254620000|2021-05-17 12:30:20|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1621254630000|2021-05-17 12:30:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1621254660000|2021-05-17 12:31:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1621254710000|2021-05-17 12:31:50|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|2
1621254720000|2021-05-17 12:32:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1621254740000|2021-05-17 12:32:20|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1621254760000|2021-05-17 12:32:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621254790000|2021-05-17 12:33:10|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|2
1621254800000|2021-05-17 12:33:20|2974.3|2968.3|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|3
1621254820000|2021-05-17 12:33:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1621254890000|2021-05-17 12:34:50|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972.5|2966.5|4
1621254930000|2021-05-17 12:35:30|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|3
1621254940000|2021-05-17 12:35:40|2974.5|2968.5|2974.3|2968.3|2975|2969|2974.3|2968.3|4
1621254970000|2021-05-17 12:36:10|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1621255050000|2021-05-17 12:37:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1621255060000|2021-05-17 12:37:40|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1621255200000|2021-05-17 12:40:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1621255210000|2021-05-17 12:40:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621255220000|2021-05-17 12:40:20|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1621255230000|2021-05-17 12:40:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1621255250000|2021-05-17 12:40:50|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1621255300000|2021-05-17 12:41:40|2973.5|2967.5|2974|2968|2974|2968|2973.5|2967.5|2
1621255320000|2021-05-17 12:42:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1621255330000|2021-05-17 12:42:10|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|2
1621255360000|2021-05-17 12:42:40|2974.8|2968.8|2974|2968|2974.8|2968.8|2974|2968|3
1621255370000|2021-05-17 12:42:50|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1621255380000|2021-05-17 12:43:00|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1621255390000|2021-05-17 12:43:10|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|2
1621255410000|2021-05-17 12:43:30|2975|2969|2974.8|2968.8|2975|2969|2974.5|2968.5|4
1621255420000|2021-05-17 12:43:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1621255430000|2021-05-17 12:43:50|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1621255450000|2021-05-17 12:44:10|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1621255460000|2021-05-17 12:44:20|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1621255470000|2021-05-17 12:44:30|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975|2969|5
1621255480000|2021-05-17 12:44:40|2975|2969|2974|2968|2975|2969|2973.8|2967.8|5
1621255490000|2021-05-17 12:44:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621255500000|2021-05-17 12:45:00|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972|2966|5
1621255510000|2021-05-17 12:45:10|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|3
1621255520000|2021-05-17 12:45:20|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|2
1621255540000|2021-05-17 12:45:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621255560000|2021-05-17 12:46:00|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1621255580000|2021-05-17 12:46:20|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|3
1621255610000|2021-05-17 12:46:50|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1621255670000|2021-05-17 12:47:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1621255680000|2021-05-17 12:48:00|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|2
1621255730000|2021-05-17 12:48:50|2971|2965|2971|2965|2971|2965|2970.8|2964.8|3
1621255760000|2021-05-17 12:49:20|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1621255780000|2021-05-17 12:49:40|2970.5|2964.5|2969.3|2963.3|2970.5|2964.5|2969.3|2963.3|2
1621255790000|2021-05-17 12:49:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621255800000|2021-05-17 12:50:00|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1621255840000|2021-05-17 12:50:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1621255870000|2021-05-17 12:51:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1621255880000|2021-05-17 12:51:20|2971.3|2965.3|2971.8|2965.8|2972.3|2966.3|2971.3|2965.3|5
1621255890000|2021-05-17 12:51:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1621255920000|2021-05-17 12:52:00|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.3|2964.3|5
1621255930000|2021-05-17 12:52:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621255950000|2021-05-17 12:52:30|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621255990000|2021-05-17 12:53:10|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|5
1621256000000|2021-05-17 12:53:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621256030000|2021-05-17 12:53:50|2969.5|2963.5|2968.3|2962.3|2969.5|2963.5|2968.3|2962.3|2
1621256050000|2021-05-17 12:54:10|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1621256130000|2021-05-17 12:55:30|2968.3|2962.3|2969.5|2963.5|2969.5|2963.5|2968|2962|6
1621256140000|2021-05-17 12:55:40|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1621256150000|2021-05-17 12:55:50|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1621256180000|2021-05-17 12:56:20|2970|2964|2970.3|2964.3|2970.5|2964.5|2970|2964|4
1621256190000|2021-05-17 12:56:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621256200000|2021-05-17 12:56:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1621256220000|2021-05-17 12:57:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621256230000|2021-05-17 12:57:10|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|4
1621256240000|2021-05-17 12:57:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1621256260000|2021-05-17 12:57:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621256300000|2021-05-17 12:58:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621256310000|2021-05-17 12:58:30|2971|2965|2969.8|2963.8|2971|2965|2969.8|2963.8|3
1621256330000|2021-05-17 12:58:50|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|3
1621256340000|2021-05-17 12:59:00|2969.8|2963.8|2970.8|2964.8|2971.5|2965.5|2969.8|2963.8|4
1621256350000|2021-05-17 12:59:10|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|3
1621256360000|2021-05-17 12:59:20|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970|2964|4
1621256370000|2021-05-17 12:59:30|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|3
1621256400000|2021-05-17 13:00:00|2971|2965|2978.3|2972.3|2978.3|2972.3|2971|2965|20
1621256410000|2021-05-17 13:00:10|2977.8|2971.8|2978.8|2972.8|2980.5|2974.5|2977.8|2971.8|26
1621256420000|2021-05-17 13:00:20|2979.8|2973.8|2981.3|2975.3|2981.5|2975.5|2979.8|2973.8|12
1621256430000|2021-05-17 13:00:30|2981|2975|2978.3|2972.3|2981.5|2975.5|2978.3|2972.3|23
1621256440000|2021-05-17 13:00:40|2978|2972|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|6
1621256450000|2021-05-17 13:00:50|2977.5|2971.5|2981|2975|2981|2975|2977.3|2971.3|15
1621256460000|2021-05-17 13:01:00|2980.8|2974.8|2979.8|2973.8|2981.5|2975.5|2979.8|2973.8|11
1621256470000|2021-05-17 13:01:10|2980.3|2974.3|2980.5|2974.5|2980.8|2974.8|2980.3|2974.3|5
1621256480000|2021-05-17 13:01:20|2980.3|2974.3|2980.8|2974.8|2981.3|2975.3|2979.5|2973.5|11
1621256490000|2021-05-17 13:01:30|2980.3|2974.3|2980.5|2974.5|2981.3|2975.3|2977.8|2971.8|18
1621256500000|2021-05-17 13:01:40|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.5|2974.5|6
1621256510000|2021-05-17 13:01:50|2981|2975|2981.3|2975.3|2981.3|2975.3|2980.3|2974.3|11
1621256520000|2021-05-17 13:02:00|2981|2975|2981|2975|2981.3|2975.3|2979.8|2973.8|13
1621256530000|2021-05-17 13:02:10|2980.5|2974.5|2981|2975|2981.3|2975.3|2980.3|2974.3|13
1621256540000|2021-05-17 13:02:20|2981.3|2975.3|2981.8|2975.8|2982.5|2976.5|2980.3|2974.3|19
1621256550000|2021-05-17 13:02:30|2982|2976|2982.8|2976.8|2982.8|2976.8|2981.5|2975.5|14
1621256560000|2021-05-17 13:02:40|2982.3|2976.3|2983.5|2977.5|2983.8|2977.8|2982.3|2976.3|15
1621256570000|2021-05-17 13:02:50|2983|2977|2985.3|2979.3|2985.3|2979.3|2982.8|2976.8|21
1621256580000|2021-05-17 13:03:00|2985|2979|2985|2979|2985.5|2979.5|2984.3|2978.3|19
1621256590000|2021-05-17 13:03:10|2984.8|2978.8|2982|2976|2984.8|2978.8|2981.5|2975.5|10
1621256600000|2021-05-17 13:03:20|2981.8|2975.8|2978.3|2972.3|2981.8|2975.8|2978.3|2972.3|15
1621256610000|2021-05-17 13:03:30|2976.8|2970.8|2974.6|2968.6|2976.8|2970.8|2971.8|2965.8|22
1621256620000|2021-05-17 13:03:40|2975.1|2969.1|2978|2972|2978|2972|2975.1|2969.1|7
1621256630000|2021-05-17 13:03:50|2978.3|2972.3|2980.9|2974.9|2980.9|2974.9|2978.3|2972.3|8
1621256640000|2021-05-17 13:04:00|2981.3|2975.3|2979.3|2973.3|2981.8|2975.8|2979.3|2973.3|8
1621256650000|2021-05-17 13:04:10|2979.5|2973.5|2976.8|2970.8|2979.5|2973.5|2976.8|2970.8|6
1621256660000|2021-05-17 13:04:20|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1621256670000|2021-05-17 13:04:30|2976.3|2970.3|2976.4|2970.4|2977|2971|2973.9|2967.9|10
1621256680000|2021-05-17 13:04:40|2976.9|2970.9|2976.1|2970.1|2976.9|2970.9|2975.9|2969.9|11
1621256690000|2021-05-17 13:04:50|2976.5|2970.5|2977.3|2971.3|2977.8|2971.8|2976.5|2970.5|14
1621256700000|2021-05-17 13:05:00|2976.8|2970.8|2975.8|2969.8|2977.3|2971.3|2975.8|2969.8|13
1621256710000|2021-05-17 13:05:10|2976.3|2970.3|2977.5|2971.5|2978.3|2972.3|2976.3|2970.3|17
1621256720000|2021-05-17 13:05:20|2978.3|2972.3|2979.9|2973.9|2980.1|2974.1|2978.3|2972.3|19
1621256730000|2021-05-17 13:05:30|2980.1|2974.1|2977.9|2971.9|2980.1|2974.1|2977.1|2971.1|16
1621256740000|2021-05-17 13:05:40|2978.1|2972.1|2977.6|2971.6|2978.1|2972.1|2976.9|2970.9|11
1621256750000|2021-05-17 13:05:50|2977.4|2971.4|2978|2972|2978|2972|2977.4|2971.4|7
1621256760000|2021-05-17 13:06:00|2977.8|2971.8|2976.3|2970.3|2978|2972|2976.3|2970.3|9
1621256770000|2021-05-17 13:06:10|2977|2971|2978.5|2972.5|2978.8|2972.8|2977|2971|8
1621256780000|2021-05-17 13:06:20|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1621256790000|2021-05-17 13:06:30|2978.8|2972.8|2978|2972|2979|2973|2978|2972|10
1621256800000|2021-05-17 13:06:40|2978.3|2972.3|2980|2974|2980|2974|2978.3|2972.3|11
1621256810000|2021-05-17 13:06:50|2979.8|2973.8|2979|2973|2980.8|2974.8|2979|2973|15
1621256820000|2021-05-17 13:07:00|2979.3|2973.3|2980.3|2974.3|2980.3|2974.3|2979|2973|10
1621256830000|2021-05-17 13:07:10|2980.5|2974.5|2978.3|2972.3|2980.5|2974.5|2977.8|2971.8|12
1621256840000|2021-05-17 13:07:20|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|6
1621256850000|2021-05-17 13:07:30|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1621256870000|2021-05-17 13:07:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1621256880000|2021-05-17 13:08:00|2979|2973|2977.8|2971.8|2979|2973|2977.5|2971.5|4
1621256890000|2021-05-17 13:08:10|2978|2972|2978.3|2972.3|2978.5|2972.5|2978|2972|4
1621256900000|2021-05-17 13:08:20|2978|2972|2977.8|2971.8|2978|2972|2977.5|2971.5|4
1621256910000|2021-05-17 13:08:30|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|2
1621256920000|2021-05-17 13:08:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1621256930000|2021-05-17 13:08:50|2977.8|2971.8|2978|2972|2978.8|2972.8|2977.8|2971.8|8
1621256940000|2021-05-17 13:09:00|2978.3|2972.3|2978|2972|2978.5|2972.5|2978|2972|8
1621256950000|2021-05-17 13:09:10|2978.5|2972.5|2979.8|2973.8|2979.8|2973.8|2978.5|2972.5|6
1621256960000|2021-05-17 13:09:20|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|4
1621256970000|2021-05-17 13:09:30|2978|2972|2979.3|2973.3|2979.3|2973.3|2978|2972|5
1621256980000|2021-05-17 13:09:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1621256990000|2021-05-17 13:09:50|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.5|2973.5|5
1621257000000|2021-05-17 13:10:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1621257010000|2021-05-17 13:10:10|2980.8|2974.8|2981.3|2975.3|2982.3|2976.3|2980|2974|14
1621257020000|2021-05-17 13:10:20|2981.8|2975.8|2983.5|2977.5|2983.5|2977.5|2981.8|2975.8|20
1621257030000|2021-05-17 13:10:30|2983|2977|2983|2977|2983.3|2977.3|2982|2976|17
1621257040000|2021-05-17 13:10:40|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|4
1621257050000|2021-05-17 13:10:50|2983|2977|2983.8|2977.8|2984|2978|2982.5|2976.5|6
1621257060000|2021-05-17 13:11:00|2984|2978|2982.8|2976.8|2984.3|2978.3|2982.8|2976.8|7
1621257070000|2021-05-17 13:11:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1621257080000|2021-05-17 13:11:20|2984|2978|2983.8|2977.8|2984|2978|2982.5|2976.5|7
1621257090000|2021-05-17 13:11:30|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|8
1621257100000|2021-05-17 13:11:40|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1621257110000|2021-05-17 13:11:50|2984|2978|2982.8|2976.8|2984|2978|2982.8|2976.8|6
1621257120000|2021-05-17 13:12:00|2982.3|2976.3|2982|2976|2983|2977|2982|2976|8
1621257130000|2021-05-17 13:12:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621257140000|2021-05-17 13:12:20|2981|2975|2981.3|2975.3|2981.5|2975.5|2981|2975|4
1621257150000|2021-05-17 13:12:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1621257160000|2021-05-17 13:12:40|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|6
1621257170000|2021-05-17 13:12:50|2981.8|2975.8|2981.8|2975.8|2982.3|2976.3|2981.5|2975.5|5
1621257180000|2021-05-17 13:13:00|2981.5|2975.5|2983.3|2977.3|2983.5|2977.5|2981.5|2975.5|8
1621257200000|2021-05-17 13:13:20|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1621257210000|2021-05-17 13:13:30|2983|2977|2982.5|2976.5|2983|2977|2982|2976|3
1621257240000|2021-05-17 13:14:00|2982.8|2976.8|2983|2977|2983.3|2977.3|2982.8|2976.8|3
1621257260000|2021-05-17 13:14:20|2983.3|2977.3|2983|2977|2983.3|2977.3|2982.3|2976.3|6
1621257270000|2021-05-17 13:14:30|2982.5|2976.5|2983.3|2977.3|2983.5|2977.5|2982.3|2976.3|11
1621257280000|2021-05-17 13:14:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1621257290000|2021-05-17 13:14:50|2983.8|2977.8|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|7
1621257300000|2021-05-17 13:15:00|2983.3|2977.3|2981.8|2975.8|2983.3|2977.3|2981.8|2975.8|6
1621257320000|2021-05-17 13:15:20|2981.5|2975.5|2980.3|2974.3|2981.5|2975.5|2980.3|2974.3|3
1621257330000|2021-05-17 13:15:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1621257360000|2021-05-17 13:16:00|2980.5|2974.5|2978.5|2972.5|2980.5|2974.5|2978.5|2972.5|9
1621257370000|2021-05-17 13:16:10|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1621257380000|2021-05-17 13:16:20|2979.3|2973.3|2980|2974|2980|2974|2979.3|2973.3|2
1621257390000|2021-05-17 13:16:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1621257420000|2021-05-17 13:17:00|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1621257440000|2021-05-17 13:17:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621257450000|2021-05-17 13:17:30|2980.8|2974.8|2982|2976|2982|2976|2980.8|2974.8|6
1621257470000|2021-05-17 13:17:50|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1621257500000|2021-05-17 13:18:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1621257510000|2021-05-17 13:18:30|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|3
1621257520000|2021-05-17 13:18:40|2984.8|2978.8|2983.5|2977.5|2984.8|2978.8|2983.5|2977.5|2
1621257530000|2021-05-17 13:18:50|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1621257540000|2021-05-17 13:19:00|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1621257560000|2021-05-17 13:19:20|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1621257580000|2021-05-17 13:19:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1621257600000|2021-05-17 13:20:00|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|3
1621257610000|2021-05-17 13:20:10|2985.8|2979.8|2985.5|2979.5|2986|2980|2985.3|2979.3|6
1621257620000|2021-05-17 13:20:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1621257630000|2021-05-17 13:20:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1621257640000|2021-05-17 13:20:40|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1621257650000|2021-05-17 13:20:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1621257670000|2021-05-17 13:21:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1621257680000|2021-05-17 13:21:20|2985.8|2979.8|2985.5|2979.5|2986|2980|2985.3|2979.3|5
1621257700000|2021-05-17 13:21:40|2985.8|2979.8|2985.5|2979.5|2986.5|2980.5|2985.5|2979.5|8
1621257710000|2021-05-17 13:21:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1621257720000|2021-05-17 13:22:00|2985.5|2979.5|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|4
1621257740000|2021-05-17 13:22:20|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1621257750000|2021-05-17 13:22:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1621257760000|2021-05-17 13:22:40|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1621257770000|2021-05-17 13:22:50|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|5
1621257800000|2021-05-17 13:23:20|2985.3|2979.3|2984|2978|2985.3|2979.3|2984|2978|7
1621257810000|2021-05-17 13:23:30|2983.8|2977.8|2983|2977|2983.8|2977.8|2983|2977|4
1621257850000|2021-05-17 13:24:10|2983.3|2977.3|2984.8|2978.8|2984.8|2978.8|2983.3|2977.3|4
1621257860000|2021-05-17 13:24:20|2985.5|2979.5|2985|2979|2985.5|2979.5|2984.8|2978.8|7
1621257870000|2021-05-17 13:24:30|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|4
1621257880000|2021-05-17 13:24:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1621257890000|2021-05-17 13:24:50|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|4
1621257900000|2021-05-17 13:25:00|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2984.5|2978.5|6
1621257910000|2021-05-17 13:25:10|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|3
1621257920000|2021-05-17 13:25:20|2985.3|2979.3|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|6
1621257930000|2021-05-17 13:25:30|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1621257940000|2021-05-17 13:25:40|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2984.8|2978.8|4
1621257970000|2021-05-17 13:26:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|5
1621257980000|2021-05-17 13:26:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1621257990000|2021-05-17 13:26:30|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|3
1621258000000|2021-05-17 13:26:40|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|5
1621258020000|2021-05-17 13:27:00|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984|2978|5
1621258030000|2021-05-17 13:27:10|2984|2978|2983.5|2977.5|2984|2978|2983.3|2977.3|8
1621258050000|2021-05-17 13:27:30|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1621258060000|2021-05-17 13:27:40|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1621258070000|2021-05-17 13:27:50|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|3
1621258080000|2021-05-17 13:28:00|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|4
1621258100000|2021-05-17 13:28:20|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984|2978|5
1621258110000|2021-05-17 13:28:30|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1621258130000|2021-05-17 13:28:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1621258140000|2021-05-17 13:29:00|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1621258160000|2021-05-17 13:29:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1621258180000|2021-05-17 13:29:40|2984.8|2978.8|2984.8|2978.8|2985|2979|2984.8|2978.8|3
1621258190000|2021-05-17 13:29:50|2985|2979|2984.8|2978.8|2985|2979|2984.3|2978.3|8
1621258200000|2021-05-17 13:30:00|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1621258220000|2021-05-17 13:30:20|2984.8|2978.8|2984.5|2978.5|2985|2979|2984.5|2978.5|6
1621258230000|2021-05-17 13:30:30|2983.8|2977.8|2983.8|2977.8|2984|2978|2983.5|2977.5|9
1621258240000|2021-05-17 13:30:40|2983.5|2977.5|2984|2978|2984.3|2978.3|2983.5|2977.5|3
1621258250000|2021-05-17 13:30:50|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|5
1621258260000|2021-05-17 13:31:00|2984.8|2978.8|2984.8|2978.8|2985|2979|2984.5|2978.5|5
1621258270000|2021-05-17 13:31:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1621258290000|2021-05-17 13:31:30|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1621258300000|2021-05-17 13:31:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|3
1621258310000|2021-05-17 13:31:50|2984.5|2978.5|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|2
1621258320000|2021-05-17 13:32:00|2983.3|2977.3|2984.5|2978.5|2984.5|2978.5|2983.3|2977.3|5
1621258340000|2021-05-17 13:32:20|2983.5|2977.5|2984.5|2978.5|2984.5|2978.5|2983.5|2977.5|3
1621258350000|2021-05-17 13:32:30|2984|2978|2984.3|2978.3|2984.5|2978.5|2984|2978|8
1621258360000|2021-05-17 13:32:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1621258410000|2021-05-17 13:33:30|2984|2978|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|5
1621258420000|2021-05-17 13:33:40|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|4
1621258430000|2021-05-17 13:33:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1621258440000|2021-05-17 13:34:00|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|5
1621258450000|2021-05-17 13:34:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|7
1621258460000|2021-05-17 13:34:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|10
1621258470000|2021-05-17 13:34:30|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|4
1621258480000|2021-05-17 13:34:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|5
1621258490000|2021-05-17 13:34:50|2984.3|2978.3|2985.3|2979.3|2985.3|2979.3|2984.3|2978.3|3
1621258500000|2021-05-17 13:35:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|4
1621258510000|2021-05-17 13:35:10|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|5
1621258520000|2021-05-17 13:35:20|2985.8|2979.8|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|8
1621258530000|2021-05-17 13:35:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621258540000|2021-05-17 13:35:40|2986|2980|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|5
1621258550000|2021-05-17 13:35:50|2985.8|2979.8|2987|2981|2987|2981|2985.5|2979.5|4
1621258560000|2021-05-17 13:36:00|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|4
1621258570000|2021-05-17 13:36:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1621258580000|2021-05-17 13:36:20|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986.5|2980.5|8
1621258590000|2021-05-17 13:36:30|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|4
1621258600000|2021-05-17 13:36:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1621258610000|2021-05-17 13:36:50|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1621258620000|2021-05-17 13:37:00|2986.3|2980.3|2986.8|2980.8|2987|2981|2986.3|2980.3|4
1621258630000|2021-05-17 13:37:10|2986.3|2980.3|2986|2980|2986.8|2980.8|2985.5|2979.5|8
1621258640000|2021-05-17 13:37:20|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1621258650000|2021-05-17 13:37:30|2987|2981|2987|2981|2987.3|2981.3|2987|2981|7
1621258660000|2021-05-17 13:37:40|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1621258670000|2021-05-17 13:37:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1621258680000|2021-05-17 13:38:00|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1621258690000|2021-05-17 13:38:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1621258700000|2021-05-17 13:38:20|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1621258710000|2021-05-17 13:38:30|2986.3|2980.3|2986|2980|2986.3|2980.3|2985.8|2979.8|4
1621258720000|2021-05-17 13:38:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|5
1621258730000|2021-05-17 13:38:50|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|3
1621258740000|2021-05-17 13:39:00|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1621258750000|2021-05-17 13:39:10|2985.8|2979.8|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|6
1621258760000|2021-05-17 13:39:20|2985.8|2979.8|2986|2980|2986.3|2980.3|2985.8|2979.8|4
1621258770000|2021-05-17 13:39:30|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1621258790000|2021-05-17 13:39:50|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1621258800000|2021-05-17 13:40:00|2986|2980|2987|2981|2987|2981|2986|2980|5
1621258810000|2021-05-17 13:40:10|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|5
1621258820000|2021-05-17 13:40:20|2987|2981|2986.3|2980.3|2987|2981|2986.3|2980.3|3
1621258830000|2021-05-17 13:40:30|2986|2980|2985.3|2979.3|2986.5|2980.5|2985.3|2979.3|7
1621258840000|2021-05-17 13:40:40|2985.8|2979.8|2982.8|2976.8|2985.8|2979.8|2982.8|2976.8|10
1621258850000|2021-05-17 13:40:50|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2981.8|2975.8|8
1621258860000|2021-05-17 13:41:00|2982|2976|2980|2974|2982|2976|2979.8|2973.8|9
1621258870000|2021-05-17 13:41:10|2980.3|2974.3|2978.3|2972.3|2980.5|2974.5|2978.3|2972.3|13
1621258880000|2021-05-17 13:41:20|2978|2972|2978|2972|2978.5|2972.5|2977.5|2971.5|14
1621258890000|2021-05-17 13:41:30|2977.5|2971.5|2977.8|2971.8|2978|2972|2977.5|2971.5|4
1621258900000|2021-05-17 13:41:40|2978|2972|2979.5|2973.5|2979.5|2973.5|2978|2972|11
1621258910000|2021-05-17 13:41:50|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1621258920000|2021-05-17 13:42:00|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|6
1621258930000|2021-05-17 13:42:10|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1621258940000|2021-05-17 13:42:20|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1621258950000|2021-05-17 13:42:30|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.3|2973.3|8
1621258970000|2021-05-17 13:42:50|2980.5|2974.5|2981.3|2975.3|2981.3|2975.3|2980.5|2974.5|4
1621258990000|2021-05-17 13:43:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621259010000|2021-05-17 13:43:30|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|4
1621259040000|2021-05-17 13:44:00|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1621259050000|2021-05-17 13:44:10|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|5
1621259060000|2021-05-17 13:44:20|2980.8|2974.8|2981.8|2975.8|2981.8|2975.8|2980.8|2974.8|6
1621259070000|2021-05-17 13:44:30|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1621259080000|2021-05-17 13:44:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1621259090000|2021-05-17 13:44:50|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|4
1621259100000|2021-05-17 13:45:00|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|3
1621259120000|2021-05-17 13:45:20|2982.5|2976.5|2983.5|2977.5|2983.5|2977.5|2982.5|2976.5|4
1621259140000|2021-05-17 13:45:40|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1621259150000|2021-05-17 13:45:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1621259170000|2021-05-17 13:46:10|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1621259190000|2021-05-17 13:46:30|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.3|2977.3|3
1621259220000|2021-05-17 13:47:00|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1621259230000|2021-05-17 13:47:10|2984|2978|2983.3|2977.3|2984|2978|2983.3|2977.3|4
1621259240000|2021-05-17 13:47:20|2983|2977|2983.3|2977.3|2983.8|2977.8|2983|2977|4
1621259250000|2021-05-17 13:47:30|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|3
1621259260000|2021-05-17 13:47:40|2983|2977|2982.5|2976.5|2983|2977|2982.3|2976.3|5
1621259280000|2021-05-17 13:48:00|2982.8|2976.8|2984.5|2978.5|2984.5|2978.5|2982.8|2976.8|4
1621259300000|2021-05-17 13:48:20|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|3
1621259310000|2021-05-17 13:48:30|2983.3|2977.3|2984.5|2978.5|2984.5|2978.5|2983.3|2977.3|5
1621259320000|2021-05-17 13:48:40|2983.3|2977.3|2983|2977|2983.3|2977.3|2982.8|2976.8|4
1621259330000|2021-05-17 13:48:50|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1621259350000|2021-05-17 13:49:10|2983.3|2977.3|2983|2977|2983.3|2977.3|2982.8|2976.8|3
1621259360000|2021-05-17 13:49:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1621259370000|2021-05-17 13:49:30|2983.3|2977.3|2984.3|2978.3|2984.5|2978.5|2983.3|2977.3|5
1621259380000|2021-05-17 13:49:40|2984|2978|2984.8|2978.8|2985.5|2979.5|2984|2978|8
1621259390000|2021-05-17 13:49:50|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1621259400000|2021-05-17 13:50:00|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|3
1621259420000|2021-05-17 13:50:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1621259430000|2021-05-17 13:50:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1621259440000|2021-05-17 13:50:40|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|5
1621259450000|2021-05-17 13:50:50|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|7
1621259460000|2021-05-17 13:51:00|2985.8|2979.8|2986|2980|2986|2980|2985.5|2979.5|4
1621259470000|2021-05-17 13:51:10|2986.3|2980.3|2986|2980|2986.5|2980.5|2985.5|2979.5|9
1621259480000|2021-05-17 13:51:20|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|6
1621259490000|2021-05-17 13:51:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986|2980|4
1621259500000|2021-05-17 13:51:40|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1621259510000|2021-05-17 13:51:50|2986.5|2980.5|2985.3|2979.3|2986.5|2980.5|2985.3|2979.3|5
1621259520000|2021-05-17 13:52:00|2985|2979|2984.8|2978.8|2985|2979|2984.5|2978.5|3
1621259530000|2021-05-17 13:52:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1621259540000|2021-05-17 13:52:20|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1621259550000|2021-05-17 13:52:30|2984.8|2978.8|2984.8|2978.8|2985|2979|2984.8|2978.8|3
1621259560000|2021-05-17 13:52:40|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1621259570000|2021-05-17 13:52:50|2984|2978|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|4
1621259580000|2021-05-17 13:53:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1621259590000|2021-05-17 13:53:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|5
1621259600000|2021-05-17 13:53:20|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1621259610000|2021-05-17 13:53:30|2982.5|2976.5|2983.3|2977.3|2983.3|2977.3|2982.5|2976.5|3
1621259630000|2021-05-17 13:53:50|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1621259640000|2021-05-17 13:54:00|2983.5|2977.5|2983.8|2977.8|2984.3|2978.3|2983.5|2977.5|5
1621259650000|2021-05-17 13:54:10|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1621259660000|2021-05-17 13:54:20|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1621259680000|2021-05-17 13:54:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1621259720000|2021-05-17 13:55:20|2983.5|2977.5|2984.5|2978.5|2984.5|2978.5|2983.5|2977.5|2
1621259730000|2021-05-17 13:55:30|2983.8|2977.8|2984.8|2978.8|2984.8|2978.8|2983.8|2977.8|4
1621259740000|2021-05-17 13:55:40|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|3
1621259750000|2021-05-17 13:55:50|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1621259770000|2021-05-17 13:56:10|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|2
1621259780000|2021-05-17 13:56:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1621259790000|2021-05-17 13:56:30|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984|2978|3
1621259800000|2021-05-17 13:56:40|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984|2978|10
1621259810000|2021-05-17 13:56:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1621259820000|2021-05-17 13:57:00|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|2
1621259830000|2021-05-17 13:57:10|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1621259840000|2021-05-17 13:57:20|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1621259850000|2021-05-17 13:57:30|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1621259860000|2021-05-17 13:57:40|2983.3|2977.3|2983|2977|2983.3|2977.3|2982.8|2976.8|5
1621259880000|2021-05-17 13:58:00|2982.8|2976.8|2981.5|2975.5|2982.8|2976.8|2981.5|2975.5|10
1621259890000|2021-05-17 13:58:10|2981.8|2975.8|2980.5|2974.5|2982|2976|2980.5|2974.5|7
1621259910000|2021-05-17 13:58:30|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|8
1621259920000|2021-05-17 13:58:40|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|6
1621259930000|2021-05-17 13:58:50|2981|2975|2982|2976|2982|2976|2981|2975|12
1621259940000|2021-05-17 13:59:00|2981.8|2975.8|2982|2976|2982.3|2976.3|2981.5|2975.5|17
1621259950000|2021-05-17 13:59:10|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982|2976|6
1621259970000|2021-05-17 13:59:30|2983|2977|2983.5|2977.5|2983.8|2977.8|2983|2977|20
1621259980000|2021-05-17 13:59:40|2983.3|2977.3|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|25
1621259990000|2021-05-17 13:59:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|28
1621260000000|2021-05-17 14:00:00|2983.5|2977.5|2983.3|2977.3|2984|2978|2983.3|2977.3|12
1621260020000|2021-05-17 14:00:20|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|4
1621260030000|2021-05-17 14:00:30|2983.5|2977.5|2983.3|2977.3|2984|2978|2983.3|2977.3|10
1621260040000|2021-05-17 14:00:40|2983|2977|2982.3|2976.3|2983|2977|2981.5|2975.5|18
1621260050000|2021-05-17 14:00:50|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1621260060000|2021-05-17 14:01:00|2983|2977|2983|2977|2983.8|2977.8|2982.8|2976.8|10
1621260080000|2021-05-17 14:01:20|2983.5|2977.5|2983.8|2977.8|2984|2978|2983.3|2977.3|12
1621260090000|2021-05-17 14:01:30|2983.5|2977.5|2983.3|2977.3|2984|2978|2983.3|2977.3|23
1621260100000|2021-05-17 14:01:40|2983.5|2977.5|2984|2978|2984.3|2978.3|2983|2977|14
1621260110000|2021-05-17 14:01:50|2983.8|2977.8|2984.5|2978.5|2984.8|2978.8|2983.8|2977.8|12
1621260120000|2021-05-17 14:02:00|2984.3|2978.3|2983.3|2977.3|2984.5|2978.5|2983.3|2977.3|9
1621260130000|2021-05-17 14:02:10|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1621260140000|2021-05-17 14:02:20|2982|2976|2981.8|2975.8|2982|2976|2980.5|2974.5|9
1621260150000|2021-05-17 14:02:30|2982|2976|2981|2975|2982|2976|2981|2975|4
1621260160000|2021-05-17 14:02:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621260170000|2021-05-17 14:02:50|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1621260180000|2021-05-17 14:03:00|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|3
1621260190000|2021-05-17 14:03:10|2982|2976|2981.3|2975.3|2982|2976|2981.3|2975.3|3
1621260210000|2021-05-17 14:03:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1621260250000|2021-05-17 14:04:10|2982|2976|2983|2977|2983|2977|2982|2976|2
1621260260000|2021-05-17 14:04:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1621260270000|2021-05-17 14:04:30|2983|2977|2982.3|2976.3|2983.3|2977.3|2982.3|2976.3|6
1621260280000|2021-05-17 14:04:40|2982|2976|2981.8|2975.8|2982|2976|2981.3|2975.3|4
1621260290000|2021-05-17 14:04:50|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1621260300000|2021-05-17 14:05:00|2981.5|2975.5|2981.8|2975.8|2982|2976|2981.3|2975.3|8
1621260310000|2021-05-17 14:05:10|2982|2976|2983.3|2977.3|2983.5|2977.5|2982|2976|8
1621260320000|2021-05-17 14:05:20|2983.5|2977.5|2983.8|2977.8|2984.5|2978.5|2983.5|2977.5|8
1621260330000|2021-05-17 14:05:30|2984|2978|2985.3|2979.3|2985.3|2979.3|2984|2978|6
1621260340000|2021-05-17 14:05:40|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1621260350000|2021-05-17 14:05:50|2985.5|2979.5|2984.5|2978.5|2985.5|2979.5|2984.5|2978.5|6
1621260370000|2021-05-17 14:06:10|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|2
1621260380000|2021-05-17 14:06:20|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|4
1621260390000|2021-05-17 14:06:30|2986.3|2980.3|2985|2979|2986.3|2980.3|2985|2979|5
1621260400000|2021-05-17 14:06:40|2985.3|2979.3|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|4
1621260410000|2021-05-17 14:06:50|2986|2980|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|4
1621260420000|2021-05-17 14:07:00|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1621260430000|2021-05-17 14:07:10|2986.8|2980.8|2986.5|2980.5|2987|2981|2986.5|2980.5|6
1621260440000|2021-05-17 14:07:20|2987|2981|2987.8|2981.8|2987.8|2981.8|2987|2981|7
1621260450000|2021-05-17 14:07:30|2987.3|2981.3|2988.5|2982.5|2988.5|2982.5|2987.3|2981.3|7
1621260460000|2021-05-17 14:07:40|2988.8|2982.8|2988.5|2982.5|2989.3|2983.3|2988.3|2982.3|9
1621260470000|2021-05-17 14:07:50|2988.8|2982.8|2989|2983|2989.5|2983.5|2988.8|2982.8|12
1621260480000|2021-05-17 14:08:00|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988|2982|4
1621260490000|2021-05-17 14:08:10|2988|2982|2986.8|2980.8|2988|2982|2986.8|2980.8|7
1621260500000|2021-05-17 14:08:20|2987|2981|2987.3|2981.3|2987.5|2981.5|2987|2981|5
1621260510000|2021-05-17 14:08:30|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|3
1621260520000|2021-05-17 14:08:40|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1621260530000|2021-05-17 14:08:50|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|2
1621260540000|2021-05-17 14:09:00|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1621260570000|2021-05-17 14:09:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|4
1621260580000|2021-05-17 14:09:40|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1621260590000|2021-05-17 14:09:50|2986.3|2980.3|2986|2980|2986.8|2980.8|2986|2980|6
1621260600000|2021-05-17 14:10:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1621260610000|2021-05-17 14:10:10|2986.8|2980.8|2988.3|2982.3|2989|2983|2986.5|2980.5|15
1621260620000|2021-05-17 14:10:20|2988.5|2982.5|2988.5|2982.5|2989.5|2983.5|2988.5|2982.5|15
1621260630000|2021-05-17 14:10:30|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.5|2981.5|5
1621260640000|2021-05-17 14:10:40|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987|2981|10
1621260650000|2021-05-17 14:10:50|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|4
1621260660000|2021-05-17 14:11:00|2987.8|2981.8|2986.8|2980.8|2987.8|2981.8|2986.3|2980.3|6
1621260670000|2021-05-17 14:11:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1621260680000|2021-05-17 14:11:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621260690000|2021-05-17 14:11:30|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|5
1621260710000|2021-05-17 14:11:50|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1621260720000|2021-05-17 14:12:00|2986.5|2980.5|2987.8|2981.8|2987.8|2981.8|2986.5|2980.5|5
1621260730000|2021-05-17 14:12:10|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|3
1621260740000|2021-05-17 14:12:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1621260770000|2021-05-17 14:12:50|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|2
1621260780000|2021-05-17 14:13:00|2987.8|2981.8|2989|2983|2989|2983|2987.8|2981.8|4
1621260790000|2021-05-17 14:13:10|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1621260800000|2021-05-17 14:13:20|2989|2983|2988.5|2982.5|2989|2983|2988.3|2982.3|3
1621260810000|2021-05-17 14:13:30|2989|2983|2989|2983|2989|2983|2988.8|2982.8|3
1621260820000|2021-05-17 14:13:40|2989.3|2983.3|2988.5|2982.5|2989.3|2983.3|2988.5|2982.5|4
1621260830000|2021-05-17 14:13:50|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1621260860000|2021-05-17 14:14:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988|2982|3
1621260870000|2021-05-17 14:14:30|2988.5|2982.5|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|4
1621260880000|2021-05-17 14:14:40|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1621260900000|2021-05-17 14:15:00|2988.3|2982.3|2987|2981|2988.3|2982.3|2987|2981|3
1621260910000|2021-05-17 14:15:10|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2986.8|2980.8|7
1621260920000|2021-05-17 14:15:20|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|3
1621260930000|2021-05-17 14:15:30|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1621260940000|2021-05-17 14:15:40|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1621260950000|2021-05-17 14:15:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1621260960000|2021-05-17 14:16:00|2989|2983|2988.8|2982.8|2989|2983|2988.3|2982.3|14
1621260970000|2021-05-17 14:16:10|2989|2983|2989.3|2983.3|2990.3|2984.3|2989|2983|9
1621260980000|2021-05-17 14:16:20|2988.8|2982.8|2988.5|2982.5|2989.3|2983.3|2988.5|2982.5|10
1621260990000|2021-05-17 14:16:30|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1621261000000|2021-05-17 14:16:40|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988|2982|4
1621261010000|2021-05-17 14:16:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1621261020000|2021-05-17 14:17:00|2989|2983|2990|2984|2990|2984|2989|2983|3
1621261040000|2021-05-17 14:17:20|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1621261050000|2021-05-17 14:17:30|2990.8|2984.8|2991|2985|2991.3|2985.3|2990.8|2984.8|5
1621261070000|2021-05-17 14:17:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1621261080000|2021-05-17 14:18:00|2991|2985|2991|2985|2991.5|2985.5|2991|2985|6
1621261090000|2021-05-17 14:18:10|2990.8|2984.8|2990.5|2984.5|2991|2985|2990.5|2984.5|3
1621261100000|2021-05-17 14:18:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1621261110000|2021-05-17 14:18:30|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1621261140000|2021-05-17 14:19:00|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1621261160000|2021-05-17 14:19:20|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1621261200000|2021-05-17 14:20:00|2992|2986|2992|2986|2992.3|2986.3|2992|2986|3
1621261210000|2021-05-17 14:20:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1621261220000|2021-05-17 14:20:20|2992|2986|2992|2986|2992.3|2986.3|2991.8|2985.8|5
1621261230000|2021-05-17 14:20:30|2991.8|2985.8|2991.5|2985.5|2992|2986|2991.5|2985.5|6
1621261240000|2021-05-17 14:20:40|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1621261250000|2021-05-17 14:20:50|2991.8|2985.8|2991.5|2985.5|2992|2986|2991.5|2985.5|6
1621261260000|2021-05-17 14:21:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1621261270000|2021-05-17 14:21:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1621261280000|2021-05-17 14:21:20|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|4
1621261290000|2021-05-17 14:21:30|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.8|2985.8|3
1621261300000|2021-05-17 14:21:40|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1621261320000|2021-05-17 14:22:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1621261350000|2021-05-17 14:22:30|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|2
1621261360000|2021-05-17 14:22:40|2991|2985|2991.8|2985.8|2991.8|2985.8|2991|2985|4
1621261370000|2021-05-17 14:22:50|2992|2986|2992|2986|2992|2986|2991.8|2985.8|3
1621261380000|2021-05-17 14:23:00|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|7
1621261390000|2021-05-17 14:23:10|2992|2986|2992|2986|2992.3|2986.3|2991.8|2985.8|7
1621261400000|2021-05-17 14:23:20|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|3
1621261410000|2021-05-17 14:23:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991|2985|4
1621261440000|2021-05-17 14:24:00|2991.8|2985.8|2992|2986|2992|2986|2991.5|2985.5|4
1621261450000|2021-05-17 14:24:10|2991.8|2985.8|2992|2986|2992.3|2986.3|2991.8|2985.8|6
1621261460000|2021-05-17 14:24:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1621261510000|2021-05-17 14:25:10|2992|2986|2992|2986|2992.3|2986.3|2991.8|2985.8|11
1621261520000|2021-05-17 14:25:20|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.5|2985.5|20
1621261530000|2021-05-17 14:25:30|2992|2986|2992|2986|2992|2986|2991.8|2985.8|3
1621261540000|2021-05-17 14:25:40|2992.3|2986.3|2992|2986|2992.3|2986.3|2991.8|2985.8|5
1621261550000|2021-05-17 14:25:50|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|4
1621261560000|2021-05-17 14:26:00|2991.5|2985.5|2992|2986|2992|2986|2991.5|2985.5|3
1621261580000|2021-05-17 14:26:20|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.5|2985.5|4
1621261590000|2021-05-17 14:26:30|2991.5|2985.5|2991|2985|2991.5|2985.5|2990.8|2984.8|6
1621261600000|2021-05-17 14:26:40|2990.3|2984.3|2991.3|2985.3|2991.8|2985.8|2990.3|2984.3|7
1621261620000|2021-05-17 14:27:00|2991.5|2985.5|2991.5|2985.5|2992|2986|2991.5|2985.5|4
1621261630000|2021-05-17 14:27:10|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.8|2985.8|3
1621261690000|2021-05-17 14:28:10|2992|2986|2994|2988|2994|2988|2992|2986|6
1621261710000|2021-05-17 14:28:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1621261720000|2021-05-17 14:28:40|2994|2988|2994.8|2988.8|2995.5|2989.5|2994|2988|7
1621261730000|2021-05-17 14:28:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1621261740000|2021-05-17 14:29:00|2995.5|2989.5|2994.3|2988.3|2995.5|2989.5|2994.3|2988.3|4
1621261750000|2021-05-17 14:29:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1621261760000|2021-05-17 14:29:20|2994.3|2988.3|2993.5|2987.5|2994.3|2988.3|2993.5|2987.5|2
1621261770000|2021-05-17 14:29:30|2993.3|2987.3|2993.3|2987.3|2994|2988|2993|2987|8
1621261780000|2021-05-17 14:29:40|2993|2987|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|4
1621261790000|2021-05-17 14:29:50|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|3
1621261800000|2021-05-17 14:30:00|2993|2987|2994.8|2988.8|2994.8|2988.8|2993|2987|7
1621261810000|2021-05-17 14:30:10|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|4
1621261820000|2021-05-17 14:30:20|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1621261830000|2021-05-17 14:30:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1621261840000|2021-05-17 14:30:40|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1621261860000|2021-05-17 14:31:00|2994.3|2988.3|2993.5|2987.5|2994.3|2988.3|2993.5|2987.5|4
1621261870000|2021-05-17 14:31:10|2993.8|2987.8|2993.8|2987.8|2994.3|2988.3|2993.5|2987.5|7
1621261880000|2021-05-17 14:31:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1621261890000|2021-05-17 14:31:30|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|5
1621261900000|2021-05-17 14:31:40|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1621261910000|2021-05-17 14:31:50|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1621261930000|2021-05-17 14:32:10|2994.8|2988.8|2995.3|2989.3|2995.5|2989.5|2994.8|2988.8|5
1621261940000|2021-05-17 14:32:20|2994.8|2988.8|2994.8|2988.8|2995.8|2989.8|2994.5|2988.5|8
1621261950000|2021-05-17 14:32:30|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1621261960000|2021-05-17 14:32:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1621261970000|2021-05-17 14:32:50|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1621261980000|2021-05-17 14:33:00|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|2
1621261990000|2021-05-17 14:33:10|2995|2989|2994.8|2988.8|2995.3|2989.3|2994.3|2988.3|9
1621262000000|2021-05-17 14:33:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1621262010000|2021-05-17 14:33:30|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1621262030000|2021-05-17 14:33:50|2995.3|2989.3|2994|2988|2995.3|2989.3|2994|2988|7
1621262050000|2021-05-17 14:34:10|2994.3|2988.3|2995.3|2989.3|2995.5|2989.5|2994.3|2988.3|9
1621262060000|2021-05-17 14:34:20|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|8
1621262080000|2021-05-17 14:34:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1621262100000|2021-05-17 14:35:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1621262120000|2021-05-17 14:35:20|2995|2989|2995.8|2989.8|2995.8|2989.8|2995|2989|4
1621262130000|2021-05-17 14:35:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1621262140000|2021-05-17 14:35:40|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995|2989|5
1621262150000|2021-05-17 14:35:50|2995.5|2989.5|2996|2990|2996.3|2990.3|2995.5|2989.5|4
1621262160000|2021-05-17 14:36:00|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996|2990|5
1621262170000|2021-05-17 14:36:10|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1621262180000|2021-05-17 14:36:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997|2991|3
1621262190000|2021-05-17 14:36:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1621262200000|2021-05-17 14:36:40|2997.3|2991.3|2996.8|2990.8|2998|2992|2996.8|2990.8|10
1621262210000|2021-05-17 14:36:50|2997|2991|2997.8|2991.8|2998|2992|2997|2991|5
1621262220000|2021-05-17 14:37:00|2998|2992|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|4
1621262230000|2021-05-17 14:37:10|2997.5|2991.5|2998.3|2992.3|2998.5|2992.5|2997.5|2991.5|8
1621262240000|2021-05-17 14:37:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|3
1621262250000|2021-05-17 14:37:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1621262260000|2021-05-17 14:37:40|2999|2993|2999.8|2993.8|3000|2994|2998.5|2992.5|10
1621262270000|2021-05-17 14:37:50|3000|2994|3000|2994|3000|2994|2999.5|2993.5|7
1621262280000|2021-05-17 14:38:00|3000.3|2994.3|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|14
1621262290000|2021-05-17 14:38:10|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|3
1621262300000|2021-05-17 14:38:20|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|5
1621262310000|2021-05-17 14:38:30|3001.5|2995.5|3003.3|2997.3|3003.3|2997.3|3001.3|2995.3|8
1621262320000|2021-05-17 14:38:40|3003|2997|3003|2997|3003|2997|3002.8|2996.8|3
1621262330000|2021-05-17 14:38:50|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|5
1621262340000|2021-05-17 14:39:00|3004.3|2998.3|3004|2998|3004.3|2998.3|3003.8|2997.8|4
1621262350000|2021-05-17 14:39:10|3004.3|2998.3|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|5
1621262360000|2021-05-17 14:39:20|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|3
1621262370000|2021-05-17 14:39:30|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1621262380000|2021-05-17 14:39:40|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1621262390000|2021-05-17 14:39:50|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|4
1621262400000|2021-05-17 14:40:00|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1621262410000|2021-05-17 14:40:10|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004|2998|4
1621262420000|2021-05-17 14:40:20|3004.3|2998.3|3004.3|2998.3|3004.5|2998.5|3004|2998|9
1621262430000|2021-05-17 14:40:30|3004|2998|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|4
1621262440000|2021-05-17 14:40:40|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3004.3|2998.3|9
1621262450000|2021-05-17 14:40:50|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004|2998|8
1621262460000|2021-05-17 14:41:00|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|4
1621262470000|2021-05-17 14:41:10|3004.3|2998.3|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|5
1621262480000|2021-05-17 14:41:20|3004|2998|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|6
1621262490000|2021-05-17 14:41:30|3003|2997|3004|2998|3004|2998|3003|2997|3
1621262500000|2021-05-17 14:41:40|3003.8|2997.8|3005|2999|3005|2999|3003.8|2997.8|10
1621262510000|2021-05-17 14:41:50|3004.8|2998.8|3005.5|2999.5|3005.8|2999.8|3004.8|2998.8|5
1621262520000|2021-05-17 14:42:00|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|3
1621262530000|2021-05-17 14:42:10|3006|3000|3005.5|2999.5|3006|3000|3005|2999|11
1621262540000|2021-05-17 14:42:20|3005.3|2999.3|3007.8|3001.8|3007.8|3001.8|3005|2999|9
1621262550000|2021-05-17 14:42:30|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007|3001|6
1621262560000|2021-05-17 14:42:40|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1621262570000|2021-05-17 14:42:50|3008|3002|3008.5|3002.5|3009|3003|3008|3002|6
1621262580000|2021-05-17 14:43:00|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|6
1621262590000|2021-05-17 14:43:10|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|6
1621262600000|2021-05-17 14:43:20|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1621262610000|2021-05-17 14:43:30|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|8
1621262620000|2021-05-17 14:43:40|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007|3001|5
1621262630000|2021-05-17 14:43:50|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007|3001|6
1621262640000|2021-05-17 14:44:00|3007|3001|3006.5|3000.5|3007|3001|3006|3000|4
1621262650000|2021-05-17 14:44:10|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|3
1621262660000|2021-05-17 14:44:20|3006|3000|3007.8|3001.8|3007.8|3001.8|3006|3000|5
1621262670000|2021-05-17 14:44:30|3008|3002|3008.8|3002.8|3009|3003|3008|3002|7
1621262680000|2021-05-17 14:44:40|3009|3003|3010.8|3004.8|3010.8|3004.8|3009|3003|8
1621262690000|2021-05-17 14:44:50|3010.5|3004.5|3011.8|3005.8|3011.8|3005.8|3010|3004|8
1621262700000|2021-05-17 14:45:00|3012|3006|3011.5|3005.5|3013|3007|3011.5|3005.5|5
1621262710000|2021-05-17 14:45:10|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|4
1621262720000|2021-05-17 14:45:20|3012.8|3006.8|3014|3008|3014|3008|3012.8|3006.8|6
1621262730000|2021-05-17 14:45:30|3015|3009|3014.8|3008.8|3015|3009|3014|3008|9
1621262740000|2021-05-17 14:45:40|3014.5|3008.5|3014.3|3008.3|3015|3009|3014.3|3008.3|16
1621262750000|2021-05-17 14:45:50|3014|3008|3013|3007|3014|3008|3012.3|3006.3|7
1621262760000|2021-05-17 14:46:00|3013.3|3007.3|3014|3008|3014|3008|3013.3|3007.3|4
1621262770000|2021-05-17 14:46:10|3014.5|3008.5|3015.5|3009.5|3015.5|3009.5|3014.5|3008.5|5
1621262780000|2021-05-17 14:46:20|3015.3|3009.3|3015.3|3009.3|3015.8|3009.8|3014.8|3008.8|9
1621262790000|2021-05-17 14:46:30|3015.5|3009.5|3016.8|3010.8|3017|3011|3015.5|3009.5|8
1621262800000|2021-05-17 14:46:40|3017|3011|3017|3011|3017.3|3011.3|3017|3011|5
1621262810000|2021-05-17 14:46:50|3016.5|3010.5|3016.5|3010.5|3017|3011|3016.5|3010.5|3
1621262820000|2021-05-17 14:47:00|3016.8|3010.8|3018.3|3012.3|3018.3|3012.3|3016.8|3010.8|2
1621262830000|2021-05-17 14:47:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1621262840000|2021-05-17 14:47:20|3019|3013|3017.3|3011.3|3019.3|3013.3|3017|3011|10
1621262850000|2021-05-17 14:47:30|3017.5|3011.5|3016.5|3010.5|3017.5|3011.5|3016.5|3010.5|10
1621262860000|2021-05-17 14:47:40|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|4
1621262870000|2021-05-17 14:47:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1621262880000|2021-05-17 14:48:00|3015|3009|3013.3|3007.3|3015|3009|3013.3|3007.3|6
1621262890000|2021-05-17 14:48:10|3013|3007|3014|3008|3014|3008|3013|3007|8
1621262900000|2021-05-17 14:48:20|3013.8|3007.8|3013|3007|3013.8|3007.8|3012.3|3006.3|8
1621262910000|2021-05-17 14:48:30|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|4
1621262920000|2021-05-17 14:48:40|3013.8|3007.8|3013.3|3007.3|3014.5|3008.5|3013|3007|7
1621262940000|2021-05-17 14:49:00|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|3
1621262950000|2021-05-17 14:49:10|3011.5|3005.5|3009.8|3003.8|3011.8|3005.8|3009.8|3003.8|5
1621262960000|2021-05-17 14:49:20|3010|3004|3009.8|3003.8|3010.3|3004.3|3009|3003|10
1621262970000|2021-05-17 14:49:30|3010|3004|3009|3003|3010.3|3004.3|3009|3003|8
1621262980000|2021-05-17 14:49:40|3009.3|3003.3|3007.5|3001.5|3009.3|3003.3|3007.3|3001.3|9
1621262990000|2021-05-17 14:49:50|3007.8|3001.8|3009.5|3003.5|3009.5|3003.5|3007.8|3001.8|6
1621263000000|2021-05-17 14:50:00|3009.8|3003.8|3010.5|3004.5|3010.8|3004.8|3009.8|3003.8|7
1621263020000|2021-05-17 14:50:20|3011.3|3005.3|3012.3|3006.3|3012.3|3006.3|3011.3|3005.3|3
1621263030000|2021-05-17 14:50:30|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1621263040000|2021-05-17 14:50:40|3012.3|3006.3|3012.5|3006.5|3012.8|3006.8|3012.3|3006.3|4
1621263050000|2021-05-17 14:50:50|3011.5|3005.5|3010.5|3004.5|3011.5|3005.5|3010.5|3004.5|9
1621263060000|2021-05-17 14:51:00|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1621263070000|2021-05-17 14:51:10|3010.8|3004.8|3010.3|3004.3|3011|3005|3010.3|3004.3|3
1621263080000|2021-05-17 14:51:20|3010|3004|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|3
1621263090000|2021-05-17 14:51:30|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1621263100000|2021-05-17 14:51:40|3010.5|3004.5|3011|3005|3011|3005|3010|3004|6
1621263110000|2021-05-17 14:51:50|3010.8|3004.8|3010|3004|3011|3005|3009.8|3003.8|7
1621263120000|2021-05-17 14:52:00|3010.3|3004.3|3011|3005|3011.3|3005.3|3010.3|3004.3|7
1621263140000|2021-05-17 14:52:20|3011.3|3005.3|3013.3|3007.3|3013.5|3007.5|3011.3|3005.3|10
1621263150000|2021-05-17 14:52:30|3013.5|3007.5|3013.3|3007.3|3014|3008|3012.8|3006.8|16
1621263160000|2021-05-17 14:52:40|3013|3007|3013|3007|3013|3007|3013|3007|1
1621263170000|2021-05-17 14:52:50|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|5
1621263180000|2021-05-17 14:53:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1621263190000|2021-05-17 14:53:10|3013.8|3007.8|3014|3008|3014.5|3008.5|3013.8|3007.8|6
1621263200000|2021-05-17 14:53:20|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1621263210000|2021-05-17 14:53:30|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|4
1621263220000|2021-05-17 14:53:40|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|8
1621263230000|2021-05-17 14:53:50|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.5|3007.5|6
1621263240000|2021-05-17 14:54:00|3014.3|3008.3|3013.3|3007.3|3014.3|3008.3|3012.5|3006.5|10
1621263250000|2021-05-17 14:54:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|5
1621263260000|2021-05-17 14:54:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1621263270000|2021-05-17 14:54:30|3013.5|3007.5|3014.3|3008.3|3014.5|3008.5|3013.3|3007.3|14
1621263280000|2021-05-17 14:54:40|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|4
1621263290000|2021-05-17 14:54:50|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1621263300000|2021-05-17 14:55:00|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|6
1621263310000|2021-05-17 14:55:10|3013.8|3007.8|3015|3009|3015|3009|3013.8|3007.8|4
1621263320000|2021-05-17 14:55:20|3015.3|3009.3|3015.3|3009.3|3016|3010|3015.3|3009.3|5
1621263330000|2021-05-17 14:55:30|3015.5|3009.5|3016|3010|3016.5|3010.5|3015.5|3009.5|6
1621263340000|2021-05-17 14:55:40|3016.3|3010.3|3016|3010|3016.5|3010.5|3016|3010|4
1621263350000|2021-05-17 14:55:50|3016.3|3010.3|3017|3011|3017.3|3011.3|3016.3|3010.3|8
1621263360000|2021-05-17 14:56:00|3017.5|3011.5|3017|3011|3017.5|3011.5|3016.3|3010.3|12
1621263370000|2021-05-17 14:56:10|3017.5|3011.5|3018.3|3012.3|3018.5|3012.5|3017.5|3011.5|11
1621263380000|2021-05-17 14:56:20|3018|3012|3019.3|3013.3|3019.3|3013.3|3017.8|3011.8|7
1621263390000|2021-05-17 14:56:30|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|2
1621263400000|2021-05-17 14:56:40|3019.5|3013.5|3019.8|3013.8|3020|3014|3019.3|3013.3|6
1621263410000|2021-05-17 14:56:50|3020|3014|3020|3014|3020.3|3014.3|3020|3014|5
1621263420000|2021-05-17 14:57:00|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3019.5|3013.5|6
1621263430000|2021-05-17 14:57:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1621263440000|2021-05-17 14:57:20|3019.3|3013.3|3018.5|3012.5|3019.3|3013.3|3018.3|3012.3|5
1621263450000|2021-05-17 14:57:30|3018.3|3012.3|3018.5|3012.5|3019|3013|3018.3|3012.3|7
1621263460000|2021-05-17 14:57:40|3018.3|3012.3|3016.8|3010.8|3018.3|3012.3|3016.8|3010.8|8
1621263470000|2021-05-17 14:57:50|3016.5|3010.5|3018|3012|3018.5|3012.5|3016.5|3010.5|8
1621263480000|2021-05-17 14:58:00|3018.3|3012.3|3018|3012|3018.8|3012.8|3018|3012|8
1621263490000|2021-05-17 14:58:10|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1621263500000|2021-05-17 14:58:20|3017.3|3011.3|3015.3|3009.3|3017.3|3011.3|3015.3|3009.3|8
1621263510000|2021-05-17 14:58:30|3015|3009|3014.8|3008.8|3015|3009|3014.5|3008.5|6
1621263520000|2021-05-17 14:58:40|3014.3|3008.3|3015.8|3009.8|3015.8|3009.8|3014.3|3008.3|11
1621263530000|2021-05-17 14:58:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1621263540000|2021-05-17 14:59:00|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|3
1621263550000|2021-05-17 14:59:10|3015.8|3009.8|3014.3|3008.3|3015.8|3009.8|3014.3|3008.3|6
1621263560000|2021-05-17 14:59:20|3014.5|3008.5|3013.5|3007.5|3014.5|3008.5|3013.5|3007.5|4
1621263570000|2021-05-17 14:59:30|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013|3007|5
1621263580000|2021-05-17 14:59:40|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1621263590000|2021-05-17 14:59:50|3014|3008|3015|3009|3015.3|3009.3|3014|3008|11
1621263600000|2021-05-17 15:00:00|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015|3009|6
1621263610000|2021-05-17 15:00:10|3015.8|3009.8|3016.8|3010.8|3016.8|3010.8|3015.8|3009.8|3
1621263620000|2021-05-17 15:00:20|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1621263630000|2021-05-17 15:00:30|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|3
1621263640000|2021-05-17 15:00:40|3015|3009|3015|3009|3015|3009|3015|3009|1
1621263650000|2021-05-17 15:00:50|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1621263660000|2021-05-17 15:01:00|3014.8|3008.8|3014.5|3008.5|3015|3009|3014.3|3008.3|7
1621263670000|2021-05-17 15:01:10|3014.8|3008.8|3014.5|3008.5|3015.3|3009.3|3014.5|3008.5|7
1621263690000|2021-05-17 15:01:30|3014.8|3008.8|3015.8|3009.8|3015.8|3009.8|3014.8|3008.8|4
1621263700000|2021-05-17 15:01:40|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015|3009|4
1621263710000|2021-05-17 15:01:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1621263720000|2021-05-17 15:02:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1621263730000|2021-05-17 15:02:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1621263740000|2021-05-17 15:02:20|3015|3009|3015|3009|3015|3009|3015|3009|1
1621263750000|2021-05-17 15:02:30|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1621263760000|2021-05-17 15:02:40|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1621263770000|2021-05-17 15:02:50|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1621263780000|2021-05-17 15:03:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1621263810000|2021-05-17 15:03:30|3014.3|3008.3|3014.5|3008.5|3014.8|3008.8|3013.5|3007.5|7
1621263820000|2021-05-17 15:03:40|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1621263830000|2021-05-17 15:03:50|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1621263850000|2021-05-17 15:04:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1621263860000|2021-05-17 15:04:20|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|8
1621263870000|2021-05-17 15:04:30|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1621263880000|2021-05-17 15:04:40|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1621263890000|2021-05-17 15:04:50|3017.3|3011.3|3017|3011|3017.5|3011.5|3017|3011|4
1621263900000|2021-05-17 15:05:00|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|3
1621263910000|2021-05-17 15:05:10|3017.8|3011.8|3018.8|3012.8|3019|3013|3017.8|3011.8|9
1621263920000|2021-05-17 15:05:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3017.8|3011.8|6
1621263930000|2021-05-17 15:05:30|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1621263940000|2021-05-17 15:05:40|3018.8|3012.8|3018.5|3012.5|3019|3013|3018.5|3012.5|4
1621263950000|2021-05-17 15:05:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1621263960000|2021-05-17 15:06:00|3018.5|3012.5|3019|3013|3019|3013|3018.5|3012.5|3
1621263970000|2021-05-17 15:06:10|3018.8|3012.8|3018.5|3012.5|3019|3013|3018.5|3012.5|8
1621263980000|2021-05-17 15:06:20|3018.8|3012.8|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|5
1621263990000|2021-05-17 15:06:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1621264000000|2021-05-17 15:06:40|3018.8|3012.8|3019|3013|3019.3|3013.3|3018.8|3012.8|3
1621264010000|2021-05-17 15:06:50|3018.8|3012.8|3020|3014|3020|3014|3018.5|3012.5|7
1621264020000|2021-05-17 15:07:00|3019.8|3013.8|3019|3013|3019.8|3013.8|3019|3013|2
1621264030000|2021-05-17 15:07:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1621264040000|2021-05-17 15:07:20|3019|3013|3019.8|3013.8|3019.8|3013.8|3019|3013|3
1621264050000|2021-05-17 15:07:30|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1621264070000|2021-05-17 15:07:50|3020|3014|3020.3|3014.3|3020.5|3014.5|3020|3014|4
1621264080000|2021-05-17 15:08:00|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|3
1621264100000|2021-05-17 15:08:20|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1621264110000|2021-05-17 15:08:30|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|3
1621264120000|2021-05-17 15:08:40|3019.5|3013.5|3020.8|3014.8|3020.8|3014.8|3019.5|3013.5|6
1621264130000|2021-05-17 15:08:50|3020.3|3014.3|3021|3015|3021|3015|3020.3|3014.3|4
1621264140000|2021-05-17 15:09:00|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1621264150000|2021-05-17 15:09:10|3020.3|3014.3|3019.3|3013.3|3020.5|3014.5|3019.3|3013.3|7
1621264170000|2021-05-17 15:09:30|3019|3013|3019|3013|3019|3013|3018.5|3012.5|4
1621264180000|2021-05-17 15:09:40|3018.8|3012.8|3018.3|3012.3|3019|3013|3018|3012|7
1621264200000|2021-05-17 15:10:00|3018|3012|3017|3011|3018.3|3012.3|3017|3011|4
1621264210000|2021-05-17 15:10:10|3017.3|3011.3|3017.3|3011.3|3017.5|3011.5|3017|3011|5
1621264220000|2021-05-17 15:10:20|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1621264230000|2021-05-17 15:10:30|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|3
1621264260000|2021-05-17 15:11:00|3017.3|3011.3|3019.3|3013.3|3019.8|3013.8|3017|3011|12
1621264270000|2021-05-17 15:11:10|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1621264280000|2021-05-17 15:11:20|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3018.8|3012.8|8
1621264290000|2021-05-17 15:11:30|3019|3013|3019|3013|3019|3013|3018.8|3012.8|3
1621264300000|2021-05-17 15:11:40|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1621264310000|2021-05-17 15:11:50|3018.8|3012.8|3019.8|3013.8|3020|3014|3018.8|3012.8|6
1621264320000|2021-05-17 15:12:00|3019.5|3013.5|3017.3|3011.3|3019.5|3013.5|3016.8|3010.8|12
1621264330000|2021-05-17 15:12:10|3016.8|3010.8|3015.8|3009.8|3017|3011|3015.8|3009.8|12
1621264340000|2021-05-17 15:12:20|3015.5|3009.5|3015.8|3009.8|3016.5|3010.5|3015.5|3009.5|6
1621264350000|2021-05-17 15:12:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1621264360000|2021-05-17 15:12:40|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|5
1621264370000|2021-05-17 15:12:50|3015|3009|3015|3009|3015|3009|3015|3009|1
1621264380000|2021-05-17 15:13:00|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|4
1621264390000|2021-05-17 15:13:10|3015.3|3009.3|3015|3009|3015.5|3009.5|3015|3009|4
1621264410000|2021-05-17 15:13:30|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|6
1621264430000|2021-05-17 15:13:50|3016|3010|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|3
1621264440000|2021-05-17 15:14:00|3016|3010|3016.8|3010.8|3016.8|3010.8|3016|3010|3
1621264450000|2021-05-17 15:14:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1621264460000|2021-05-17 15:14:20|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|6
1621264470000|2021-05-17 15:14:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|4
1621264480000|2021-05-17 15:14:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1621264490000|2021-05-17 15:14:50|3016.5|3010.5|3017|3011|3017.3|3011.3|3016.3|3010.3|11
1621264500000|2021-05-17 15:15:00|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|4
1621264510000|2021-05-17 15:15:10|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1621264520000|2021-05-17 15:15:20|3015.5|3009.5|3016|3010|3016|3010|3015.3|3009.3|6
1621264530000|2021-05-17 15:15:30|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|5
1621264540000|2021-05-17 15:15:40|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1621264550000|2021-05-17 15:15:50|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1621264560000|2021-05-17 15:16:00|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1621264580000|2021-05-17 15:16:20|3015.3|3009.3|3014|3008|3015.3|3009.3|3014|3008|7
1621264590000|2021-05-17 15:16:30|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.5|3007.5|5
1621264600000|2021-05-17 15:16:40|3014.3|3008.3|3014.3|3008.3|3015|3009|3014.3|3008.3|7
1621264610000|2021-05-17 15:16:50|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1621264620000|2021-05-17 15:17:00|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|4
1621264630000|2021-05-17 15:17:10|3015|3009|3015.3|3009.3|3015.5|3009.5|3015|3009|4
1621264640000|2021-05-17 15:17:20|3015.8|3009.8|3015|3009|3015.8|3009.8|3015|3009|4
1621264650000|2021-05-17 15:17:30|3015.3|3009.3|3015.8|3009.8|3016|3010|3015.3|3009.3|8
1621264660000|2021-05-17 15:17:40|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.3|3009.3|5
1621264670000|2021-05-17 15:17:50|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|3
1621264700000|2021-05-17 15:18:20|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1621264730000|2021-05-17 15:18:50|3015|3009|3015|3009|3015|3009|3015|3009|1
1621264770000|2021-05-17 15:19:30|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|3
1621264780000|2021-05-17 15:19:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1621264790000|2021-05-17 15:19:50|3014|3008|3014.3|3008.3|3014.3|3008.3|3013.5|3007.5|10
1621264800000|2021-05-17 15:20:00|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1621264810000|2021-05-17 15:20:10|3014.8|3008.8|3015.3|3009.3|3015.5|3009.5|3014.5|3008.5|10
1621264820000|2021-05-17 15:20:20|3015.5|3009.5|3016|3010|3016.3|3010.3|3015.5|3009.5|4
1621264830000|2021-05-17 15:20:30|3015.8|3009.8|3017|3011|3017|3011|3015.8|3009.8|5
1621264850000|2021-05-17 15:20:50|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1621264860000|2021-05-17 15:21:00|3016.3|3010.3|3018.3|3012.3|3018.3|3012.3|3016.3|3010.3|9
1621264870000|2021-05-17 15:21:10|3018.5|3012.5|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|4
1621264890000|2021-05-17 15:21:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1621264900000|2021-05-17 15:21:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1621264910000|2021-05-17 15:21:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1621264920000|2021-05-17 15:22:00|3018.8|3012.8|3019.3|3013.3|3019.5|3013.5|3018.8|3012.8|8
1621264930000|2021-05-17 15:22:10|3019.5|3013.5|3020|3014|3020.3|3014.3|3019.3|3013.3|8
1621264940000|2021-05-17 15:22:20|3020.3|3014.3|3020.3|3014.3|3020.5|3014.5|3020|3014|4
1621264950000|2021-05-17 15:22:30|3020.5|3014.5|3020|3014|3020.5|3014.5|3020|3014|5
1621264960000|2021-05-17 15:22:40|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1621264970000|2021-05-17 15:22:50|3020.3|3014.3|3020|3014|3020.5|3014.5|3020|3014|4
1621264980000|2021-05-17 15:23:00|3019.8|3013.8|3019.8|3013.8|3020|3014|3019.8|3013.8|3
1621264990000|2021-05-17 15:23:10|3020|3014|3020|3014|3020|3014|3020|3014|1
1621265010000|2021-05-17 15:23:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1621265030000|2021-05-17 15:23:50|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|4
1621265040000|2021-05-17 15:24:00|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|6
1621265060000|2021-05-17 15:24:20|3020.5|3014.5|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|3
1621265070000|2021-05-17 15:24:30|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|4
1621265080000|2021-05-17 15:24:40|3020.3|3014.3|3019.3|3013.3|3020.3|3014.3|3019.3|3013.3|3
1621265150000|2021-05-17 15:25:50|3019.5|3013.5|3020.3|3014.3|3020.3|3014.3|3019.5|3013.5|4
1621265180000|2021-05-17 15:26:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1621265190000|2021-05-17 15:26:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1621265200000|2021-05-17 15:26:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1621265220000|2021-05-17 15:27:00|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|3
1621265230000|2021-05-17 15:27:10|3020.3|3014.3|3020|3014|3020.3|3014.3|3019.8|3013.8|4
1621265250000|2021-05-17 15:27:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020|3014|3
1621265260000|2021-05-17 15:27:40|3020.5|3014.5|3020|3014|3020.5|3014.5|3020|3014|3
1621265330000|2021-05-17 15:28:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1621265340000|2021-05-17 15:29:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1621265360000|2021-05-17 15:29:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1621265370000|2021-05-17 15:29:30|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1621265380000|2021-05-17 15:29:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1621265390000|2021-05-17 15:29:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1621265400000|2021-05-17 15:30:00|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|4
1621265410000|2021-05-17 15:30:10|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|3
1621265420000|2021-05-17 15:30:20|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|3
1621265430000|2021-05-17 15:30:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|3
1621265450000|2021-05-17 15:30:50|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1621265470000|2021-05-17 15:31:10|3021|3015|3021|3015|3021|3015|3020.8|3014.8|3
1621265490000|2021-05-17 15:31:30|3021.3|3015.3|3021|3015|3021.5|3015.5|3021|3015|4
1621265500000|2021-05-17 15:31:40|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1621265510000|2021-05-17 15:31:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1621265530000|2021-05-17 15:32:10|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1621265540000|2021-05-17 15:32:20|3021.8|3015.8|3021|3015|3021.8|3015.8|3021|3015|3
1621265550000|2021-05-17 15:32:30|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1621265560000|2021-05-17 15:32:40|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1621265570000|2021-05-17 15:32:50|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1621265580000|2021-05-17 15:33:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021|3015|3
1621265600000|2021-05-17 15:33:20|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1621265610000|2021-05-17 15:33:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1621265620000|2021-05-17 15:33:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1621265670000|2021-05-17 15:34:30|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|4
1621265680000|2021-05-17 15:34:40|3022.8|3016.8|3024.5|3018.5|3024.8|3018.8|3022.5|3016.5|9
1621265690000|2021-05-17 15:34:50|3024.8|3018.8|3025|3019|3025.3|3019.3|3024.8|3018.8|4
1621265700000|2021-05-17 15:35:00|3025.3|3019.3|3025.5|3019.5|3025.8|3019.8|3025|3019|4
1621265710000|2021-05-17 15:35:10|3025|3019|3025|3019|3025.3|3019.3|3025|3019|3
1621265720000|2021-05-17 15:35:20|3024.8|3018.8|3025|3019|3025.3|3019.3|3024.5|3018.5|6
1621265740000|2021-05-17 15:35:40|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1621265750000|2021-05-17 15:35:50|3025|3019|3023.8|3017.8|3025|3019|3023.8|3017.8|4
1621265760000|2021-05-17 15:36:00|3024|3018|3024|3018|3024|3018|3024|3018|1
1621265770000|2021-05-17 15:36:10|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|3
1621265780000|2021-05-17 15:36:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1621265810000|2021-05-17 15:36:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024|3018|3
1621265830000|2021-05-17 15:37:10|3024.5|3018.5|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|4
1621265840000|2021-05-17 15:37:20|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1621265850000|2021-05-17 15:37:30|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1621265860000|2021-05-17 15:37:40|3025.8|3019.8|3026|3020|3026.3|3020.3|3025.8|3019.8|4
1621265890000|2021-05-17 15:38:10|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|3
1621265910000|2021-05-17 15:38:30|3025|3019|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|4
1621265920000|2021-05-17 15:38:40|3025|3019|3025|3019|3025|3019|3025|3019|1
1621265930000|2021-05-17 15:38:50|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1621265940000|2021-05-17 15:39:00|3024.5|3018.5|3023.5|3017.5|3024.5|3018.5|3023.5|3017.5|3
1621265960000|2021-05-17 15:39:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1621265980000|2021-05-17 15:39:40|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1621266000000|2021-05-17 15:40:00|3023|3017|3022.5|3016.5|3023|3017|3021.8|3015.8|4
1621266020000|2021-05-17 15:40:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1621266040000|2021-05-17 15:40:40|3022|3016|3022.5|3016.5|3023.3|3017.3|3022|3016|6
1621266060000|2021-05-17 15:41:00|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1621266070000|2021-05-17 15:41:10|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1621266080000|2021-05-17 15:41:20|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1621266090000|2021-05-17 15:41:30|3022.3|3016.3|3023.3|3017.3|3023.5|3017.5|3022|3016|9
1621266100000|2021-05-17 15:41:40|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1621266120000|2021-05-17 15:42:00|3022.5|3016.5|3021|3015|3022.5|3016.5|3021|3015|7
1621266130000|2021-05-17 15:42:10|3020.8|3014.8|3021|3015|3021|3015|3020.5|3014.5|3
1621266170000|2021-05-17 15:42:50|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|3
1621266180000|2021-05-17 15:43:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|6
1621266190000|2021-05-17 15:43:10|3021.5|3015.5|3021.8|3015.8|3022|3016|3021.5|3015.5|4
1621266200000|2021-05-17 15:43:20|3022|3016|3022.8|3016.8|3023|3017|3022|3016|7
1621266210000|2021-05-17 15:43:30|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1621266220000|2021-05-17 15:43:40|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|2
1621266240000|2021-05-17 15:44:00|3022|3016|3021.5|3015.5|3022|3016|3021.5|3015.5|3
1621266250000|2021-05-17 15:44:10|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1621266270000|2021-05-17 15:44:30|3021.8|3015.8|3023.5|3017.5|3023.5|3017.5|3021.8|3015.8|8
1621266280000|2021-05-17 15:44:40|3023.8|3017.8|3024.8|3018.8|3024.8|3018.8|3023.8|3017.8|3
1621266290000|2021-05-17 15:44:50|3024.5|3018.5|3025|3019|3025|3019|3024.5|3018.5|3
1621266300000|2021-05-17 15:45:00|3024.3|3018.3|3025.3|3019.3|3025.3|3019.3|3024.3|3018.3|6
1621266310000|2021-05-17 15:45:10|3025|3019|3025.8|3019.8|3025.8|3019.8|3025|3019|10
1621266330000|2021-05-17 15:45:30|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|2
1621266340000|2021-05-17 15:45:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|6
1621266350000|2021-05-17 15:45:50|3025|3019|3025|3019|3025|3019|3024.8|3018.8|7
1621266370000|2021-05-17 15:46:10|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|2
1621266390000|2021-05-17 15:46:30|3024|3018|3022|3016|3024|3018|3022|3016|4
1621266400000|2021-05-17 15:46:40|3022.3|3016.3|3022.8|3016.8|3022.8|3016.8|3022.3|3016.3|2
1621266410000|2021-05-17 15:46:50|3022.5|3016.5|3021.3|3015.3|3022.5|3016.5|3021.3|3015.3|3
1621266420000|2021-05-17 15:47:00|3022|3016|3023.8|3017.8|3024.8|3018.8|3022|3016|9
1621266430000|2021-05-17 15:47:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023|3017|3
1621266450000|2021-05-17 15:47:30|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1621266460000|2021-05-17 15:47:40|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1621266470000|2021-05-17 15:47:50|3025|3019|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|4
1621266490000|2021-05-17 15:48:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1621266500000|2021-05-17 15:48:20|3024.3|3018.3|3023.3|3017.3|3024.3|3018.3|3023.3|3017.3|4
1621266510000|2021-05-17 15:48:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1621266520000|2021-05-17 15:48:40|3023.3|3017.3|3024.5|3018.5|3024.5|3018.5|3023.3|3017.3|6
1621266530000|2021-05-17 15:48:50|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1621266540000|2021-05-17 15:49:00|3025|3019|3025|3019|3025|3019|3024.8|3018.8|3
1621266550000|2021-05-17 15:49:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1621266560000|2021-05-17 15:49:20|3025.5|3019.5|3025|3019|3025.5|3019.5|3025|3019|2
1621266570000|2021-05-17 15:49:30|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1621266580000|2021-05-17 15:49:40|3024.8|3018.8|3025.8|3019.8|3026|3020|3024.8|3018.8|5
1621266590000|2021-05-17 15:49:50|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|3
1621266600000|2021-05-17 15:50:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|4
1621266610000|2021-05-17 15:50:10|3025|3019|3025.5|3019.5|3025.5|3019.5|3024.8|3018.8|4
1621266670000|2021-05-17 15:51:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025|3019|3
1621266680000|2021-05-17 15:51:20|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1621266690000|2021-05-17 15:51:30|3025|3019|3025.5|3019.5|3025.5|3019.5|3025|3019|3
1621266700000|2021-05-17 15:51:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1621266710000|2021-05-17 15:51:50|3025.5|3019.5|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|3
1621266720000|2021-05-17 15:52:00|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1621266730000|2021-05-17 15:52:10|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|4
1621266740000|2021-05-17 15:52:20|3026|3020|3027|3021|3027|3021|3026|3020|3
1621266750000|2021-05-17 15:52:30|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|3
1621266760000|2021-05-17 15:52:40|3028.3|3022.3|3027.5|3021.5|3028.3|3022.3|3027.5|3021.5|5
1621266770000|2021-05-17 15:52:50|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1621266780000|2021-05-17 15:53:00|3027.8|3021.8|3028.3|3022.3|3028.5|3022.5|3027.5|3021.5|7
1621266790000|2021-05-17 15:53:10|3029|3023|3030|3024|3030|3024|3029|3023|4
1621266800000|2021-05-17 15:53:20|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1621266830000|2021-05-17 15:53:50|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1621266840000|2021-05-17 15:54:00|3028.5|3022.5|3029|3023|3029|3023|3028.5|3022.5|2
1621266870000|2021-05-17 15:54:30|3028.8|3022.8|3027|3021|3028.8|3022.8|3027|3021|5
1621266880000|2021-05-17 15:54:40|3027.3|3021.3|3026|3020|3027.3|3021.3|3026|3020|11
1621266890000|2021-05-17 15:54:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1621266900000|2021-05-17 15:55:00|3025.5|3019.5|3026|3020|3026|3020|3025.5|3019.5|2
1621266910000|2021-05-17 15:55:10|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|2
1621266970000|2021-05-17 15:56:10|3027|3021|3026.8|3020.8|3027|3021|3026.5|3020.5|3
1621267010000|2021-05-17 15:56:50|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1621267020000|2021-05-17 15:57:00|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1621267040000|2021-05-17 15:57:20|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1621267050000|2021-05-17 15:57:30|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1621267060000|2021-05-17 15:57:40|3027.5|3021.5|3026.5|3020.5|3027.5|3021.5|3026.5|3020.5|6
1621267080000|2021-05-17 15:58:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1621267090000|2021-05-17 15:58:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1621267110000|2021-05-17 15:58:30|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1621267120000|2021-05-17 15:58:40|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|2
1621267160000|2021-05-17 15:59:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1621267170000|2021-05-17 15:59:30|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1621267180000|2021-05-17 15:59:40|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1621267190000|2021-05-17 15:59:50|3027.8|3021.8|3029.8|3023.8|3030|3024|3027.8|3021.8|9
1621267200000|2021-05-17 16:00:00|3030|3024|3032|3026|3032.5|3026.5|3030|3024|15
1621267210000|2021-05-17 16:00:10|3032.3|3026.3|3033|3027|3033.5|3027.5|3032|3026|8
1621267220000|2021-05-17 16:00:20|3032.8|3026.8|3032|3026|3032.8|3026.8|3032|3026|2
1621267230000|2021-05-17 16:00:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1621267240000|2021-05-17 16:00:40|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1621267250000|2021-05-17 16:00:50|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1621267260000|2021-05-17 16:01:00|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|4
1621267270000|2021-05-17 16:01:10|3031.5|3025.5|3032.5|3026.5|3032.5|3026.5|3031.5|3025.5|8
1621267280000|2021-05-17 16:01:20|3032.3|3026.3|3032|3026|3032.5|3026.5|3032|3026|4
1621267290000|2021-05-17 16:01:30|3031.5|3025.5|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|24
1621267300000|2021-05-17 16:01:40|3031.8|3025.8|3032|3026|3032|3026|3031.5|3025.5|24
1621267310000|2021-05-17 16:01:50|3031.5|3025.5|3033|3027|3033|3027|3031.5|3025.5|9
1621267320000|2021-05-17 16:02:00|3033.3|3027.3|3034|3028|3034.5|3028.5|3033.3|3027.3|7
1621267330000|2021-05-17 16:02:10|3033.8|3027.8|3032|3026|3033.8|3027.8|3032|3026|5
1621267350000|2021-05-17 16:02:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1621267370000|2021-05-17 16:02:50|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1621267390000|2021-05-17 16:03:10|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1621267400000|2021-05-17 16:03:20|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031|3025|3
1621267410000|2021-05-17 16:03:30|3031|3025|3030|3024|3031|3025|3029.5|3023.5|5
1621267440000|2021-05-17 16:04:00|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.3|3023.3|3
1621267450000|2021-05-17 16:04:10|3029.8|3023.8|3028.5|3022.5|3029.8|3023.8|3028.5|3022.5|2
1621267470000|2021-05-17 16:04:30|3028.8|3022.8|3028.3|3022.3|3029|3023|3028.3|3022.3|4
1621267480000|2021-05-17 16:04:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1621267490000|2021-05-17 16:04:50|3028.8|3022.8|3029|3023|3029.3|3023.3|3028.5|3022.5|5
1621267500000|2021-05-17 16:05:00|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1621267510000|2021-05-17 16:05:10|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1621267520000|2021-05-17 16:05:20|3030|3024|3029.8|3023.8|3030|3024|3029.3|3023.3|3
1621267540000|2021-05-17 16:05:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1621267570000|2021-05-17 16:06:10|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029|3023|3
1621267590000|2021-05-17 16:06:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1621267600000|2021-05-17 16:06:40|3028|3022|3028|3022|3028|3022|3028|3022|1
1621267610000|2021-05-17 16:06:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1621267620000|2021-05-17 16:07:00|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1621267650000|2021-05-17 16:07:30|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1621267660000|2021-05-17 16:07:40|3027.5|3021.5|3028|3022|3028|3022|3027.5|3021.5|2
1621267670000|2021-05-17 16:07:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|4
1621267680000|2021-05-17 16:08:00|3028.5|3022.5|3029|3023|3029|3023|3028.3|3022.3|4
1621267720000|2021-05-17 16:08:40|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1621267730000|2021-05-17 16:08:50|3029|3023|3029.5|3023.5|3029.5|3023.5|3029|3023|3
1621267740000|2021-05-17 16:09:00|3029.8|3023.8|3029.8|3023.8|3030|3024|3029.8|3023.8|3
1621267770000|2021-05-17 16:09:30|3030|3024|3030|3024|3030|3024|3030|3024|1
1621267780000|2021-05-17 16:09:40|3029.5|3023.5|3029.8|3023.8|3030|3024|3029.5|3023.5|6
1621267790000|2021-05-17 16:09:50|3030|3024|3029|3023|3030|3024|3028.8|3022.8|5
1621267820000|2021-05-17 16:10:20|3028.8|3022.8|3028.5|3022.5|3029.3|3023.3|3028.5|3022.5|6
1621267850000|2021-05-17 16:10:50|3029.5|3023.5|3028.5|3022.5|3029.5|3023.5|3028.5|3022.5|2
1621267860000|2021-05-17 16:11:00|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|2
1621267870000|2021-05-17 16:11:10|3027.5|3021.5|3026.3|3020.3|3027.5|3021.5|3026.3|3020.3|4
1621267880000|2021-05-17 16:11:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1621267900000|2021-05-17 16:11:40|3027|3021|3027.5|3021.5|3027.5|3021.5|3026.5|3020.5|4
1621267910000|2021-05-17 16:11:50|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027|3021|5
1621267920000|2021-05-17 16:12:00|3027.3|3021.3|3026.5|3020.5|3027.3|3021.3|3026.3|3020.3|6
1621267930000|2021-05-17 16:12:10|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.5|3019.5|4
1621267940000|2021-05-17 16:12:20|3025.5|3019.5|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|3
1621267950000|2021-05-17 16:12:30|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1621267960000|2021-05-17 16:12:40|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|2
1621267970000|2021-05-17 16:12:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|3
1621268020000|2021-05-17 16:13:40|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|3
1621268030000|2021-05-17 16:13:50|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3025|3019|4
1621268040000|2021-05-17 16:14:00|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1621268090000|2021-05-17 16:14:50|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1621268120000|2021-05-17 16:15:20|3025|3019|3025.8|3019.8|3026|3020|3025|3019|6
1621268130000|2021-05-17 16:15:30|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1621268140000|2021-05-17 16:15:40|3025|3019|3024|3018|3025.3|3019.3|3023.8|3017.8|7
1621268150000|2021-05-17 16:15:50|3024.3|3018.3|3025|3019|3025|3019|3024.3|3018.3|8
1621268170000|2021-05-17 16:16:10|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1621268190000|2021-05-17 16:16:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1621268200000|2021-05-17 16:16:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|5
1621268210000|2021-05-17 16:16:50|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1621268220000|2021-05-17 16:17:00|3026.3|3020.3|3027|3021|3027|3021|3026|3020|6
1621268230000|2021-05-17 16:17:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1621268290000|2021-05-17 16:18:10|3027|3021|3027|3021|3027|3021|3027|3021|1
1621268300000|2021-05-17 16:18:20|3026.8|3020.8|3026.8|3020.8|3027|3021|3026.8|3020.8|3
1621268310000|2021-05-17 16:18:30|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1621268350000|2021-05-17 16:19:10|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1621268380000|2021-05-17 16:19:40|3028|3022|3028|3022|3028|3022|3028|3022|1
1621268400000|2021-05-17 16:20:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1621268410000|2021-05-17 16:20:10|3028|3022|3028|3022|3028|3022|3027.8|3021.8|3
1621268450000|2021-05-17 16:20:50|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|4
1621268460000|2021-05-17 16:21:00|3028.3|3022.3|3028.3|3022.3|3028.5|3022.5|3028|3022|5
1621268470000|2021-05-17 16:21:10|3028.5|3022.5|3028|3022|3028.5|3022.5|3028|3022|3
1621268490000|2021-05-17 16:21:30|3028.3|3022.3|3029.5|3023.5|3029.5|3023.5|3028|3022|14
1621268500000|2021-05-17 16:21:40|3029.3|3023.3|3029.5|3023.5|3030|3024|3029|3023|17
1621268510000|2021-05-17 16:21:50|3030|3024|3030|3024|3030.3|3024.3|3029.8|3023.8|22
1621268520000|2021-05-17 16:22:00|3029.8|3023.8|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|10
1621268540000|2021-05-17 16:22:20|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1621268550000|2021-05-17 16:22:30|3031|3025|3031.5|3025.5|3032|3026|3031|3025|16
1621268560000|2021-05-17 16:22:40|3031.3|3025.3|3031|3025|3031.5|3025.5|3031|3025|4
1621268580000|2021-05-17 16:23:00|3029.5|3023.5|3030.5|3024.5|3030.5|3024.5|3029.5|3023.5|2
1621268600000|2021-05-17 16:23:20|3030.3|3024.3|3030.3|3024.3|3030.5|3024.5|3030|3024|14
1621268610000|2021-05-17 16:23:30|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|14
1621268620000|2021-05-17 16:23:40|3030|3024|3030|3024|3030.3|3024.3|3030|3024|17
1621268630000|2021-05-17 16:23:50|3030.3|3024.3|3031|3025|3031|3025|3030|3024|12
1621268650000|2021-05-17 16:24:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1621268680000|2021-05-17 16:24:40|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|13
1621268690000|2021-05-17 16:24:50|3030.3|3024.3|3030|3024|3030.3|3024.3|3029.8|3023.8|4
1621268700000|2021-05-17 16:25:00|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|26
1621268710000|2021-05-17 16:25:10|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|24
1621268720000|2021-05-17 16:25:20|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|20
1621268730000|2021-05-17 16:25:30|3030.3|3024.3|3030|3024|3030.3|3024.3|3029.5|3023.5|9
1621268750000|2021-05-17 16:25:50|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1621268760000|2021-05-17 16:26:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1621268770000|2021-05-17 16:26:10|3030.5|3024.5|3030.5|3024.5|3030.8|3024.8|3030.3|3024.3|4
1621268780000|2021-05-17 16:26:20|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.3|3023.3|11
1621268790000|2021-05-17 16:26:30|3029.8|3023.8|3029.8|3023.8|3030|3024|3029.3|3023.3|9
1621268800000|2021-05-17 16:26:40|3030|3024|3029.5|3023.5|3030|3024|3029.3|3023.3|16
1621268810000|2021-05-17 16:26:50|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029|3023|13
1621268820000|2021-05-17 16:27:00|3029.3|3023.3|3029.5|3023.5|3030|3024|3029|3023|8
1621268830000|2021-05-17 16:27:10|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|11
1621268840000|2021-05-17 16:27:20|3027.5|3021.5|3027|3021|3027.5|3021.5|3026.8|3020.8|5
1621268860000|2021-05-17 16:27:40|3027.3|3021.3|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|3
1621268880000|2021-05-17 16:28:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1621268900000|2021-05-17 16:28:20|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1621268910000|2021-05-17 16:28:30|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1621268940000|2021-05-17 16:29:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1621268950000|2021-05-17 16:29:10|3027|3021|3026.8|3020.8|3027|3021|3026.5|3020.5|4
1621268960000|2021-05-17 16:29:20|3027|3021|3026.5|3020.5|3027|3021|3026.5|3020.5|3
1621269010000|2021-05-17 16:30:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|7
1621269030000|2021-05-17 16:30:30|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1621269130000|2021-05-17 16:32:10|3027|3021|3027|3021|3027|3021|3027|3021|1
1621269150000|2021-05-17 16:32:30|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1621269160000|2021-05-17 16:32:40|3027.8|3021.8|3028.5|3022.5|3028.5|3022.5|3027.8|3021.8|2
1621269180000|2021-05-17 16:33:00|3029|3023|3030|3024|3030|3024|3029|3023|4
1621269190000|2021-05-17 16:33:10|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|3
1621269200000|2021-05-17 16:33:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1621269290000|2021-05-17 16:34:50|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1621269300000|2021-05-17 16:35:00|3031|3025|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|5
1621269330000|2021-05-17 16:35:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|3
1621269340000|2021-05-17 16:35:40|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1621269350000|2021-05-17 16:35:50|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1621269360000|2021-05-17 16:36:00|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|4
1621269370000|2021-05-17 16:36:10|3030|3024|3030|3024|3030.3|3024.3|3030|3024|3
1621269380000|2021-05-17 16:36:20|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|2
1621269390000|2021-05-17 16:36:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1621269400000|2021-05-17 16:36:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|3
1621269410000|2021-05-17 16:36:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1621269420000|2021-05-17 16:37:00|3029.8|3023.8|3031|3025|3031|3025|3029.8|3023.8|5
1621269430000|2021-05-17 16:37:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1621269440000|2021-05-17 16:37:20|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|3
1621269450000|2021-05-17 16:37:30|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.5|3023.5|4
1621269490000|2021-05-17 16:38:10|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|6
1621269500000|2021-05-17 16:38:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1621269520000|2021-05-17 16:38:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1621269530000|2021-05-17 16:38:50|3030.5|3024.5|3031|3025|3031|3025|3030.5|3024.5|3
1621269540000|2021-05-17 16:39:00|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1621269550000|2021-05-17 16:39:10|3030.8|3024.8|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|8
1621269560000|2021-05-17 16:39:20|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1621269570000|2021-05-17 16:39:30|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1621269580000|2021-05-17 16:39:40|3031.8|3025.8|3031.5|3025.5|3032.5|3026.5|3031.3|3025.3|7
1621269590000|2021-05-17 16:39:50|3032|3026|3032|3026|3032|3026|3031.8|3025.8|3
1621269600000|2021-05-17 16:40:00|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|4
1621269610000|2021-05-17 16:40:10|3032.3|3026.3|3032.3|3026.3|3032.8|3026.8|3032|3026|7
1621269620000|2021-05-17 16:40:20|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1621269660000|2021-05-17 16:41:00|3032|3026|3031.5|3025.5|3032|3026|3031.3|3025.3|8
1621269670000|2021-05-17 16:41:10|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1621269680000|2021-05-17 16:41:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1621269690000|2021-05-17 16:41:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1621269720000|2021-05-17 16:42:00|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1621269730000|2021-05-17 16:42:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1621269750000|2021-05-17 16:42:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1621269760000|2021-05-17 16:42:40|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|3
1621269800000|2021-05-17 16:43:20|3031|3025|3030.3|3024.3|3031|3025|3030.3|3024.3|6
1621269820000|2021-05-17 16:43:40|3030|3024|3029.3|3023.3|3030|3024|3029.3|3023.3|4
1621269830000|2021-05-17 16:43:50|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1621269950000|2021-05-17 16:45:50|3030|3024|3030|3024|3030|3024|3030|3024|1
1621269970000|2021-05-17 16:46:10|3030.3|3024.3|3031.3|3025.3|3031.3|3025.3|3030.3|3024.3|4
1621269990000|2021-05-17 16:46:30|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|4
1621270010000|2021-05-17 16:46:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1621270020000|2021-05-17 16:47:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1621270030000|2021-05-17 16:47:10|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1621270040000|2021-05-17 16:47:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1621270050000|2021-05-17 16:47:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1621270060000|2021-05-17 16:47:40|3032|3026|3032|3026|3032|3026|3032|3026|1
1621270070000|2021-05-17 16:47:50|3032.3|3026.3|3031.5|3025.5|3032.8|3026.8|3031.5|3025.5|8
1621270080000|2021-05-17 16:48:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1621270090000|2021-05-17 16:48:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1621270100000|2021-05-17 16:48:20|3031.8|3025.8|3032|3026|3032.5|3026.5|3031.5|3025.5|14
1621270120000|2021-05-17 16:48:40|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032|3026|5
1621270130000|2021-05-17 16:48:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1621270140000|2021-05-17 16:49:00|3032.5|3026.5|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|5
1621270160000|2021-05-17 16:49:20|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1621270170000|2021-05-17 16:49:30|3032.3|3026.3|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|7
1621270240000|2021-05-17 16:50:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1621270290000|2021-05-17 16:51:30|3032|3026|3031|3025|3032|3026|3030.5|3024.5|5
1621270300000|2021-05-17 16:51:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1621270310000|2021-05-17 16:51:50|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1621270320000|2021-05-17 16:52:00|3031|3025|3031|3025|3031|3025|3030.8|3024.8|3
1621270350000|2021-05-17 16:52:30|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1621270360000|2021-05-17 16:52:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1621270420000|2021-05-17 16:53:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1621270430000|2021-05-17 16:53:50|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1621270450000|2021-05-17 16:54:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1621270460000|2021-05-17 16:54:20|3031.3|3025.3|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|5
1621270560000|2021-05-17 16:56:00|3031.3|3025.3|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|3
1621270580000|2021-05-17 16:56:20|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1621270610000|2021-05-17 16:56:50|3031.8|3025.8|3031.8|3025.8|3032|3026|3031.5|3025.5|5
1621270620000|2021-05-17 16:57:00|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|4
1621270630000|2021-05-17 16:57:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1621270640000|2021-05-17 16:57:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1621270650000|2021-05-17 16:57:30|3032|3026|3032.5|3026.5|3032.5|3026.5|3031.8|3025.8|7
1621270660000|2021-05-17 16:57:40|3032|3026|3032|3026|3032|3026|3032|3026|1
1621270670000|2021-05-17 16:57:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1621270680000|2021-05-17 16:58:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1621270690000|2021-05-17 16:58:10|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1621270700000|2021-05-17 16:58:20|3033.3|3027.3|3035|3029|3035|3029|3033.3|3027.3|7
1621270710000|2021-05-17 16:58:30|3033.8|3027.8|3035|3029|3035|3029|3033.8|3027.8|4
1621270740000|2021-05-17 16:59:00|3035.3|3029.3|3032.5|3026.5|3035.3|3029.3|3032.5|3026.5|8
1621270750000|2021-05-17 16:59:10|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|4
1621270760000|2021-05-17 16:59:20|3032.3|3026.3|3030.8|3024.8|3032.5|3026.5|3030.8|3024.8|9
1621296120000|2021-05-18 00:02:00|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1621296150000|2021-05-18 00:02:30|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1621296200000|2021-05-18 00:03:20|3035.6|3029.6|3034.4|3028.4|3035.6|3029.6|3034.4|3028.4|5
1621296390000|2021-05-18 00:06:30|3034.1|3028.1|3033.9|3027.9|3034.1|3028.1|3033.8|3027.8|3
1621296460000|2021-05-18 00:07:40|3034.3|3028.3|3033.6|3027.6|3034.3|3028.3|3033.6|3027.6|2
1621296510000|2021-05-18 00:08:30|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1621296530000|2021-05-18 00:08:50|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1621296540000|2021-05-18 00:09:00|3031.6|3025.6|3031.1|3025.1|3031.6|3025.6|3031.1|3025.1|3
1621296630000|2021-05-18 00:10:30|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1621296710000|2021-05-18 00:11:50|3032.4|3026.4|3032.6|3026.6|3032.6|3026.6|3032.4|3026.4|3
1621296720000|2021-05-18 00:12:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1621296730000|2021-05-18 00:12:10|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1621296840000|2021-05-18 00:14:00|3033.1|3027.1|3033.4|3027.4|3033.4|3027.4|3033.1|3027.1|2
1621296880000|2021-05-18 00:14:40|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1621296980000|2021-05-18 00:16:20|3034.1|3028.1|3034.8|3028.8|3034.8|3028.8|3034.1|3028.1|2
1621297030000|2021-05-18 00:17:10|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1621297050000|2021-05-18 00:17:30|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1621297070000|2021-05-18 00:17:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1621297120000|2021-05-18 00:18:40|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1621297290000|2021-05-18 00:21:30|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1621297480000|2021-05-18 00:24:40|3034.3|3028.3|3034.9|3028.9|3034.9|3028.9|3034.3|3028.3|2
1621297490000|2021-05-18 00:24:50|3035|3029|3035|3029|3035|3029|3035|3029|1
1621297530000|2021-05-18 00:25:30|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1621297590000|2021-05-18 00:26:30|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1621297920000|2021-05-18 00:32:00|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1621297970000|2021-05-18 00:32:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1621298220000|2021-05-18 00:37:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1621298280000|2021-05-18 00:38:00|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1621298910000|2021-05-18 00:48:30|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1621298920000|2021-05-18 00:48:40|3036.3|3030.3|3036.1|3030.1|3036.3|3030.3|3036.1|3030.1|2
1621299160000|2021-05-18 00:52:40|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1621299570000|2021-05-18 00:59:30|3036.6|3030.6|3037.4|3031.4|3037.4|3031.4|3036.6|3030.6|3
1621299590000|2021-05-18 00:59:50|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1621299600000|2021-05-18 01:00:00|3037.4|3031.4|3038.5|3032.5|3038.5|3032.5|3037.4|3031.4|11
1621299610000|2021-05-18 01:00:10|3039|3033|3039.4|3033.4|3039.6|3033.6|3039|3033|4
1621299620000|2021-05-18 01:00:20|3039|3033|3036.3|3030.3|3039|3033|3036.3|3030.3|5
1621299630000|2021-05-18 01:00:30|3036.9|3030.9|3035.1|3029.1|3036.9|3030.9|3033.9|3027.9|5
1621299640000|2021-05-18 01:00:40|3034.8|3028.8|3035|3029|3035.3|3029.3|3033.4|3027.4|8
1621299650000|2021-05-18 01:00:50|3034.6|3028.6|3033.6|3027.6|3034.6|3028.6|3032.3|3026.3|7
1621299660000|2021-05-18 01:01:00|3034.4|3028.4|3034.8|3028.8|3035.4|3029.4|3034.4|3028.4|11
1621299670000|2021-05-18 01:01:10|3034.4|3028.4|3033.8|3027.8|3034.4|3028.4|3033.8|3027.8|3
1621299680000|2021-05-18 01:01:20|3033.5|3027.5|3032.9|3026.9|3033.5|3027.5|3032.1|3026.1|6
1621299690000|2021-05-18 01:01:30|3032.6|3026.6|3031.6|3025.6|3032.9|3026.9|3031.4|3025.4|13
1621299700000|2021-05-18 01:01:40|3032|3026|3033|3027|3033|3027|3032|3026|6
1621299710000|2021-05-18 01:01:50|3033.3|3027.3|3034.6|3028.6|3034.6|3028.6|3033.3|3027.3|5
1621299720000|2021-05-18 01:02:00|3034.4|3028.4|3036.3|3030.3|3036.3|3030.3|3034.1|3028.1|8
1621299730000|2021-05-18 01:02:10|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|1
1621299740000|2021-05-18 01:02:20|3036.4|3030.4|3036.3|3030.3|3036.4|3030.4|3035.9|3029.9|4
1621299750000|2021-05-18 01:02:30|3036|3030|3035.4|3029.4|3036|3030|3035.4|3029.4|2
1621299760000|2021-05-18 01:02:40|3034.8|3028.8|3034|3028|3034.8|3028.8|3034|3028|8
1621299770000|2021-05-18 01:02:50|3034.3|3028.3|3034.3|3028.3|3035|3029|3034.3|3028.3|7
1621299780000|2021-05-18 01:03:00|3033.9|3027.9|3031.4|3025.4|3033.9|3027.9|3031.4|3025.4|6
1621299790000|2021-05-18 01:03:10|3030.9|3024.9|3031.3|3025.3|3031.3|3025.3|3029.8|3023.8|11
1621299800000|2021-05-18 01:03:20|3031|3025|3030.1|3024.1|3031|3025|3030.1|3024.1|4
1621299810000|2021-05-18 01:03:30|3029.9|3023.9|3031|3025|3031.3|3025.3|3029.9|3023.9|8
1621299820000|2021-05-18 01:03:40|3031.3|3025.3|3031.4|3025.4|3031.4|3025.4|3031.3|3025.3|2
1621299830000|2021-05-18 01:03:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1621299840000|2021-05-18 01:04:00|3031.5|3025.5|3033.5|3027.5|3033.5|3027.5|3031.5|3025.5|7
1621299850000|2021-05-18 01:04:10|3033.9|3027.9|3034.3|3028.3|3034.3|3028.3|3033.9|3027.9|2
1621299860000|2021-05-18 01:04:20|3034.4|3028.4|3034.9|3028.9|3034.9|3028.9|3034.4|3028.4|3
1621299870000|2021-05-18 01:04:30|3034.4|3028.4|3034.5|3028.5|3034.5|3028.5|3034.4|3028.4|2
1621299880000|2021-05-18 01:04:40|3034.3|3028.3|3032.9|3026.9|3034.3|3028.3|3032.9|3026.9|4
1621299900000|2021-05-18 01:05:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1621299910000|2021-05-18 01:05:10|3032.4|3026.4|3030.5|3024.5|3032.4|3026.4|3030.5|3024.5|6
1621299920000|2021-05-18 01:05:20|3030.6|3024.6|3031.4|3025.4|3031.4|3025.4|3030.6|3024.6|2
1621299930000|2021-05-18 01:05:30|3032.4|3026.4|3032.6|3026.6|3032.6|3026.6|3032.4|3026.4|2
1621299940000|2021-05-18 01:05:40|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1621299960000|2021-05-18 01:06:00|3033.5|3027.5|3035.1|3029.1|3035.1|3029.1|3033.5|3027.5|6
1621299970000|2021-05-18 01:06:10|3035.4|3029.4|3036.5|3030.5|3036.8|3030.8|3035.4|3029.4|6
1621299980000|2021-05-18 01:06:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1621299990000|2021-05-18 01:06:30|3035.4|3029.4|3035.5|3029.5|3035.5|3029.5|3035.4|3029.4|2
1621300000000|2021-05-18 01:06:40|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1621300010000|2021-05-18 01:06:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1621300020000|2021-05-18 01:07:00|3035.6|3029.6|3036.6|3030.6|3036.6|3030.6|3035.6|3029.6|5
1621300030000|2021-05-18 01:07:10|3036.4|3030.4|3035.6|3029.6|3036.4|3030.4|3035.6|3029.6|3
1621300040000|2021-05-18 01:07:20|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1621300050000|2021-05-18 01:07:30|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1621300060000|2021-05-18 01:07:40|3034.9|3028.9|3032.9|3026.9|3034.9|3028.9|3032.9|3026.9|7
1621300070000|2021-05-18 01:07:50|3033.4|3027.4|3033.8|3027.8|3034.4|3028.4|3033.4|3027.4|9
1621300080000|2021-05-18 01:08:00|3034|3028|3035.1|3029.1|3035.1|3029.1|3034|3028|3
1621300090000|2021-05-18 01:08:10|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1621300100000|2021-05-18 01:08:20|3036|3030|3036.4|3030.4|3036.4|3030.4|3036|3030|2
1621300120000|2021-05-18 01:08:40|3036.1|3030.1|3035.4|3029.4|3036.1|3030.1|3035.4|3029.4|4
1621300130000|2021-05-18 01:08:50|3035.1|3029.1|3034.6|3028.6|3035.1|3029.1|3034.6|3028.6|3
1621300140000|2021-05-18 01:09:00|3034.4|3028.4|3033.4|3027.4|3034.4|3028.4|3033.4|3027.4|4
1621300150000|2021-05-18 01:09:10|3033.1|3027.1|3032.9|3026.9|3033.1|3027.1|3032.9|3026.9|2
1621300160000|2021-05-18 01:09:20|3033|3027|3032.4|3026.4|3033|3027|3032.1|3026.1|4
1621300170000|2021-05-18 01:09:30|3032.1|3026.1|3031.6|3025.6|3032.1|3026.1|3031.6|3025.6|3
1621300180000|2021-05-18 01:09:40|3031.4|3025.4|3031.6|3025.6|3031.6|3025.6|3031.1|3025.1|4
1621300190000|2021-05-18 01:09:50|3032|3026|3031.9|3025.9|3032.3|3026.3|3031.9|3025.9|3
1621300200000|2021-05-18 01:10:00|3031.5|3025.5|3031.5|3025.5|3032|3026|3031.5|3025.5|5
1621300210000|2021-05-18 01:10:10|3031.8|3025.8|3033.1|3027.1|3033.1|3027.1|3031.6|3025.6|8
1621300220000|2021-05-18 01:10:20|3033.5|3027.5|3034.5|3028.5|3034.5|3028.5|3033.5|3027.5|5
1621300230000|2021-05-18 01:10:30|3034.9|3028.9|3035.9|3029.9|3035.9|3029.9|3034.9|3028.9|10
1621300240000|2021-05-18 01:10:40|3036.1|3030.1|3037|3031|3037|3031|3036.1|3030.1|4
1621300270000|2021-05-18 01:11:10|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037|3031|3
1621300280000|2021-05-18 01:11:20|3037.6|3031.6|3038.1|3032.1|3038.1|3032.1|3037.6|3031.6|3
1621300290000|2021-05-18 01:11:30|3037.9|3031.9|3037.4|3031.4|3037.9|3031.9|3037.4|3031.4|2
1621300300000|2021-05-18 01:11:40|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1621300310000|2021-05-18 01:11:50|3037.4|3031.4|3037.8|3031.8|3037.8|3031.8|3037.4|3031.4|2
1621300320000|2021-05-18 01:12:00|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1621300330000|2021-05-18 01:12:10|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1621300340000|2021-05-18 01:12:20|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1621300360000|2021-05-18 01:12:40|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1621300390000|2021-05-18 01:13:10|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1621300400000|2021-05-18 01:13:20|3038.4|3032.4|3038.1|3032.1|3038.4|3032.4|3038.1|3032.1|2
1621300410000|2021-05-18 01:13:30|3038.3|3032.3|3038.9|3032.9|3038.9|3032.9|3038.3|3032.3|5
1621300420000|2021-05-18 01:13:40|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1621300430000|2021-05-18 01:13:50|3038.9|3032.9|3038.5|3032.5|3038.9|3032.9|3038.5|3032.5|3
1621300440000|2021-05-18 01:14:00|3038|3032|3038|3032|3038.3|3032.3|3038|3032|3
1621300450000|2021-05-18 01:14:10|3037.6|3031.6|3036.8|3030.8|3037.6|3031.6|3036.8|3030.8|5
1621300470000|2021-05-18 01:14:30|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1621300490000|2021-05-18 01:14:50|3036.6|3030.6|3036.4|3030.4|3036.6|3030.6|3036.4|3030.4|2
1621300510000|2021-05-18 01:15:10|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1621300520000|2021-05-18 01:15:20|3036.4|3030.4|3036.6|3030.6|3036.6|3030.6|3036.4|3030.4|2
1621300530000|2021-05-18 01:15:30|3036.9|3030.9|3037.9|3031.9|3037.9|3031.9|3036.9|3030.9|2
1621300540000|2021-05-18 01:15:40|3038.1|3032.1|3038.4|3032.4|3038.4|3032.4|3038.1|3032.1|2
1621300550000|2021-05-18 01:15:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1621300560000|2021-05-18 01:16:00|3039|3033|3039|3033|3039|3033|3039|3033|1
1621300580000|2021-05-18 01:16:20|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1621300590000|2021-05-18 01:16:30|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1621300600000|2021-05-18 01:16:40|3038|3032|3038|3032|3038|3032|3038|3032|1
1621300620000|2021-05-18 01:17:00|3037.9|3031.9|3038.4|3032.4|3038.4|3032.4|3037.9|3031.9|3
1621300630000|2021-05-18 01:17:10|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1621300650000|2021-05-18 01:17:30|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1621300660000|2021-05-18 01:17:40|3038.6|3032.6|3040.3|3034.3|3040.3|3034.3|3038.6|3032.6|4
1621300670000|2021-05-18 01:17:50|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|6
1621300680000|2021-05-18 01:18:00|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1621300690000|2021-05-18 01:18:10|3040|3034|3040.1|3034.1|3040.1|3034.1|3040|3034|2
1621300710000|2021-05-18 01:18:30|3039.9|3033.9|3040.4|3034.4|3040.4|3034.4|3039.6|3033.6|3
1621300730000|2021-05-18 01:18:50|3040.1|3034.1|3040.4|3034.4|3040.4|3034.4|3040.1|3034.1|2
1621300750000|2021-05-18 01:19:10|3040.1|3034.1|3038.4|3032.4|3040.1|3034.1|3038.4|3032.4|5
1621300760000|2021-05-18 01:19:20|3038.6|3032.6|3039.9|3033.9|3039.9|3033.9|3038.6|3032.6|5
1621300770000|2021-05-18 01:19:30|3040.1|3034.1|3040.6|3034.6|3040.6|3034.6|3040.1|3034.1|3
1621300790000|2021-05-18 01:19:50|3040.4|3034.4|3040.9|3034.9|3040.9|3034.9|3040.4|3034.4|3
1621300800000|2021-05-18 01:20:00|3041.1|3035.1|3039.9|3033.9|3041.1|3035.1|3039.9|3033.9|17
1621300810000|2021-05-18 01:20:10|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|1
1621300820000|2021-05-18 01:20:20|3040.4|3034.4|3040.9|3034.9|3040.9|3034.9|3040.4|3034.4|2
1621300830000|2021-05-18 01:20:30|3040.6|3034.6|3040.4|3034.4|3040.9|3034.9|3040.1|3034.1|10
1621300840000|2021-05-18 01:20:40|3040.1|3034.1|3039.6|3033.6|3040.1|3034.1|3039.6|3033.6|2
1621300850000|2021-05-18 01:20:50|3040.1|3034.1|3041.8|3035.8|3041.9|3035.9|3040.1|3034.1|6
1621300860000|2021-05-18 01:21:00|3042|3036|3042.6|3036.6|3042.6|3036.6|3041.8|3035.8|6
1621300870000|2021-05-18 01:21:10|3042.4|3036.4|3042.6|3036.6|3042.6|3036.6|3042.4|3036.4|2
1621300880000|2021-05-18 01:21:20|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1621300910000|2021-05-18 01:21:50|3043.3|3037.3|3043|3037|3043.3|3037.3|3043|3037|4
1621300920000|2021-05-18 01:22:00|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|2
1621300930000|2021-05-18 01:22:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1621300940000|2021-05-18 01:22:20|3042|3036|3041|3035|3042|3036|3041|3035|4
1621300980000|2021-05-18 01:23:00|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1621301000000|2021-05-18 01:23:20|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1621301020000|2021-05-18 01:23:40|3040.3|3034.3|3039.9|3033.9|3040.3|3034.3|3039.9|3033.9|3
1621301030000|2021-05-18 01:23:50|3039.6|3033.6|3039.9|3033.9|3040.1|3034.1|3039.4|3033.4|5
1621301040000|2021-05-18 01:24:00|3039.4|3033.4|3039|3033|3039.4|3033.4|3039|3033|3
1621301050000|2021-05-18 01:24:10|3039.3|3033.3|3040.1|3034.1|3040.1|3034.1|3039.3|3033.3|3
1621301060000|2021-05-18 01:24:20|3040.4|3034.4|3040.1|3034.1|3040.4|3034.4|3040.1|3034.1|2
1621301070000|2021-05-18 01:24:30|3040.4|3034.4|3040.1|3034.1|3040.4|3034.4|3040.1|3034.1|2
1621301130000|2021-05-18 01:25:30|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1621301140000|2021-05-18 01:25:40|3040.6|3034.6|3039.9|3033.9|3040.6|3034.6|3039.9|3033.9|6
1621301150000|2021-05-18 01:25:50|3039.8|3033.8|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|3
1621301170000|2021-05-18 01:26:10|3040.6|3034.6|3040.8|3034.8|3040.8|3034.8|3040.6|3034.6|2
1621301180000|2021-05-18 01:26:20|3041.4|3035.4|3041.6|3035.6|3041.6|3035.6|3041.4|3035.4|2
1621301190000|2021-05-18 01:26:30|3041.9|3035.9|3041.6|3035.6|3041.9|3035.9|3041.6|3035.6|2
1621301210000|2021-05-18 01:26:50|3041.9|3035.9|3042.4|3036.4|3042.4|3036.4|3041.9|3035.9|3
1621301220000|2021-05-18 01:27:00|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|2
1621301230000|2021-05-18 01:27:10|3041.6|3035.6|3040.6|3034.6|3041.6|3035.6|3040.6|3034.6|6
1621301240000|2021-05-18 01:27:20|3040.4|3034.4|3040.1|3034.1|3040.4|3034.4|3040.1|3034.1|2
1621301280000|2021-05-18 01:28:00|3040|3034|3040|3034|3040|3034|3040|3034|1
1621301290000|2021-05-18 01:28:10|3039.8|3033.8|3039|3033|3039.8|3033.8|3039|3033|2
1621301360000|2021-05-18 01:29:20|3040.6|3034.6|3039.5|3033.5|3040.6|3034.6|3039.5|3033.5|5
1621301370000|2021-05-18 01:29:30|3039.3|3033.3|3038.5|3032.5|3039.3|3033.3|3038.5|3032.5|3
1621301380000|2021-05-18 01:29:40|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1621301410000|2021-05-18 01:30:10|3038.4|3032.4|3040|3034|3040|3034|3038.4|3032.4|6
1621301420000|2021-05-18 01:30:20|3040.3|3034.3|3040.8|3034.8|3040.9|3034.9|3040.3|3034.3|3
1621301430000|2021-05-18 01:30:30|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.8|3034.8|3
1621301440000|2021-05-18 01:30:40|3040.8|3034.8|3041.4|3035.4|3041.6|3035.6|3040.8|3034.8|5
1621301450000|2021-05-18 01:30:50|3041.6|3035.6|3041.9|3035.9|3042.1|3036.1|3041.6|3035.6|5
1621301460000|2021-05-18 01:31:00|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1621301470000|2021-05-18 01:31:10|3042|3036|3042|3036|3042|3036|3042|3036|1
1621301480000|2021-05-18 01:31:20|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1621301490000|2021-05-18 01:31:30|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1621301520000|2021-05-18 01:32:00|3042.6|3036.6|3043|3037|3043|3037|3042.6|3036.6|4
1621301530000|2021-05-18 01:32:10|3042.9|3036.9|3042.9|3036.9|3043.3|3037.3|3042.6|3036.6|7
1621301540000|2021-05-18 01:32:20|3042.6|3036.6|3042.4|3036.4|3042.6|3036.6|3042.4|3036.4|4
1621301550000|2021-05-18 01:32:30|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1621301560000|2021-05-18 01:32:40|3042.9|3036.9|3042.6|3036.6|3042.9|3036.9|3042.6|3036.6|6
1621301570000|2021-05-18 01:32:50|3042.4|3036.4|3043|3037|3043|3037|3042.4|3036.4|3
1621301590000|2021-05-18 01:33:10|3043.1|3037.1|3044.4|3038.4|3044.6|3038.6|3043.1|3037.1|13
1621301600000|2021-05-18 01:33:20|3044.6|3038.6|3044.9|3038.9|3044.9|3038.9|3044.6|3038.6|2
1621301610000|2021-05-18 01:33:30|3044.6|3038.6|3044.9|3038.9|3045|3039|3044.6|3038.6|4
1621301630000|2021-05-18 01:33:50|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|4
1621301640000|2021-05-18 01:34:00|3045|3039|3045.1|3039.1|3045.4|3039.4|3045|3039|8
1621301650000|2021-05-18 01:34:10|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1621301660000|2021-05-18 01:34:20|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1621301670000|2021-05-18 01:34:30|3045.1|3039.1|3046|3040|3046|3040|3045.1|3039.1|4
1621301680000|2021-05-18 01:34:40|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1621301700000|2021-05-18 01:35:00|3046.1|3040.1|3045.9|3039.9|3046.1|3040.1|3045.9|3039.9|2
1621301710000|2021-05-18 01:35:10|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.1|3040.1|3
1621301720000|2021-05-18 01:35:20|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1621301730000|2021-05-18 01:35:30|3046.4|3040.4|3045.8|3039.8|3046.4|3040.4|3045.8|3039.8|3
1621301750000|2021-05-18 01:35:50|3045.4|3039.4|3044.9|3038.9|3045.4|3039.4|3044.9|3038.9|2
1621301760000|2021-05-18 01:36:00|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045|3039|3
1621301770000|2021-05-18 01:36:10|3045|3039|3043.4|3037.4|3045|3039|3043.4|3037.4|7
1621301780000|2021-05-18 01:36:20|3042.6|3036.6|3041.8|3035.8|3042.6|3036.6|3041.8|3035.8|5
1621301790000|2021-05-18 01:36:30|3041.6|3035.6|3039.8|3033.8|3041.8|3035.8|3039.8|3033.8|9
1621301800000|2021-05-18 01:36:40|3039.5|3033.5|3039.5|3033.5|3040.1|3034.1|3039.5|3033.5|4
1621301810000|2021-05-18 01:36:50|3040|3034|3038.1|3032.1|3040|3034|3038.1|3032.1|11
1621301820000|2021-05-18 01:37:00|3037.9|3031.9|3037|3031|3037.9|3031.9|3036.6|3030.6|5
1621301830000|2021-05-18 01:37:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1621301840000|2021-05-18 01:37:20|3036.9|3030.9|3035.4|3029.4|3036.9|3030.9|3035.4|3029.4|3
1621301850000|2021-05-18 01:37:30|3035.6|3029.6|3033.4|3027.4|3035.6|3029.6|3033.4|3027.4|15
1621301860000|2021-05-18 01:37:40|3033.6|3027.6|3033.8|3027.8|3034.3|3028.3|3033.4|3027.4|12
1621301870000|2021-05-18 01:37:50|3034.1|3028.1|3034.6|3028.6|3034.6|3028.6|3034.1|3028.1|4
1621301880000|2021-05-18 01:38:00|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1621301890000|2021-05-18 01:38:10|3035.5|3029.5|3036.3|3030.3|3036.3|3030.3|3035.5|3029.5|3
1621301900000|2021-05-18 01:38:20|3036.4|3030.4|3036.8|3030.8|3036.8|3030.8|3036.4|3030.4|2
1621301910000|2021-05-18 01:38:30|3037|3031|3036.9|3030.9|3037|3031|3036.9|3030.9|2
1621301920000|2021-05-18 01:38:40|3038|3032|3038.1|3032.1|3038.1|3032.1|3038|3032|2
1621301930000|2021-05-18 01:38:50|3037.9|3031.9|3036.8|3030.8|3037.9|3031.9|3036.8|3030.8|3
1621301950000|2021-05-18 01:39:10|3036.5|3030.5|3037.9|3031.9|3037.9|3031.9|3036.3|3030.3|8
1621301960000|2021-05-18 01:39:20|3037.6|3031.6|3037.9|3031.9|3038.1|3032.1|3037.6|3031.6|4
1621301970000|2021-05-18 01:39:30|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1621301990000|2021-05-18 01:39:50|3039.4|3033.4|3040.5|3034.5|3040.5|3034.5|3039.4|3033.4|5
1621302000000|2021-05-18 01:40:00|3040.3|3034.3|3040.4|3034.4|3040.4|3034.4|3040.3|3034.3|2
1621302010000|2021-05-18 01:40:10|3040|3034|3041.3|3035.3|3041.3|3035.3|3039.5|3033.5|10
1621302020000|2021-05-18 01:40:20|3041.1|3035.1|3041.5|3035.5|3041.8|3035.8|3041.1|3035.1|4
1621302030000|2021-05-18 01:40:30|3042|3036|3042.9|3036.9|3042.9|3036.9|3042|3036|6
1621302040000|2021-05-18 01:40:40|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1621302050000|2021-05-18 01:40:50|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1621302060000|2021-05-18 01:41:00|3043.1|3037.1|3044.8|3038.8|3044.8|3038.8|3043.1|3037.1|5
1621302070000|2021-05-18 01:41:10|3045.1|3039.1|3045.3|3039.3|3045.5|3039.5|3045.1|3039.1|3
1621302080000|2021-05-18 01:41:20|3045.1|3039.1|3044.1|3038.1|3045.1|3039.1|3043.9|3037.9|5
1621302090000|2021-05-18 01:41:30|3043.9|3037.9|3045.4|3039.4|3045.4|3039.4|3043.9|3037.9|3
1621302100000|2021-05-18 01:41:40|3044.9|3038.9|3044.6|3038.6|3044.9|3038.9|3044.1|3038.1|6
1621302110000|2021-05-18 01:41:50|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|3
1621302120000|2021-05-18 01:42:00|3046.3|3040.3|3046.1|3040.1|3046.5|3040.5|3046|3040|6
1621302130000|2021-05-18 01:42:10|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1621302140000|2021-05-18 01:42:20|3046.5|3040.5|3047.6|3041.6|3047.6|3041.6|3046.5|3040.5|2
1621302150000|2021-05-18 01:42:30|3047.1|3041.1|3046.9|3040.9|3047.1|3041.1|3046.9|3040.9|2
1621302160000|2021-05-18 01:42:40|3046.6|3040.6|3046.9|3040.9|3046.9|3040.9|3046.6|3040.6|2
1621302170000|2021-05-18 01:42:50|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1621302180000|2021-05-18 01:43:00|3047.1|3041.1|3046.5|3040.5|3047.1|3041.1|3046.5|3040.5|4
1621302190000|2021-05-18 01:43:10|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1621302200000|2021-05-18 01:43:20|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1621302210000|2021-05-18 01:43:30|3047.5|3041.5|3048.4|3042.4|3048.4|3042.4|3047.5|3041.5|2
1621302220000|2021-05-18 01:43:40|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3047.6|3041.6|5
1621302230000|2021-05-18 01:43:50|3048.4|3042.4|3048.6|3042.6|3048.6|3042.6|3048.1|3042.1|6
1621302240000|2021-05-18 01:44:00|3048.1|3042.1|3048.6|3042.6|3048.6|3042.6|3048.1|3042.1|4
1621302250000|2021-05-18 01:44:10|3048.1|3042.1|3049.4|3043.4|3049.4|3043.4|3048.1|3042.1|4
1621302260000|2021-05-18 01:44:20|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3048.9|3042.9|5
1621302270000|2021-05-18 01:44:30|3048.9|3042.9|3047.4|3041.4|3048.9|3042.9|3047.4|3041.4|6
1621302280000|2021-05-18 01:44:40|3047.1|3041.1|3047.1|3041.1|3047.6|3041.6|3047|3041|7
1621302290000|2021-05-18 01:44:50|3047.4|3041.4|3047.5|3041.5|3048.4|3042.4|3047.3|3041.3|8
1621302300000|2021-05-18 01:45:00|3047.6|3041.6|3046.5|3040.5|3048.1|3042.1|3046.5|3040.5|7
1621302310000|2021-05-18 01:45:10|3046.6|3040.6|3046.4|3040.4|3046.6|3040.6|3046.4|3040.4|2
1621302320000|2021-05-18 01:45:20|3046.6|3040.6|3048.3|3042.3|3048.4|3042.4|3046.6|3040.6|7
1621302350000|2021-05-18 01:45:50|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1621302370000|2021-05-18 01:46:10|3048.9|3042.9|3049|3043|3049.4|3043.4|3048.9|3042.9|4
1621302380000|2021-05-18 01:46:20|3048.8|3042.8|3048.4|3042.4|3048.9|3042.9|3048.4|3042.4|4
1621302390000|2021-05-18 01:46:30|3048.6|3042.6|3048.1|3042.1|3048.9|3042.9|3048.1|3042.1|5
1621302400000|2021-05-18 01:46:40|3047.9|3041.9|3048.6|3042.6|3048.6|3042.6|3047.6|3041.6|5
1621302410000|2021-05-18 01:46:50|3048.5|3042.5|3048.4|3042.4|3048.5|3042.5|3048.4|3042.4|2
1621302420000|2021-05-18 01:47:00|3048.6|3042.6|3048.1|3042.1|3048.6|3042.6|3048.1|3042.1|5
1621302430000|2021-05-18 01:47:10|3047.6|3041.6|3048.4|3042.4|3048.4|3042.4|3047.1|3041.1|6
1621302440000|2021-05-18 01:47:20|3047.9|3041.9|3047|3041|3048.1|3042.1|3047|3041|6
1621302470000|2021-05-18 01:47:50|3046.6|3040.6|3045.4|3039.4|3046.6|3040.6|3045.4|3039.4|3
1621302480000|2021-05-18 01:48:00|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1621302490000|2021-05-18 01:48:10|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|4
1621302510000|2021-05-18 01:48:30|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|1
1621302520000|2021-05-18 01:48:40|3045.4|3039.4|3045.9|3039.9|3045.9|3039.9|3045.4|3039.4|3
1621302560000|2021-05-18 01:49:20|3046|3040|3046.8|3040.8|3046.8|3040.8|3046|3040|8
1621302570000|2021-05-18 01:49:30|3046.6|3040.6|3046.8|3040.8|3046.8|3040.8|3046.6|3040.6|2
1621302580000|2021-05-18 01:49:40|3046.6|3040.6|3047|3041|3047|3041|3046.6|3040.6|3
1621302620000|2021-05-18 01:50:20|3047.8|3041.8|3048|3042|3048.5|3042.5|3047.8|3041.8|4
1621302630000|2021-05-18 01:50:30|3047.6|3041.6|3047.9|3041.9|3047.9|3041.9|3047.6|3041.6|2
1621302640000|2021-05-18 01:50:40|3048.4|3042.4|3047.9|3041.9|3048.4|3042.4|3047.9|3041.9|2
1621302650000|2021-05-18 01:50:50|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1621302660000|2021-05-18 01:51:00|3048.1|3042.1|3046.8|3040.8|3048.1|3042.1|3046.8|3040.8|6
1621302670000|2021-05-18 01:51:10|3047|3041|3046.1|3040.1|3047|3041|3046.1|3040.1|4
1621302680000|2021-05-18 01:51:20|3045.8|3039.8|3046.1|3040.1|3046.1|3040.1|3045.5|3039.5|4
1621302690000|2021-05-18 01:51:30|3046.6|3040.6|3046.4|3040.4|3046.8|3040.8|3046.4|3040.4|4
1621302700000|2021-05-18 01:51:40|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1621302710000|2021-05-18 01:51:50|3045.9|3039.9|3045.8|3039.8|3045.9|3039.9|3045.6|3039.6|3
1621302720000|2021-05-18 01:52:00|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1621302730000|2021-05-18 01:52:10|3045.9|3039.9|3046|3040|3046|3040|3045.9|3039.9|2
1621302740000|2021-05-18 01:52:20|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1621302750000|2021-05-18 01:52:30|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1621302760000|2021-05-18 01:52:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1621302770000|2021-05-18 01:52:50|3045.4|3039.4|3045.4|3039.4|3045.6|3039.6|3045.3|3039.3|5
1621302780000|2021-05-18 01:53:00|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1621302790000|2021-05-18 01:53:10|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.6|3039.6|3
1621302800000|2021-05-18 01:53:20|3045.9|3039.9|3046.1|3040.1|3046.1|3040.1|3045.9|3039.9|2
1621302810000|2021-05-18 01:53:30|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1621302820000|2021-05-18 01:53:40|3046.1|3040.1|3045.9|3039.9|3046.1|3040.1|3045.9|3039.9|2
1621302850000|2021-05-18 01:54:10|3046|3040|3046.6|3040.6|3046.6|3040.6|3045.9|3039.9|6
1621302860000|2021-05-18 01:54:20|3046.3|3040.3|3046.4|3040.4|3046.8|3040.8|3046.3|3040.3|10
1621302870000|2021-05-18 01:54:30|3046.8|3040.8|3046.9|3040.9|3047|3041|3046.8|3040.8|3
1621302880000|2021-05-18 01:54:40|3046.6|3040.6|3048.4|3042.4|3048.4|3042.4|3046.6|3040.6|7
1621302890000|2021-05-18 01:54:50|3048.6|3042.6|3048.4|3042.4|3048.9|3042.9|3048.3|3042.3|6
1621302900000|2021-05-18 01:55:00|3048.5|3042.5|3049.3|3043.3|3049.4|3043.4|3048.5|3042.5|4
1621302910000|2021-05-18 01:55:10|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|4
1621302920000|2021-05-18 01:55:20|3048.9|3042.9|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|6
1621302940000|2021-05-18 01:55:40|3049|3043|3049|3043|3049|3043|3048.8|3042.8|3
1621302960000|2021-05-18 01:56:00|3049.3|3043.3|3049.6|3043.6|3049.6|3043.6|3049.3|3043.3|3
1621302970000|2021-05-18 01:56:10|3049.4|3043.4|3049.1|3043.1|3049.4|3043.4|3049.1|3043.1|2
1621302990000|2021-05-18 01:56:30|3049.4|3043.4|3049.6|3043.6|3049.6|3043.6|3049.4|3043.4|2
1621303020000|2021-05-18 01:57:00|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1621303030000|2021-05-18 01:57:10|3049.1|3043.1|3049.6|3043.6|3049.6|3043.6|3048.8|3042.8|6
1621303050000|2021-05-18 01:57:30|3049.9|3043.9|3050.8|3044.8|3050.9|3044.9|3049.9|3043.9|5
1621303060000|2021-05-18 01:57:40|3050.6|3044.6|3050.4|3044.4|3051.4|3045.4|3050.4|3044.4|7
1621303070000|2021-05-18 01:57:50|3050.1|3044.1|3050.9|3044.9|3050.9|3044.9|3049.9|3043.9|5
1621303080000|2021-05-18 01:58:00|3050.8|3044.8|3052.1|3046.1|3052.1|3046.1|3050.8|3044.8|11
1621303090000|2021-05-18 01:58:10|3051.9|3045.9|3051|3045|3051.9|3045.9|3051|3045|3
1621303100000|2021-05-18 01:58:20|3051.3|3045.3|3051.3|3045.3|3051.6|3045.6|3051|3045|8
1621303110000|2021-05-18 01:58:30|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1621303120000|2021-05-18 01:58:40|3051.5|3045.5|3051.9|3045.9|3052.4|3046.4|3051.3|3045.3|6
1621303130000|2021-05-18 01:58:50|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1621303140000|2021-05-18 01:59:00|3052.1|3046.1|3052.4|3046.4|3052.4|3046.4|3052.1|3046.1|2
1621303150000|2021-05-18 01:59:10|3052.1|3046.1|3051|3045|3052.4|3046.4|3051|3045|10
1621303160000|2021-05-18 01:59:20|3050.8|3044.8|3051.6|3045.6|3051.6|3045.6|3050.8|3044.8|5
1621303170000|2021-05-18 01:59:30|3051.3|3045.3|3052.1|3046.1|3052.1|3046.1|3051.3|3045.3|9
1621303180000|2021-05-18 01:59:40|3051.8|3045.8|3052.1|3046.1|3052.1|3046.1|3051.8|3045.8|2
1621303190000|2021-05-18 01:59:50|3051.9|3045.9|3052.1|3046.1|3052.1|3046.1|3051.8|3045.8|10
1621303200000|2021-05-18 02:00:00|3052.4|3046.4|3052.8|3046.8|3053.1|3047.1|3052.3|3046.3|10
1621303210000|2021-05-18 02:00:10|3053|3047|3053.5|3047.5|3053.5|3047.5|3053|3047|6
1621303220000|2021-05-18 02:00:20|3053.3|3047.3|3053.1|3047.1|3053.5|3047.5|3052.9|3046.9|11
1621303230000|2021-05-18 02:00:30|3053.3|3047.3|3054.3|3048.3|3054.3|3048.3|3053.3|3047.3|3
1621303240000|2021-05-18 02:00:40|3054|3048|3054.1|3048.1|3054.5|3048.5|3054|3048|5
1621303250000|2021-05-18 02:00:50|3054.4|3048.4|3054.4|3048.4|3054.8|3048.8|3054.1|3048.1|7
1621303260000|2021-05-18 02:01:00|3054.3|3048.3|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|3
1621303270000|2021-05-18 02:01:10|3054|3048|3054.8|3048.8|3054.8|3048.8|3054|3048|4
1621303280000|2021-05-18 02:01:20|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1621303290000|2021-05-18 02:01:30|3054.8|3048.8|3055.8|3049.8|3055.8|3049.8|3054.8|3048.8|3
1621303300000|2021-05-18 02:01:40|3056.1|3050.1|3056.4|3050.4|3056.8|3050.8|3056.1|3050.1|4
1621303310000|2021-05-18 02:01:50|3057|3051|3056.9|3050.9|3057.1|3051.1|3056.9|3050.9|3
1621303320000|2021-05-18 02:02:00|3056.8|3050.8|3056.5|3050.5|3057.1|3051.1|3056.5|3050.5|5
1621303330000|2021-05-18 02:02:10|3056.9|3050.9|3057.1|3051.1|3057.6|3051.6|3056.8|3050.8|8
1621303340000|2021-05-18 02:02:20|3057.4|3051.4|3058.9|3052.9|3058.9|3052.9|3057.1|3051.1|11
1621303350000|2021-05-18 02:02:30|3058.4|3052.4|3058.4|3052.4|3058.8|3052.8|3057.8|3051.8|10
1621303360000|2021-05-18 02:02:40|3058.3|3052.3|3058.8|3052.8|3059|3053|3058.3|3052.3|12
1621303370000|2021-05-18 02:02:50|3058.3|3052.3|3058|3052|3058.3|3052.3|3058|3052|2
1621303380000|2021-05-18 02:03:00|3059.1|3053.1|3059.3|3053.3|3059.5|3053.5|3058.9|3052.9|11
1621303390000|2021-05-18 02:03:10|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.1|3053.1|9
1621303400000|2021-05-18 02:03:20|3059.5|3053.5|3059|3053|3059.5|3053.5|3058.9|3052.9|7
1621303410000|2021-05-18 02:03:30|3058.9|3052.9|3058.3|3052.3|3058.9|3052.9|3058.3|3052.3|5
1621303420000|2021-05-18 02:03:40|3058.5|3052.5|3058.4|3052.4|3058.5|3052.5|3058.3|3052.3|3
1621303430000|2021-05-18 02:03:50|3058.6|3052.6|3058.9|3052.9|3058.9|3052.9|3058.6|3052.6|2
1621303460000|2021-05-18 02:04:20|3059|3053|3060.4|3054.4|3060.4|3054.4|3059|3053|8
1621303470000|2021-05-18 02:04:30|3060|3054|3060.5|3054.5|3060.5|3054.5|3060|3054|3
1621303480000|2021-05-18 02:04:40|3060.3|3054.3|3060.4|3054.4|3060.4|3054.4|3060|3054|4
1621303490000|2021-05-18 02:04:50|3060.9|3054.9|3060.5|3054.5|3060.9|3054.9|3060.5|3054.5|2
1621303500000|2021-05-18 02:05:00|3061.6|3055.6|3061.4|3055.4|3061.9|3055.9|3061.4|3055.4|5
1621303510000|2021-05-18 02:05:10|3061.6|3055.6|3061.4|3055.4|3061.6|3055.6|3061.4|3055.4|2
1621303530000|2021-05-18 02:05:30|3061.6|3055.6|3061.1|3055.1|3061.6|3055.6|3061.1|3055.1|5
1621303540000|2021-05-18 02:05:40|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.1|3055.1|3
1621303550000|2021-05-18 02:05:50|3061.6|3055.6|3061.1|3055.1|3061.6|3055.6|3061.1|3055.1|3
1621303560000|2021-05-18 02:06:00|3060.9|3054.9|3061.1|3055.1|3061.4|3055.4|3060.9|3054.9|4
1621303570000|2021-05-18 02:06:10|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.1|3055.1|5
1621303580000|2021-05-18 02:06:20|3061.3|3055.3|3060.9|3054.9|3061.3|3055.3|3060.8|3054.8|4
1621303590000|2021-05-18 02:06:30|3060.8|3054.8|3060.9|3054.9|3060.9|3054.9|3060.8|3054.8|2
1621303600000|2021-05-18 02:06:40|3060.8|3054.8|3060.9|3054.9|3060.9|3054.9|3060.8|3054.8|4
1621303610000|2021-05-18 02:06:50|3060.8|3054.8|3060.9|3054.9|3060.9|3054.9|3060.8|3054.8|4
1621303650000|2021-05-18 02:07:30|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1621303660000|2021-05-18 02:07:40|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|1
1621303680000|2021-05-18 02:08:00|3060.9|3054.9|3060.6|3054.6|3060.9|3054.9|3060.6|3054.6|2
1621303690000|2021-05-18 02:08:10|3060.4|3054.4|3060.6|3054.6|3060.6|3054.6|3060.4|3054.4|2
1621303700000|2021-05-18 02:08:20|3060.5|3054.5|3060.4|3054.4|3060.5|3054.5|3060.1|3054.1|5
1621303720000|2021-05-18 02:08:40|3060.6|3054.6|3060.5|3054.5|3060.9|3054.9|3060.5|3054.5|6
1621303740000|2021-05-18 02:09:00|3060.8|3054.8|3061|3055|3061|3055|3060.4|3054.4|5
1621303760000|2021-05-18 02:09:20|3061.1|3055.1|3061.5|3055.5|3061.5|3055.5|3061.1|3055.1|2
1621303770000|2021-05-18 02:09:30|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1621303780000|2021-05-18 02:09:40|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1621303790000|2021-05-18 02:09:50|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|1
1621303800000|2021-05-18 02:10:00|3061.3|3055.3|3061.4|3055.4|3061.4|3055.4|3061.3|3055.3|2
1621303810000|2021-05-18 02:10:10|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1621303820000|2021-05-18 02:10:20|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1621303830000|2021-05-18 02:10:30|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1621303840000|2021-05-18 02:10:40|3060.1|3054.1|3060.1|3054.1|3060.4|3054.4|3060.1|3054.1|5
1621303850000|2021-05-18 02:10:50|3059.9|3053.9|3059.1|3053.1|3059.9|3053.9|3058.6|3052.6|6
1621303860000|2021-05-18 02:11:00|3059.4|3053.4|3059.4|3053.4|3059.4|3053.4|3059.4|3053.4|1
1621303870000|2021-05-18 02:11:10|3059.6|3053.6|3059.4|3053.4|3059.6|3053.6|3059.4|3053.4|2
1621303880000|2021-05-18 02:11:20|3059.1|3053.1|3057.9|3051.9|3059.1|3053.1|3057.9|3051.9|8
1621303890000|2021-05-18 02:11:30|3057.6|3051.6|3057.1|3051.1|3057.6|3051.6|3057.1|3051.1|3
1621303900000|2021-05-18 02:11:40|3056.6|3050.6|3056.6|3050.6|3056.9|3050.9|3056.6|3050.6|3
1621303910000|2021-05-18 02:11:50|3056.4|3050.4|3055.6|3049.6|3056.4|3050.4|3055.6|3049.6|3
1621303920000|2021-05-18 02:12:00|3055.4|3049.4|3055.9|3049.9|3055.9|3049.9|3054.9|3048.9|5
1621303930000|2021-05-18 02:12:10|3055.6|3049.6|3056.5|3050.5|3056.5|3050.5|3055.6|3049.6|4
1621303940000|2021-05-18 02:12:20|3056.3|3050.3|3057.8|3051.8|3057.8|3051.8|3056.3|3050.3|6
1621303950000|2021-05-18 02:12:30|3057.9|3051.9|3057.6|3051.6|3057.9|3051.9|3057.6|3051.6|2
1621303960000|2021-05-18 02:12:40|3058|3052|3060|3054|3060|3054|3057.8|3051.8|10
1621303970000|2021-05-18 02:12:50|3059.8|3053.8|3060.8|3054.8|3060.8|3054.8|3059|3053|9
1621303980000|2021-05-18 02:13:00|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1621303990000|2021-05-18 02:13:10|3060.8|3054.8|3060.5|3054.5|3060.9|3054.9|3060.4|3054.4|8
1621304000000|2021-05-18 02:13:20|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1621304010000|2021-05-18 02:13:30|3060.9|3054.9|3061.6|3055.6|3061.6|3055.6|3060.9|3054.9|4
1621304020000|2021-05-18 02:13:40|3061.4|3055.4|3061.6|3055.6|3061.6|3055.6|3061.4|3055.4|2
1621304040000|2021-05-18 02:14:00|3061.9|3055.9|3062.8|3056.8|3062.8|3056.8|3061.9|3055.9|4
1621304050000|2021-05-18 02:14:10|3062.4|3056.4|3062.6|3056.6|3062.9|3056.9|3062.4|3056.4|6
1621304060000|2021-05-18 02:14:20|3062.9|3056.9|3062.8|3056.8|3062.9|3056.9|3061.9|3055.9|10
1621304070000|2021-05-18 02:14:30|3062.3|3056.3|3062|3056|3062.5|3056.5|3062|3056|6
1621304080000|2021-05-18 02:14:40|3062.4|3056.4|3062.4|3056.4|3062.6|3056.6|3062.4|3056.4|3
1621304090000|2021-05-18 02:14:50|3062.3|3056.3|3061.8|3055.8|3062.3|3056.3|3061.5|3055.5|11
1621304100000|2021-05-18 02:15:00|3061.5|3055.5|3061.4|3055.4|3061.5|3055.5|3061.1|3055.1|3
1621304110000|2021-05-18 02:15:10|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|1
1621304250000|2021-05-18 02:17:30|3061.5|3055.5|3061.9|3055.9|3061.9|3055.9|3061.5|3055.5|2
1621304400000|2021-05-18 02:20:00|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|1
1621304600000|2021-05-18 02:23:20|3061.4|3055.4|3061.1|3055.1|3061.4|3055.4|3061.1|3055.1|2
1621304720000|2021-05-18 02:25:20|3060.8|3054.8|3060|3054|3060.8|3054.8|3060|3054|2
1621304750000|2021-05-18 02:25:50|3060.3|3054.3|3060.6|3054.6|3060.6|3054.6|3060.3|3054.3|2
1621304800000|2021-05-18 02:26:40|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1621304810000|2021-05-18 02:26:50|3060.1|3054.1|3059.8|3053.8|3060.3|3054.3|3059.4|3053.4|7
1621304820000|2021-05-18 02:27:00|3059|3053|3059|3053|3059|3053|3059|3053|1
1621304830000|2021-05-18 02:27:10|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1621304850000|2021-05-18 02:27:30|3059|3053|3059|3053|3059|3053|3059|3053|1
1621304860000|2021-05-18 02:27:40|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1621304940000|2021-05-18 02:29:00|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1621304960000|2021-05-18 02:29:20|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1621304970000|2021-05-18 02:29:30|3057.1|3051.1|3056.9|3050.9|3057.1|3051.1|3056.9|3050.9|2
1621304990000|2021-05-18 02:29:50|3057|3051|3057|3051|3057|3051|3057|3051|1
1621305000000|2021-05-18 02:30:00|3057.4|3051.4|3057.4|3051.4|3059.1|3053.1|3056.9|3050.9|13
1621305010000|2021-05-18 02:30:10|3057.6|3051.6|3057.4|3051.4|3057.6|3051.6|3057.1|3051.1|4
1621305020000|2021-05-18 02:30:20|3057.6|3051.6|3058.1|3052.1|3058.1|3052.1|3057.6|3051.6|2
1621305030000|2021-05-18 02:30:30|3057.9|3051.9|3056.5|3050.5|3057.9|3051.9|3056.5|3050.5|5
1621305040000|2021-05-18 02:30:40|3056.1|3050.1|3055.8|3049.8|3056.1|3050.1|3055.1|3049.1|6
1621305050000|2021-05-18 02:30:50|3056|3050|3055.5|3049.5|3056.3|3050.3|3055.5|3049.5|7
1621305060000|2021-05-18 02:31:00|3055.4|3049.4|3054.9|3048.9|3055.4|3049.4|3054.9|3048.9|3
1621305070000|2021-05-18 02:31:10|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3054.9|3048.9|3
1621305080000|2021-05-18 02:31:20|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.6|3048.6|3
1621305090000|2021-05-18 02:31:30|3055.1|3049.1|3054.9|3048.9|3055.4|3049.4|3054.9|3048.9|9
1621305100000|2021-05-18 02:31:40|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1621305110000|2021-05-18 02:31:50|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1621305120000|2021-05-18 02:32:00|3055.6|3049.6|3057.3|3051.3|3057.3|3051.3|3055.6|3049.6|7
1621305130000|2021-05-18 02:32:10|3057.9|3051.9|3058|3052|3058.5|3052.5|3057.9|3051.9|6
1621305140000|2021-05-18 02:32:20|3058.1|3052.1|3058|3052|3058.1|3052.1|3058|3052|6
1621305170000|2021-05-18 02:32:50|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1621305190000|2021-05-18 02:33:10|3058|3052|3058.3|3052.3|3058.3|3052.3|3058|3052|2
1621305200000|2021-05-18 02:33:20|3058.5|3052.5|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|2
1621305210000|2021-05-18 02:33:30|3059|3053|3059.5|3053.5|3059.5|3053.5|3059|3053|3
1621305220000|2021-05-18 02:33:40|3059|3053|3058|3052|3059|3053|3058|3052|8
1621305230000|2021-05-18 02:33:50|3057.8|3051.8|3057.4|3051.4|3057.8|3051.8|3057.4|3051.4|2
1621305240000|2021-05-18 02:34:00|3057.1|3051.1|3056.4|3050.4|3057.1|3051.1|3056.4|3050.4|3
1621305250000|2021-05-18 02:34:10|3056.1|3050.1|3055.1|3049.1|3056.1|3050.1|3055.1|3049.1|4
1621305260000|2021-05-18 02:34:20|3054.6|3048.6|3053.9|3047.9|3054.6|3048.6|3053.6|3047.6|6
1621305270000|2021-05-18 02:34:30|3054.1|3048.1|3053|3047|3054.1|3048.1|3052.4|3046.4|14
1621305280000|2021-05-18 02:34:40|3053.1|3047.1|3052.5|3046.5|3053.1|3047.1|3051.6|3045.6|12
1621305290000|2021-05-18 02:34:50|3052.6|3046.6|3052.5|3046.5|3053|3047|3052.5|3046.5|4
1621305300000|2021-05-18 02:35:00|3052|3046|3052.4|3046.4|3052.4|3046.4|3051.4|3045.4|9
1621305310000|2021-05-18 02:35:10|3052.8|3046.8|3052|3046|3053|3047|3052|3046|7
1621305320000|2021-05-18 02:35:20|3052.1|3046.1|3053.1|3047.1|3053.4|3047.4|3052|3046|7
1621305330000|2021-05-18 02:35:30|3052.6|3046.6|3053|3047|3053.6|3047.6|3052.6|3046.6|6
1621305340000|2021-05-18 02:35:40|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|1
1621305350000|2021-05-18 02:35:50|3053.6|3047.6|3053.9|3047.9|3054.8|3048.8|3053.6|3047.6|9
1621305360000|2021-05-18 02:36:00|3054.1|3048.1|3054.9|3048.9|3054.9|3048.9|3054.1|3048.1|4
1621305380000|2021-05-18 02:36:20|3054.6|3048.6|3054.5|3048.5|3054.6|3048.6|3054.5|3048.5|2
1621305400000|2021-05-18 02:36:40|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|3
1621305410000|2021-05-18 02:36:50|3055.5|3049.5|3055.6|3049.6|3056.6|3050.6|3055.5|3049.5|4
1621305430000|2021-05-18 02:37:10|3055.4|3049.4|3055.1|3049.1|3055.4|3049.4|3055.1|3049.1|2
1621305440000|2021-05-18 02:37:20|3055|3049|3054.4|3048.4|3055|3049|3054.4|3048.4|3
1621305450000|2021-05-18 02:37:30|3054.6|3048.6|3054.3|3048.3|3055.4|3049.4|3054.3|3048.3|9
1621305460000|2021-05-18 02:37:40|3054.4|3048.4|3054.1|3048.1|3054.4|3048.4|3054.1|3048.1|2
1621305470000|2021-05-18 02:37:50|3054.4|3048.4|3054.9|3048.9|3054.9|3048.9|3054.4|3048.4|2
1621305480000|2021-05-18 02:38:00|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.5|3048.5|3
1621305490000|2021-05-18 02:38:10|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|1
1621305500000|2021-05-18 02:38:20|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1621305520000|2021-05-18 02:38:40|3055|3049|3055|3049|3055|3049|3055|3049|1
1621305570000|2021-05-18 02:39:30|3054.6|3048.6|3054.5|3048.5|3054.6|3048.6|3054.5|3048.5|2
1621305590000|2021-05-18 02:39:50|3054.8|3048.8|3054.8|3048.8|3054.9|3048.9|3054.8|3048.8|3
1621305610000|2021-05-18 02:40:10|3054.4|3048.4|3053.9|3047.9|3054.4|3048.4|3053.5|3047.5|6
1621305620000|2021-05-18 02:40:20|3054.1|3048.1|3054.5|3048.5|3054.5|3048.5|3054.1|3048.1|2
1621305630000|2021-05-18 02:40:30|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1621305640000|2021-05-18 02:40:40|3055.1|3049.1|3056.3|3050.3|3056.5|3050.5|3055.1|3049.1|7
1621305650000|2021-05-18 02:40:50|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1621305660000|2021-05-18 02:41:00|3056.6|3050.6|3056.4|3050.4|3056.6|3050.6|3056.4|3050.4|2
1621305670000|2021-05-18 02:41:10|3056.6|3050.6|3057.6|3051.6|3058|3052|3056.6|3050.6|5
1621305690000|2021-05-18 02:41:30|3057.4|3051.4|3056.9|3050.9|3057.4|3051.4|3056.8|3050.8|4
1621305700000|2021-05-18 02:41:40|3057.1|3051.1|3057.4|3051.4|3057.4|3051.4|3057.1|3051.1|2
1621305710000|2021-05-18 02:41:50|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1621305720000|2021-05-18 02:42:00|3057|3051|3057|3051|3057|3051|3057|3051|1
1621305730000|2021-05-18 02:42:10|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3057.1|3051.1|3
1621305740000|2021-05-18 02:42:20|3056.9|3050.9|3056.3|3050.3|3056.9|3050.9|3056.3|3050.3|4
1621305750000|2021-05-18 02:42:30|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1621305770000|2021-05-18 02:42:50|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1621305780000|2021-05-18 02:43:00|3056.4|3050.4|3057|3051|3057.1|3051.1|3056.4|3050.4|5
1621305790000|2021-05-18 02:43:10|3056.8|3050.8|3057|3051|3057.3|3051.3|3056.8|3050.8|4
1621305810000|2021-05-18 02:43:30|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1621305860000|2021-05-18 02:44:20|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1621305870000|2021-05-18 02:44:30|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056|3050|4
1621305880000|2021-05-18 02:44:40|3056.5|3050.5|3057.3|3051.3|3057.3|3051.3|3056.5|3050.5|4
1621305890000|2021-05-18 02:44:50|3057|3051|3057|3051|3057|3051|3057|3051|1
1621305900000|2021-05-18 02:45:00|3056.8|3050.8|3056.4|3050.4|3056.8|3050.8|3056.4|3050.4|2
1621305910000|2021-05-18 02:45:10|3056.1|3050.1|3055.9|3049.9|3056.1|3050.1|3055.8|3049.8|4
1621305920000|2021-05-18 02:45:20|3055.8|3049.8|3055.9|3049.9|3055.9|3049.9|3055.8|3049.8|2
1621305940000|2021-05-18 02:45:40|3055.8|3049.8|3055.4|3049.4|3056.1|3050.1|3055.4|3049.4|5
1621305960000|2021-05-18 02:46:00|3055.8|3049.8|3056.4|3050.4|3056.6|3050.6|3055.8|3049.8|6
1621305970000|2021-05-18 02:46:10|3056.1|3050.1|3056|3050|3056.1|3050.1|3055.8|3049.8|5
1621305980000|2021-05-18 02:46:20|3055.8|3049.8|3055.9|3049.9|3055.9|3049.9|3055.8|3049.8|2
1621305990000|2021-05-18 02:46:30|3056.1|3050.1|3056.5|3050.5|3056.5|3050.5|3056.1|3050.1|4
1621306020000|2021-05-18 02:47:00|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1621306040000|2021-05-18 02:47:20|3055.8|3049.8|3056.5|3050.5|3056.5|3050.5|3055.8|3049.8|2
1621306050000|2021-05-18 02:47:30|3056.8|3050.8|3057.3|3051.3|3057.3|3051.3|3056.8|3050.8|2
1621306060000|2021-05-18 02:47:40|3057.6|3051.6|3058|3052|3058|3052|3057.6|3051.6|3
1621306070000|2021-05-18 02:47:50|3057.9|3051.9|3057.5|3051.5|3057.9|3051.9|3057.5|3051.5|2
1621306080000|2021-05-18 02:48:00|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|1
1621306090000|2021-05-18 02:48:10|3057|3051|3057.3|3051.3|3057.3|3051.3|3056.6|3050.6|4
1621306120000|2021-05-18 02:48:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1621306130000|2021-05-18 02:48:50|3056.6|3050.6|3056.5|3050.5|3056.6|3050.6|3056.5|3050.5|2
1621306140000|2021-05-18 02:49:00|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1621306150000|2021-05-18 02:49:10|3055.9|3049.9|3055.3|3049.3|3055.9|3049.9|3055.3|3049.3|3
1621306160000|2021-05-18 02:49:20|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1621306170000|2021-05-18 02:49:30|3055.3|3049.3|3055|3049|3055.5|3049.5|3055|3049|6
1621306180000|2021-05-18 02:49:40|3055.3|3049.3|3054.8|3048.8|3055.5|3049.5|3054.8|3048.8|4
1621306190000|2021-05-18 02:49:50|3054.5|3048.5|3054|3048|3054.5|3048.5|3053.9|3047.9|6
1621306200000|2021-05-18 02:50:00|3054.3|3048.3|3054.9|3048.9|3054.9|3048.9|3054.3|3048.3|3
1621306210000|2021-05-18 02:50:10|3054.6|3048.6|3054.6|3048.6|3054.9|3048.9|3054.6|3048.6|3
1621306220000|2021-05-18 02:50:20|3054.9|3048.9|3055.3|3049.3|3055.3|3049.3|3054.9|3048.9|3
1621306230000|2021-05-18 02:50:30|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1621306240000|2021-05-18 02:50:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1621306250000|2021-05-18 02:50:50|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1621306260000|2021-05-18 02:51:00|3054.5|3048.5|3053.8|3047.8|3054.5|3048.5|3053.8|3047.8|4
1621306270000|2021-05-18 02:51:10|3054.8|3048.8|3054.4|3048.4|3055|3049|3054.4|3048.4|3
1621306280000|2021-05-18 02:51:20|3054.6|3048.6|3055|3049|3055|3049|3054.6|3048.6|3
1621306290000|2021-05-18 02:51:30|3055.6|3049.6|3055.6|3049.6|3055.8|3049.8|3055.6|3049.6|5
1621306300000|2021-05-18 02:51:40|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1621306320000|2021-05-18 02:52:00|3056.1|3050.1|3057.1|3051.1|3057.1|3051.1|3056.1|3050.1|3
1621306370000|2021-05-18 02:52:50|3057.5|3051.5|3058.3|3052.3|3058.6|3052.6|3057.5|3051.5|5
1621306380000|2021-05-18 02:53:00|3058.5|3052.5|3057.9|3051.9|3058.5|3052.5|3057.9|3051.9|2
1621306390000|2021-05-18 02:53:10|3058.1|3052.1|3057.9|3051.9|3058.1|3052.1|3057.9|3051.9|2
1621306410000|2021-05-18 02:53:30|3058.4|3052.4|3058.1|3052.1|3058.4|3052.4|3058.1|3052.1|2
1621306420000|2021-05-18 02:53:40|3057.9|3051.9|3059.6|3053.6|3059.8|3053.8|3057.9|3051.9|8
1621306430000|2021-05-18 02:53:50|3059.3|3053.3|3058.9|3052.9|3059.3|3053.3|3058.9|3052.9|3
1621306440000|2021-05-18 02:54:00|3059|3053|3059.4|3053.4|3060.1|3054.1|3059|3053|6
1621306450000|2021-05-18 02:54:10|3058.9|3052.9|3058.6|3052.6|3058.9|3052.9|3058.6|3052.6|2
1621306470000|2021-05-18 02:54:30|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1621306480000|2021-05-18 02:54:40|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|1
1621306490000|2021-05-18 02:54:50|3058.8|3052.8|3060|3054|3060|3054|3058.4|3052.4|5
1621306500000|2021-05-18 02:55:00|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|2
1621306520000|2021-05-18 02:55:20|3060.3|3054.3|3060.1|3054.1|3060.3|3054.3|3060.1|3054.1|2
1621306530000|2021-05-18 02:55:30|3060.3|3054.3|3060.1|3054.1|3060.3|3054.3|3060.1|3054.1|2
1621306540000|2021-05-18 02:55:40|3060.3|3054.3|3059.9|3053.9|3060.9|3054.9|3059.9|3053.9|7
1621306550000|2021-05-18 02:55:50|3059.6|3053.6|3059.8|3053.8|3060.4|3054.4|3059.6|3053.6|6
1621306570000|2021-05-18 02:56:10|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1621306590000|2021-05-18 02:56:30|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1621306610000|2021-05-18 02:56:50|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1621306620000|2021-05-18 02:57:00|3059.9|3053.9|3061.4|3055.4|3061.4|3055.4|3059.9|3053.9|5
1621306640000|2021-05-18 02:57:20|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3060.9|3054.9|3
1621306650000|2021-05-18 02:57:30|3061.4|3055.4|3061.6|3055.6|3061.6|3055.6|3061.4|3055.4|2
1621306660000|2021-05-18 02:57:40|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|1
1621306670000|2021-05-18 02:57:50|3061.5|3055.5|3062.1|3056.1|3062.4|3056.4|3061.5|3055.5|5
1621306680000|2021-05-18 02:58:00|3061.9|3055.9|3062.4|3056.4|3062.4|3056.4|3061.5|3055.5|5
1621306690000|2021-05-18 02:58:10|3062.6|3056.6|3063.6|3057.6|3064.6|3058.6|3062.6|3056.6|10
1621306700000|2021-05-18 02:58:20|3063.9|3057.9|3063.9|3057.9|3064.3|3058.3|3063.9|3057.9|3
1621306710000|2021-05-18 02:58:30|3063.6|3057.6|3064.4|3058.4|3064.6|3058.6|3063.6|3057.6|12
1621306720000|2021-05-18 02:58:40|3064.1|3058.1|3063.8|3057.8|3064.1|3058.1|3063.8|3057.8|3
1621306730000|2021-05-18 02:58:50|3064.1|3058.1|3064.4|3058.4|3064.4|3058.4|3064.1|3058.1|2
1621306740000|2021-05-18 02:59:00|3064.1|3058.1|3065|3059|3065.6|3059.6|3064.1|3058.1|8
1621306750000|2021-05-18 02:59:10|3065.4|3059.4|3065.6|3059.6|3065.9|3059.9|3065.4|3059.4|9
1621306760000|2021-05-18 02:59:20|3065.9|3059.9|3068.4|3062.4|3068.6|3062.6|3065.6|3059.6|10
1621306770000|2021-05-18 02:59:30|3068.6|3062.6|3069.4|3063.4|3069.4|3063.4|3068.6|3062.6|2
1621306780000|2021-05-18 02:59:40|3069.1|3063.1|3069.4|3063.4|3069.4|3063.4|3069.1|3063.1|2
1621306790000|2021-05-18 02:59:50|3069.1|3063.1|3069.4|3063.4|3069.4|3063.4|3069.1|3063.1|2
1621306800000|2021-05-18 03:00:00|3069.6|3063.6|3069.4|3063.4|3070.4|3064.4|3069.4|3063.4|8
1621306810000|2021-05-18 03:00:10|3069.6|3063.6|3070.6|3064.6|3072|3066|3069.6|3063.6|8
1621306820000|2021-05-18 03:00:20|3071|3065|3069.9|3063.9|3071|3065|3069.9|3063.9|7
1621306830000|2021-05-18 03:00:30|3070.1|3064.1|3070.8|3064.8|3070.8|3064.8|3070.1|3064.1|3
1621306840000|2021-05-18 03:00:40|3070.5|3064.5|3069.9|3063.9|3070.5|3064.5|3069.9|3063.9|2
1621306850000|2021-05-18 03:00:50|3069.5|3063.5|3069.6|3063.6|3069.6|3063.6|3069.1|3063.1|4
1621306860000|2021-05-18 03:01:00|3069.9|3063.9|3069.6|3063.6|3069.9|3063.9|3069.4|3063.4|4
1621306870000|2021-05-18 03:01:10|3069.3|3063.3|3068.1|3062.1|3069.3|3063.3|3068.1|3062.1|7
1621306890000|2021-05-18 03:01:30|3067.9|3061.9|3067.3|3061.3|3067.9|3061.9|3067.3|3061.3|3
1621306900000|2021-05-18 03:01:40|3067.4|3061.4|3067.6|3061.6|3067.9|3061.9|3067.4|3061.4|6
1621306910000|2021-05-18 03:01:50|3067.5|3061.5|3066.9|3060.9|3067.5|3061.5|3066.6|3060.6|5
1621306920000|2021-05-18 03:02:00|3067.1|3061.1|3069|3063|3069|3063|3066.5|3060.5|10
1621306930000|2021-05-18 03:02:10|3069.6|3063.6|3069.9|3063.9|3070|3064|3069.6|3063.6|5
1621306940000|2021-05-18 03:02:20|3069.5|3063.5|3069|3063|3069.5|3063.5|3069|3063|2
1621306950000|2021-05-18 03:02:30|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|1
1621306960000|2021-05-18 03:02:40|3067.5|3061.5|3068.4|3062.4|3068.4|3062.4|3067.5|3061.5|5
1621306970000|2021-05-18 03:02:50|3068.6|3062.6|3069.6|3063.6|3069.6|3063.6|3068.6|3062.6|9
1621306980000|2021-05-18 03:03:00|3069.4|3063.4|3069.8|3063.8|3069.9|3063.9|3069.4|3063.4|6
1621306990000|2021-05-18 03:03:10|3070.3|3064.3|3071.9|3065.9|3072|3066|3070.3|3064.3|11
1621307000000|2021-05-18 03:03:20|3072.8|3066.8|3074.4|3068.4|3074.4|3068.4|3072.4|3066.4|17
1621307010000|2021-05-18 03:03:30|3073.9|3067.9|3074|3068|3074.4|3068.4|3073.8|3067.8|6
1621307020000|2021-05-18 03:03:40|3073.8|3067.8|3073.4|3067.4|3073.8|3067.8|3073|3067|6
1621307030000|2021-05-18 03:03:50|3073.1|3067.1|3073.9|3067.9|3073.9|3067.9|3073.1|3067.1|3
1621307040000|2021-05-18 03:04:00|3074|3068|3075.6|3069.6|3075.8|3069.8|3074|3068|10
1621307050000|2021-05-18 03:04:10|3075.9|3069.9|3076|3070|3076.4|3070.4|3075|3069|8
1621307060000|2021-05-18 03:04:20|3076.4|3070.4|3077.9|3071.9|3077.9|3071.9|3076|3070|13
1621307070000|2021-05-18 03:04:30|3078.5|3072.5|3077.6|3071.6|3079.4|3073.4|3077.6|3071.6|10
1621307080000|2021-05-18 03:04:40|3077.9|3071.9|3079.9|3073.9|3080.4|3074.4|3077.9|3071.9|14
1621307090000|2021-05-18 03:04:50|3079.8|3073.8|3078.9|3072.9|3079.9|3073.9|3078.9|3072.9|12
1621307100000|2021-05-18 03:05:00|3078.8|3072.8|3076|3070|3078.8|3072.8|3075.5|3069.5|10
1621307110000|2021-05-18 03:05:10|3076.6|3070.6|3073.6|3067.6|3076.6|3070.6|3073.4|3067.4|9
1621307120000|2021-05-18 03:05:20|3073.9|3067.9|3074.4|3068.4|3075.6|3069.6|3073.9|3067.9|8
1621307130000|2021-05-18 03:05:30|3074.1|3068.1|3073.9|3067.9|3074.1|3068.1|3073.6|3067.6|4
1621307140000|2021-05-18 03:05:40|3073.6|3067.6|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|3
1621307150000|2021-05-18 03:05:50|3074.1|3068.1|3074.4|3068.4|3075.1|3069.1|3074.1|3068.1|4
1621307160000|2021-05-18 03:06:00|3074.5|3068.5|3075.9|3069.9|3075.9|3069.9|3074.5|3068.5|4
1621307170000|2021-05-18 03:06:10|3076.1|3070.1|3077.5|3071.5|3077.5|3071.5|3076.1|3070.1|7
1621307180000|2021-05-18 03:06:20|3077.9|3071.9|3077.6|3071.6|3078.1|3072.1|3077.6|3071.6|6
1621307190000|2021-05-18 03:06:30|3077.4|3071.4|3075.9|3069.9|3077.4|3071.4|3075.9|3069.9|7
1621307200000|2021-05-18 03:06:40|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1621307210000|2021-05-18 03:06:50|3075.9|3069.9|3075.6|3069.6|3075.9|3069.9|3075.3|3069.3|4
1621307220000|2021-05-18 03:07:00|3075.5|3069.5|3074.1|3068.1|3075.5|3069.5|3074.1|3068.1|3
1621307230000|2021-05-18 03:07:10|3073.9|3067.9|3073.1|3067.1|3073.9|3067.9|3073.1|3067.1|3
1621307240000|2021-05-18 03:07:20|3072.6|3066.6|3072.6|3066.6|3073.1|3067.1|3071.9|3065.9|5
1621307250000|2021-05-18 03:07:30|3073|3067|3072.3|3066.3|3073.1|3067.1|3071.8|3065.8|8
1621307260000|2021-05-18 03:07:40|3072.6|3066.6|3073.1|3067.1|3073.3|3067.3|3072.6|3066.6|5
1621307280000|2021-05-18 03:08:00|3072.9|3066.9|3072.6|3066.6|3072.9|3066.9|3072.6|3066.6|2
1621307290000|2021-05-18 03:08:10|3073.4|3067.4|3074.1|3068.1|3074.1|3068.1|3073.1|3067.1|5
1621307300000|2021-05-18 03:08:20|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1621307310000|2021-05-18 03:08:30|3074.1|3068.1|3073.5|3067.5|3074.4|3068.4|3073.5|3067.5|5
1621307320000|2021-05-18 03:08:40|3073.9|3067.9|3074.4|3068.4|3074.4|3068.4|3073.9|3067.9|5
1621307330000|2021-05-18 03:08:50|3074.3|3068.3|3074.4|3068.4|3074.4|3068.4|3074.3|3068.3|2
1621307340000|2021-05-18 03:09:00|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1621307350000|2021-05-18 03:09:10|3073.3|3067.3|3072.1|3066.1|3073.3|3067.3|3072.1|3066.1|6
1621307360000|2021-05-18 03:09:20|3072.5|3066.5|3073.4|3067.4|3073.4|3067.4|3072.5|3066.5|5
1621307370000|2021-05-18 03:09:30|3073.6|3067.6|3075.3|3069.3|3075.3|3069.3|3073.6|3067.6|4
1621307380000|2021-05-18 03:09:40|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|1
1621307390000|2021-05-18 03:09:50|3074.9|3068.9|3075|3069|3075|3069|3074.9|3068.9|2
1621307400000|2021-05-18 03:10:00|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1621307410000|2021-05-18 03:10:10|3074.9|3068.9|3074.5|3068.5|3074.9|3068.9|3074.5|3068.5|5
1621307420000|2021-05-18 03:10:20|3074.6|3068.6|3074|3068|3074.6|3068.6|3074|3068|4
1621307430000|2021-05-18 03:10:30|3073.6|3067.6|3075.4|3069.4|3075.5|3069.5|3073.6|3067.6|12
1621307440000|2021-05-18 03:10:40|3075.5|3069.5|3076.3|3070.3|3076.4|3070.4|3075.4|3069.4|6
1621307450000|2021-05-18 03:10:50|3076.1|3070.1|3076.1|3070.1|3076.4|3070.4|3075.8|3069.8|11
1621307460000|2021-05-18 03:11:00|3075.4|3069.4|3075.3|3069.3|3075.8|3069.8|3074.6|3068.6|11
1621307470000|2021-05-18 03:11:10|3075|3069|3075.6|3069.6|3075.6|3069.6|3075|3069|2
1621307480000|2021-05-18 03:11:20|3075.1|3069.1|3075.6|3069.6|3075.6|3069.6|3075.1|3069.1|2
1621307490000|2021-05-18 03:11:30|3075.9|3069.9|3076.6|3070.6|3076.6|3070.6|3075.9|3069.9|7
1621307500000|2021-05-18 03:11:40|3076.5|3070.5|3076.4|3070.4|3076.5|3070.5|3076.3|3070.3|3
1621307510000|2021-05-18 03:11:50|3076.6|3070.6|3076.4|3070.4|3076.9|3070.9|3076.1|3070.1|8
1621307520000|2021-05-18 03:12:00|3076.1|3070.1|3075.6|3069.6|3076.1|3070.1|3075.6|3069.6|7
1621307530000|2021-05-18 03:12:10|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|4
1621307540000|2021-05-18 03:12:20|3074.9|3068.9|3075|3069|3075|3069|3074.8|3068.8|3
1621307550000|2021-05-18 03:12:30|3075.5|3069.5|3076.4|3070.4|3076.4|3070.4|3075.5|3069.5|6
1621307560000|2021-05-18 03:12:40|3076.6|3070.6|3076.9|3070.9|3076.9|3070.9|3076.5|3070.5|4
1621307570000|2021-05-18 03:12:50|3077.1|3071.1|3077|3071|3077.1|3071.1|3077|3071|2
1621307580000|2021-05-18 03:13:00|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1621307590000|2021-05-18 03:13:10|3076.9|3070.9|3076.5|3070.5|3076.9|3070.9|3076.5|3070.5|2
1621307600000|2021-05-18 03:13:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1621307610000|2021-05-18 03:13:30|3075.9|3069.9|3075.5|3069.5|3075.9|3069.9|3075.3|3069.3|4
1621307620000|2021-05-18 03:13:40|3075.6|3069.6|3075.9|3069.9|3075.9|3069.9|3075.6|3069.6|2
1621307640000|2021-05-18 03:14:00|3076.1|3070.1|3076.4|3070.4|3076.6|3070.6|3075.9|3069.9|4
1621307650000|2021-05-18 03:14:10|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|3
1621307660000|2021-05-18 03:14:20|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1621307680000|2021-05-18 03:14:40|3076.9|3070.9|3076.5|3070.5|3076.9|3070.9|3076.1|3070.1|4
1621307690000|2021-05-18 03:14:50|3076.1|3070.1|3075.1|3069.1|3076.1|3070.1|3075.1|3069.1|3
1621307710000|2021-05-18 03:15:10|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|4
1621307720000|2021-05-18 03:15:20|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|1
1621307730000|2021-05-18 03:15:30|3074.1|3068.1|3073.5|3067.5|3074.1|3068.1|3073.1|3067.1|3
1621307740000|2021-05-18 03:15:40|3073.3|3067.3|3072.4|3066.4|3073.3|3067.3|3071.6|3065.6|6
1621307750000|2021-05-18 03:15:50|3072.1|3066.1|3069.1|3063.1|3072.1|3066.1|3069.1|3063.1|12
1621307760000|2021-05-18 03:16:00|3068.4|3062.4|3067.1|3061.1|3068.4|3062.4|3066.4|3060.4|11
1621307770000|2021-05-18 03:16:10|3066.9|3060.9|3069.1|3063.1|3069.1|3063.1|3066.9|3060.9|8
1621307780000|2021-05-18 03:16:20|3069.5|3063.5|3070.6|3064.6|3070.6|3064.6|3069.3|3063.3|6
1621307790000|2021-05-18 03:16:30|3070.9|3064.9|3071.4|3065.4|3072|3066|3070.9|3064.9|9
1621307800000|2021-05-18 03:16:40|3071.3|3065.3|3071.4|3065.4|3071.4|3065.4|3071.3|3065.3|2
1621307810000|2021-05-18 03:16:50|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1621307820000|2021-05-18 03:17:00|3071.5|3065.5|3072.5|3066.5|3072.5|3066.5|3071.5|3065.5|5
1621307830000|2021-05-18 03:17:10|3072.8|3066.8|3072.9|3066.9|3073.1|3067.1|3072.8|3066.8|4
1621307850000|2021-05-18 03:17:30|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1621307860000|2021-05-18 03:17:40|3072.9|3066.9|3072.6|3066.6|3072.9|3066.9|3072.6|3066.6|2
1621307870000|2021-05-18 03:17:50|3072.9|3066.9|3072.6|3066.6|3072.9|3066.9|3072.6|3066.6|2
1621307880000|2021-05-18 03:18:00|3072.9|3066.9|3073.5|3067.5|3073.5|3067.5|3072.6|3066.6|5
1621307920000|2021-05-18 03:18:40|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1621307930000|2021-05-18 03:18:50|3074|3068|3074|3068|3074|3068|3074|3068|1
1621307940000|2021-05-18 03:19:00|3074.3|3068.3|3075.3|3069.3|3075.4|3069.4|3074.3|3068.3|5
1621307950000|2021-05-18 03:19:10|3075.5|3069.5|3076.4|3070.4|3076.4|3070.4|3075.5|3069.5|7
1621307960000|2021-05-18 03:19:20|3076.6|3070.6|3077|3071|3077.1|3071.1|3076.6|3070.6|3
1621307970000|2021-05-18 03:19:30|3076.6|3070.6|3076.4|3070.4|3076.6|3070.6|3076|3070|5
1621307980000|2021-05-18 03:19:40|3076.8|3070.8|3078.4|3072.4|3078.4|3072.4|3076.5|3070.5|6
1621307990000|2021-05-18 03:19:50|3078|3072|3077.5|3071.5|3078|3072|3077.5|3071.5|2
1621308000000|2021-05-18 03:20:00|3077.9|3071.9|3078.3|3072.3|3078.3|3072.3|3077.5|3071.5|7
1621308010000|2021-05-18 03:20:10|3078.8|3072.8|3079.5|3073.5|3079.6|3073.6|3078.8|3072.8|4
1621308020000|2021-05-18 03:20:20|3079.4|3073.4|3078.8|3072.8|3079.4|3073.4|3078.8|3072.8|3
1621308030000|2021-05-18 03:20:30|3078.5|3072.5|3077.4|3071.4|3078.5|3072.5|3076.9|3070.9|8
1621308040000|2021-05-18 03:20:40|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1621308050000|2021-05-18 03:20:50|3077.4|3071.4|3077.8|3071.8|3077.8|3071.8|3077.4|3071.4|3
1621308060000|2021-05-18 03:21:00|3078.3|3072.3|3079.1|3073.1|3079.1|3073.1|3078.3|3072.3|3
1621308070000|2021-05-18 03:21:10|3079.3|3073.3|3080.6|3074.6|3081.3|3075.3|3079.3|3073.3|12
1621308080000|2021-05-18 03:21:20|3080.9|3074.9|3080.5|3074.5|3081.3|3075.3|3080.5|3074.5|6
1621308090000|2021-05-18 03:21:30|3080.3|3074.3|3079.5|3073.5|3080.3|3074.3|3079.5|3073.5|3
1621308100000|2021-05-18 03:21:40|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1621308110000|2021-05-18 03:21:50|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1621308120000|2021-05-18 03:22:00|3079.8|3073.8|3080.5|3074.5|3080.5|3074.5|3079.8|3073.8|3
1621308130000|2021-05-18 03:22:10|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|1
1621308150000|2021-05-18 03:22:30|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|1
1621308180000|2021-05-18 03:23:00|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|1
1621308200000|2021-05-18 03:23:20|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1621308230000|2021-05-18 03:23:50|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1621308240000|2021-05-18 03:24:00|3079.5|3073.5|3079.9|3073.9|3079.9|3073.9|3079.5|3073.5|2
1621308250000|2021-05-18 03:24:10|3080.4|3074.4|3081.3|3075.3|3081.3|3075.3|3080.4|3074.4|7
1621308260000|2021-05-18 03:24:20|3081.1|3075.1|3081.9|3075.9|3082.1|3076.1|3081.1|3075.1|5
1621308270000|2021-05-18 03:24:30|3082.1|3076.1|3085.3|3079.3|3085.3|3079.3|3082.1|3076.1|12
1621308280000|2021-05-18 03:24:40|3085.1|3079.1|3085.4|3079.4|3085.4|3079.4|3085|3079|4
1621308290000|2021-05-18 03:24:50|3085|3079|3084.8|3078.8|3085|3079|3084.4|3078.4|7
1621308300000|2021-05-18 03:25:00|3085|3079|3085.1|3079.1|3085.4|3079.4|3084.9|3078.9|6
1621308310000|2021-05-18 03:25:10|3085.4|3079.4|3086|3080|3086.5|3080.5|3085.4|3079.4|11
1621308320000|2021-05-18 03:25:20|3086.4|3080.4|3086.4|3080.4|3087.1|3081.1|3086.1|3080.1|11
1621308330000|2021-05-18 03:25:30|3086.3|3080.3|3085.4|3079.4|3086.3|3080.3|3085.4|3079.4|5
1621308340000|2021-05-18 03:25:40|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|3
1621308350000|2021-05-18 03:25:50|3085.4|3079.4|3084.4|3078.4|3085.4|3079.4|3084.4|3078.4|3
1621308360000|2021-05-18 03:26:00|3084.6|3078.6|3085.5|3079.5|3086|3080|3084.4|3078.4|17
1621308370000|2021-05-18 03:26:10|3085.4|3079.4|3085|3079|3085.5|3079.5|3084.4|3078.4|7
1621308380000|2021-05-18 03:26:20|3085.3|3079.3|3085.9|3079.9|3085.9|3079.9|3085.3|3079.3|3
1621308390000|2021-05-18 03:26:30|3085.8|3079.8|3085|3079|3085.8|3079.8|3085|3079|4
1621308400000|2021-05-18 03:26:40|3084.9|3078.9|3084.1|3078.1|3084.9|3078.9|3084.1|3078.1|4
1621308410000|2021-05-18 03:26:50|3084.4|3078.4|3085.8|3079.8|3085.8|3079.8|3084.4|3078.4|8
1621308420000|2021-05-18 03:27:00|3085.6|3079.6|3085.6|3079.6|3085.6|3079.6|3085.6|3079.6|1
1621308430000|2021-05-18 03:27:10|3085.9|3079.9|3086.1|3080.1|3086.1|3080.1|3085.9|3079.9|2
1621308440000|2021-05-18 03:27:20|3086.4|3080.4|3087.9|3081.9|3087.9|3081.9|3086.4|3080.4|6
1621308450000|2021-05-18 03:27:30|3088.1|3082.1|3088.6|3082.6|3089.1|3083.1|3087.6|3081.6|11
1621308460000|2021-05-18 03:27:40|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|1
1621308470000|2021-05-18 03:27:50|3089.1|3083.1|3089.9|3083.9|3089.9|3083.9|3089.1|3083.1|3
1621308480000|2021-05-18 03:28:00|3090.4|3084.4|3090.8|3084.8|3091|3085|3090.4|3084.4|11
1621308490000|2021-05-18 03:28:10|3090.4|3084.4|3091|3085|3091.9|3085.9|3090.4|3084.4|13
1621308500000|2021-05-18 03:28:20|3091.1|3085.1|3087.4|3081.4|3091.1|3085.1|3086.6|3080.6|14
1621308510000|2021-05-18 03:28:30|3087.5|3081.5|3087.4|3081.4|3087.9|3081.9|3087.4|3081.4|3
1621308520000|2021-05-18 03:28:40|3087.6|3081.6|3088.1|3082.1|3088.8|3082.8|3087.6|3081.6|11
1621308530000|2021-05-18 03:28:50|3087.6|3081.6|3088.1|3082.1|3088.5|3082.5|3087.6|3081.6|8
1621308540000|2021-05-18 03:29:00|3088.4|3082.4|3089.4|3083.4|3089.5|3083.5|3088.4|3082.4|9
1621308550000|2021-05-18 03:29:10|3089.6|3083.6|3092.9|3086.9|3093.1|3087.1|3089.6|3083.6|16
1621308560000|2021-05-18 03:29:20|3093.6|3087.6|3093.9|3087.9|3094.6|3088.6|3093.6|3087.6|12
1621308570000|2021-05-18 03:29:30|3094|3088|3094.4|3088.4|3094.4|3088.4|3094|3088|2
1621308580000|2021-05-18 03:29:40|3094.6|3088.6|3094.1|3088.1|3094.9|3088.9|3094.1|3088.1|5
1621308590000|2021-05-18 03:29:50|3094|3088|3094|3088|3094|3088|3094|3088|1
1621308600000|2021-05-18 03:30:00|3093.4|3087.4|3090.4|3084.4|3093.4|3087.4|3090.4|3084.4|6
1621308610000|2021-05-18 03:30:10|3090.3|3084.3|3085.8|3079.8|3090.3|3084.3|3085.8|3079.8|7
1621308620000|2021-05-18 03:30:20|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|1
1621308640000|2021-05-18 03:30:40|3085.9|3079.9|3085.6|3079.6|3085.9|3079.9|3085.6|3079.6|2
1621308650000|2021-05-18 03:30:50|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|1
1621308660000|2021-05-18 03:31:00|3085.6|3079.6|3085.6|3079.6|3085.6|3079.6|3085.6|3079.6|1
1621308680000|2021-05-18 03:31:20|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|1
1621308710000|2021-05-18 03:31:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621308720000|2021-05-18 03:32:00|3085.9|3079.9|3086.1|3080.1|3086.1|3080.1|3085.9|3079.9|2
1621308800000|2021-05-18 03:33:20|3086.4|3080.4|3088.1|3082.1|3088.1|3082.1|3086.4|3080.4|4
1621308820000|2021-05-18 03:33:40|3088.6|3082.6|3088.8|3082.8|3088.8|3082.8|3088.6|3082.6|2
1621308830000|2021-05-18 03:33:50|3088.5|3082.5|3088.4|3082.4|3088.5|3082.5|3088.4|3082.4|2
1621308860000|2021-05-18 03:34:20|3087.9|3081.9|3087.6|3081.6|3087.9|3081.9|3087.6|3081.6|2
1621308870000|2021-05-18 03:34:30|3087.4|3081.4|3087.1|3081.1|3087.6|3081.6|3087.1|3081.1|3
1621308880000|2021-05-18 03:34:40|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|1
1621308910000|2021-05-18 03:35:10|3087.6|3081.6|3087.9|3081.9|3087.9|3081.9|3087.6|3081.6|2
1621308920000|2021-05-18 03:35:20|3088.4|3082.4|3088.6|3082.6|3088.6|3082.6|3088.4|3082.4|2
1621308940000|2021-05-18 03:35:40|3089.4|3083.4|3088.4|3082.4|3089.9|3083.9|3088.4|3082.4|4
1621308950000|2021-05-18 03:35:50|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|3088.4|3082.4|3
1621308960000|2021-05-18 03:36:00|3088.9|3082.9|3088.4|3082.4|3088.9|3082.9|3088.4|3082.4|2
1621308970000|2021-05-18 03:36:10|3088|3082|3088|3082|3088|3082|3088|3082|1
1621308990000|2021-05-18 03:36:30|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1621309010000|2021-05-18 03:36:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1621309050000|2021-05-18 03:37:30|3086.4|3080.4|3086|3080|3086.4|3080.4|3086|3080|2
1621309060000|2021-05-18 03:37:40|3085.8|3079.8|3085|3079|3085.8|3079.8|3085|3079|2
1621309080000|2021-05-18 03:38:00|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1621309110000|2021-05-18 03:38:30|3085.5|3079.5|3086.8|3080.8|3087|3081|3085.5|3079.5|3
1621309130000|2021-05-18 03:38:50|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|1
1621309140000|2021-05-18 03:39:00|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|1
1621309150000|2021-05-18 03:39:10|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|1
1621309160000|2021-05-18 03:39:20|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|1
1621309170000|2021-05-18 03:39:30|3087.4|3081.4|3089.4|3083.4|3089.6|3083.6|3087.4|3081.4|3
1621309220000|2021-05-18 03:40:20|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.3|3083.3|3
1621309410000|2021-05-18 03:43:30|3090.5|3084.5|3091.1|3085.1|3091.1|3085.1|3090.5|3084.5|2
1621309420000|2021-05-18 03:43:40|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|1
1621309430000|2021-05-18 03:43:50|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1621309450000|2021-05-18 03:44:10|3090.6|3084.6|3091.6|3085.6|3091.6|3085.6|3090.6|3084.6|3
1621309510000|2021-05-18 03:45:10|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1621309540000|2021-05-18 03:45:40|3091.8|3085.8|3091.6|3085.6|3091.8|3085.8|3091.6|3085.6|2
1621309650000|2021-05-18 03:47:30|3091.8|3085.8|3092|3086|3092|3086|3091.8|3085.8|2
1621309660000|2021-05-18 03:47:40|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1621309860000|2021-05-18 03:51:00|3092|3086|3092|3086|3092|3086|3092|3086|1
1621309870000|2021-05-18 03:51:10|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1621309880000|2021-05-18 03:51:20|3092|3086|3092|3086|3092|3086|3092|3086|1
1621309940000|2021-05-18 03:52:20|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|1
1621309950000|2021-05-18 03:52:30|3092.6|3086.6|3093.6|3087.6|3093.6|3087.6|3092.6|3086.6|2
1621309980000|2021-05-18 03:53:00|3093.8|3087.8|3093.9|3087.9|3093.9|3087.9|3093.8|3087.8|2
1621310030000|2021-05-18 03:53:50|3093.6|3087.6|3093.9|3087.9|3093.9|3087.9|3093.6|3087.6|2
1621310040000|2021-05-18 03:54:00|3093.6|3087.6|3091.4|3085.4|3093.6|3087.6|3090.9|3084.9|3
1621310060000|2021-05-18 03:54:20|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|1
1621310080000|2021-05-18 03:54:40|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1621310090000|2021-05-18 03:54:50|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1621310160000|2021-05-18 03:56:00|3091.4|3085.4|3091.6|3085.6|3091.6|3085.6|3091.4|3085.4|2
1621310240000|2021-05-18 03:57:20|3091.4|3085.4|3091.1|3085.1|3091.4|3085.4|3091.1|3085.1|2
1621310260000|2021-05-18 03:57:40|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|1
1621310360000|2021-05-18 03:59:20|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|1
1621310440000|2021-05-18 04:00:40|3090.4|3084.4|3091.1|3085.1|3091.1|3085.1|3089.9|3083.9|4
1621310460000|2021-05-18 04:01:00|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|1
1621310560000|2021-05-18 04:02:40|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|1
1621310610000|2021-05-18 04:03:30|3091|3085|3091|3085|3091|3085|3091|3085|1
1621310620000|2021-05-18 04:03:40|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1621310760000|2021-05-18 04:06:00|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1621310810000|2021-05-18 04:06:50|3091.9|3085.9|3092.9|3086.9|3092.9|3086.9|3091.9|3085.9|2
1621310910000|2021-05-18 04:08:30|3092.6|3086.6|3092.6|3086.6|3092.6|3086.6|3092.6|3086.6|1
1621310920000|2021-05-18 04:08:40|3092.9|3086.9|3092.9|3086.9|3092.9|3086.9|3092.9|3086.9|1
1621310980000|2021-05-18 04:09:40|3092.6|3086.6|3092.6|3086.6|3092.6|3086.6|3092.6|3086.6|1
1621310990000|2021-05-18 04:09:50|3092.9|3086.9|3092.9|3086.9|3092.9|3086.9|3092.9|3086.9|1
1621311010000|2021-05-18 04:10:10|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1621311030000|2021-05-18 04:10:30|3092.1|3086.1|3092.4|3086.4|3092.4|3086.4|3092.1|3086.1|2
1621311090000|2021-05-18 04:11:30|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1621311110000|2021-05-18 04:11:50|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|1
1621311120000|2021-05-18 04:12:00|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1621311590000|2021-05-18 04:19:50|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|1
1621311960000|2021-05-18 04:26:00|3089.6|3083.6|3089.8|3083.8|3089.8|3083.8|3089.6|3083.6|2
1621311980000|2021-05-18 04:26:20|3089.6|3083.6|3088.4|3082.4|3089.6|3083.6|3088.4|3082.4|3
1621312010000|2021-05-18 04:26:50|3088|3082|3087.9|3081.9|3088|3082|3087.9|3081.9|2
1621312020000|2021-05-18 04:27:00|3088.3|3082.3|3088.9|3082.9|3088.9|3082.9|3088.3|3082.3|3
1621312030000|2021-05-18 04:27:10|3089.1|3083.1|3088.9|3082.9|3089.1|3083.1|3088.9|3082.9|2
1621312070000|2021-05-18 04:27:50|3089.1|3083.1|3089.1|3083.1|3089.1|3083.1|3089.1|3083.1|1
1621312080000|2021-05-18 04:28:00|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|1
1621312090000|2021-05-18 04:28:10|3090.1|3084.1|3090.9|3084.9|3090.9|3084.9|3090.1|3084.1|3
1621312140000|2021-05-18 04:29:00|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1621312150000|2021-05-18 04:29:10|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1621312170000|2021-05-18 04:29:30|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1621312270000|2021-05-18 04:31:10|3092.4|3086.4|3092.6|3086.6|3092.6|3086.6|3092.4|3086.4|4
1621312280000|2021-05-18 04:31:20|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1621312460000|2021-05-18 04:34:20|3092.6|3086.6|3094.3|3088.3|3094.3|3088.3|3092.6|3086.6|2
1621312470000|2021-05-18 04:34:30|3094.6|3088.6|3095.4|3089.4|3095.4|3089.4|3094.6|3088.6|2
1621312480000|2021-05-18 04:34:40|3095.1|3089.1|3095.9|3089.9|3095.9|3089.9|3095.1|3089.1|3
1621312530000|2021-05-18 04:35:30|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1621312560000|2021-05-18 04:36:00|3095|3089|3095|3089|3095|3089|3095|3089|1
1621312620000|2021-05-18 04:37:00|3094.9|3088.9|3094.9|3088.9|3094.9|3088.9|3094.9|3088.9|1
1621312630000|2021-05-18 04:37:10|3094.5|3088.5|3092.8|3086.8|3094.5|3088.5|3092.8|3086.8|4
1621312650000|2021-05-18 04:37:30|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|1
1621312680000|2021-05-18 04:38:00|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|1
1621312700000|2021-05-18 04:38:20|3092.6|3086.6|3092.6|3086.6|3092.6|3086.6|3092.6|3086.6|1
1621312740000|2021-05-18 04:39:00|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|1
1621312750000|2021-05-18 04:39:10|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1621312800000|2021-05-18 04:40:00|3092.6|3086.6|3092.6|3086.6|3092.6|3086.6|3092.6|3086.6|1
1621312830000|2021-05-18 04:40:30|3093.1|3087.1|3092.9|3086.9|3093.1|3087.1|3092.9|3086.9|2
1621312860000|2021-05-18 04:41:00|3092.6|3086.6|3092.6|3086.6|3092.6|3086.6|3092.6|3086.6|1
1621312910000|2021-05-18 04:41:50|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1621312960000|2021-05-18 04:42:40|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|1
1621313160000|2021-05-18 04:46:00|3091.9|3085.9|3091.6|3085.6|3091.9|3085.9|3091.6|3085.6|2
1621313190000|2021-05-18 04:46:30|3090.6|3084.6|3090.6|3084.6|3090.8|3084.8|3090.5|3084.5|4
1621313200000|2021-05-18 04:46:40|3090.9|3084.9|3090.9|3084.9|3090.9|3084.9|3090.9|3084.9|1
1621313330000|2021-05-18 04:48:50|3091.4|3085.4|3090.9|3084.9|3091.4|3085.4|3090.9|3084.9|2
1621313370000|2021-05-18 04:49:30|3090.8|3084.8|3090.6|3084.6|3090.8|3084.8|3090.6|3084.6|2
1621313500000|2021-05-18 04:51:40|3090.8|3084.8|3091.3|3085.3|3091.3|3085.3|3090.8|3084.8|4
1621313590000|2021-05-18 04:53:10|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|2
1621313640000|2021-05-18 04:54:00|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|1
1621313660000|2021-05-18 04:54:20|3090.9|3084.9|3090.6|3084.6|3090.9|3084.9|3090.6|3084.6|2
1621313840000|2021-05-18 04:57:20|3090.3|3084.3|3090|3084|3090.3|3084.3|3089.5|3083.5|4
1621313860000|2021-05-18 04:57:40|3089.4|3083.4|3089.6|3083.6|3089.6|3083.6|3088.8|3082.8|4
1621313870000|2021-05-18 04:57:50|3090|3084|3090.5|3084.5|3090.5|3084.5|3090|3084|2
1621313880000|2021-05-18 04:58:00|3090.1|3084.1|3089.9|3083.9|3090.1|3084.1|3089.9|3083.9|2
1621313930000|2021-05-18 04:58:50|3090.1|3084.1|3090.1|3084.1|3090.1|3084.1|3090.1|3084.1|1
1621314030000|2021-05-18 05:00:30|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1621314040000|2021-05-18 05:00:40|3090.4|3084.4|3089.9|3083.9|3090.4|3084.4|3089.9|3083.9|2
1621314060000|2021-05-18 05:01:00|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1621314130000|2021-05-18 05:02:10|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|3089|3083|3
1621314190000|2021-05-18 05:03:10|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1621314210000|2021-05-18 05:03:30|3090.1|3084.1|3089.9|3083.9|3090.1|3084.1|3089.9|3083.9|2
1621314220000|2021-05-18 05:03:40|3089.8|3083.8|3088.9|3082.9|3089.8|3083.8|3088.9|3082.9|3
1621314240000|2021-05-18 05:04:00|3089.1|3083.1|3088.9|3082.9|3089.1|3083.1|3088.9|3082.9|2
1621314250000|2021-05-18 05:04:10|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1621314270000|2021-05-18 05:04:30|3089.1|3083.1|3089.4|3083.4|3089.4|3083.4|3089.1|3083.1|2
1621314280000|2021-05-18 05:04:40|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1621314300000|2021-05-18 05:05:00|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|1
1621314390000|2021-05-18 05:06:30|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|1
1621314450000|2021-05-18 05:07:30|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1621314560000|2021-05-18 05:09:20|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|1
1621314600000|2021-05-18 05:10:00|3087.9|3081.9|3085.8|3079.8|3087.9|3081.9|3085.8|3079.8|4
1621314610000|2021-05-18 05:10:10|3086.1|3080.1|3086.4|3080.4|3086.4|3080.4|3086.1|3080.1|2
1621314620000|2021-05-18 05:10:20|3086.1|3080.1|3084.4|3078.4|3086.1|3080.1|3083.9|3077.9|8
1621314630000|2021-05-18 05:10:30|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.5|3077.5|3
1621314650000|2021-05-18 05:10:50|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1621314660000|2021-05-18 05:11:00|3085.1|3079.1|3085.5|3079.5|3085.5|3079.5|3085.1|3079.1|2
1621314670000|2021-05-18 05:11:10|3085.8|3079.8|3086.1|3080.1|3086.3|3080.3|3085.8|3079.8|3
1621314690000|2021-05-18 05:11:30|3087.4|3081.4|3087.1|3081.1|3087.4|3081.4|3086.8|3080.8|3
1621314700000|2021-05-18 05:11:40|3087.4|3081.4|3086.5|3080.5|3087.4|3081.4|3086.4|3080.4|5
1621314710000|2021-05-18 05:11:50|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|1
1621314720000|2021-05-18 05:12:00|3087.4|3081.4|3086.6|3080.6|3087.4|3081.4|3086.5|3080.5|3
1621314780000|2021-05-18 05:13:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621314870000|2021-05-18 05:14:30|3086.4|3080.4|3085.4|3079.4|3086.4|3080.4|3085.4|3079.4|2
1621314930000|2021-05-18 05:15:30|3086|3080|3085.4|3079.4|3086|3080|3085.4|3079.4|2
1621315040000|2021-05-18 05:17:20|3085.8|3079.8|3086.4|3080.4|3086.4|3080.4|3085.8|3079.8|2
1621315070000|2021-05-18 05:17:50|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|1
1621315120000|2021-05-18 05:18:40|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1621315210000|2021-05-18 05:20:10|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1621315240000|2021-05-18 05:20:40|3086.4|3080.4|3086.9|3080.9|3086.9|3080.9|3086.4|3080.4|3
1621315250000|2021-05-18 05:20:50|3087|3081|3087|3081|3087|3081|3087|3081|1
1621315280000|2021-05-18 05:21:20|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|1
1621315300000|2021-05-18 05:21:40|3086.5|3080.5|3083.9|3077.9|3086.5|3080.5|3083.9|3077.9|2
1621315330000|2021-05-18 05:22:10|3083.6|3077.6|3082.9|3076.9|3083.6|3077.6|3082.9|3076.9|6
1621315340000|2021-05-18 05:22:20|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1621315370000|2021-05-18 05:22:50|3082.9|3076.9|3083.5|3077.5|3083.5|3077.5|3082.9|3076.9|8
1621315380000|2021-05-18 05:23:00|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1621315410000|2021-05-18 05:23:30|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1621315430000|2021-05-18 05:23:50|3084.4|3078.4|3084.8|3078.8|3085.1|3079.1|3084.4|3078.4|3
1621315440000|2021-05-18 05:24:00|3084.6|3078.6|3085.9|3079.9|3085.9|3079.9|3084.6|3078.6|3
1621315450000|2021-05-18 05:24:10|3086.4|3080.4|3086.6|3080.6|3086.6|3080.6|3086.4|3080.4|2
1621315460000|2021-05-18 05:24:20|3087|3081|3087|3081|3087|3081|3087|3081|1
1621315490000|2021-05-18 05:24:50|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1621315500000|2021-05-18 05:25:00|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1621315510000|2021-05-18 05:25:10|3087.4|3081.4|3087.6|3081.6|3087.6|3081.6|3087.4|3081.4|2
1621315610000|2021-05-18 05:26:50|3088.1|3082.1|3087.6|3081.6|3088.1|3082.1|3087.6|3081.6|2
1621315660000|2021-05-18 05:27:40|3088.1|3082.1|3087.6|3081.6|3088.1|3082.1|3087.6|3081.6|2
1621315730000|2021-05-18 05:28:50|3088.5|3082.5|3089|3083|3089|3083|3088.5|3082.5|2
1621315760000|2021-05-18 05:29:20|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|1
1621315770000|2021-05-18 05:29:30|3088.9|3082.9|3088.6|3082.6|3088.9|3082.9|3088.6|3082.6|2
1621315780000|2021-05-18 05:29:40|3088.8|3082.8|3087.9|3081.9|3089|3083|3087.9|3081.9|3
1621315800000|2021-05-18 05:30:00|3088.4|3082.4|3090.1|3084.1|3090.9|3084.9|3087.9|3081.9|21
1621315810000|2021-05-18 05:30:10|3088.9|3082.9|3090.5|3084.5|3090.9|3084.9|3088.1|3082.1|14
1621315820000|2021-05-18 05:30:20|3090.4|3084.4|3091.6|3085.6|3092|3086|3089.9|3083.9|17
1621315830000|2021-05-18 05:30:30|3092.1|3086.1|3092.1|3086.1|3092.9|3086.9|3092.1|3086.1|5
1621315840000|2021-05-18 05:30:40|3092.4|3086.4|3094.4|3088.4|3094.4|3088.4|3092.4|3086.4|12
1621315850000|2021-05-18 05:30:50|3094.1|3088.1|3093.9|3087.9|3094.9|3088.9|3093.9|3087.9|5
1621315860000|2021-05-18 05:31:00|3093.6|3087.6|3091.4|3085.4|3093.6|3087.6|3091.3|3085.3|6
1621315870000|2021-05-18 05:31:10|3090.6|3084.6|3092.5|3086.5|3092.5|3086.5|3090.6|3084.6|10
1621315880000|2021-05-18 05:31:20|3092.9|3086.9|3093.3|3087.3|3094.1|3088.1|3092.8|3086.8|12
1621315890000|2021-05-18 05:31:30|3093|3087|3093.1|3087.1|3093.4|3087.4|3092.8|3086.8|12
1621315900000|2021-05-18 05:31:40|3093.4|3087.4|3094.3|3088.3|3094.6|3088.6|3093.1|3087.1|10
1621315910000|2021-05-18 05:31:50|3094.5|3088.5|3094.8|3088.8|3095.6|3089.6|3094.3|3088.3|12
1621315930000|2021-05-18 05:32:10|3095.1|3089.1|3093.3|3087.3|3095.1|3089.1|3093.3|3087.3|10
1621315940000|2021-05-18 05:32:20|3093.4|3087.4|3093.1|3087.1|3093.6|3087.6|3093.1|3087.1|7
1621315950000|2021-05-18 05:32:30|3093.4|3087.4|3093.4|3087.4|3093.4|3087.4|3093.4|3087.4|1
1621315960000|2021-05-18 05:32:40|3093.6|3087.6|3092.9|3086.9|3094|3088|3092.1|3086.1|9
1621315970000|2021-05-18 05:32:50|3093.1|3087.1|3093.6|3087.6|3093.9|3087.9|3093.1|3087.1|10
1621315980000|2021-05-18 05:33:00|3093.3|3087.3|3093.8|3087.8|3094.4|3088.4|3093.3|3087.3|8
1621315990000|2021-05-18 05:33:10|3093.3|3087.3|3092.3|3086.3|3093.4|3087.4|3091.4|3085.4|14
1621316000000|2021-05-18 05:33:20|3092.5|3086.5|3091.1|3085.1|3092.8|3086.8|3091.1|3085.1|10
1621316010000|2021-05-18 05:33:30|3091.6|3085.6|3091.3|3085.3|3091.6|3085.6|3091.3|3085.3|3
1621316020000|2021-05-18 05:33:40|3091|3085|3088.9|3082.9|3091|3085|3088.6|3082.6|9
1621316030000|2021-05-18 05:33:50|3089.1|3083.1|3090.1|3084.1|3090.1|3084.1|3089.1|3083.1|9
1621316040000|2021-05-18 05:34:00|3090.4|3084.4|3089.9|3083.9|3090.4|3084.4|3089.9|3083.9|3
1621316060000|2021-05-18 05:34:20|3090|3084|3090.9|3084.9|3091.1|3085.1|3090|3084|6
1621316070000|2021-05-18 05:34:30|3091.1|3085.1|3090.9|3084.9|3091.1|3085.1|3090.9|3084.9|2
1621316080000|2021-05-18 05:34:40|3091.1|3085.1|3091.6|3085.6|3091.6|3085.6|3090.9|3084.9|5
1621316090000|2021-05-18 05:34:50|3092|3086|3093.6|3087.6|3093.6|3087.6|3092|3086|6
1621316100000|2021-05-18 05:35:00|3093.3|3087.3|3092.9|3086.9|3093.6|3087.6|3092.5|3086.5|9
1621316110000|2021-05-18 05:35:10|3093.3|3087.3|3092.4|3086.4|3093.6|3087.6|3092.4|3086.4|7
1621316120000|2021-05-18 05:35:20|3092.1|3086.1|3090.9|3084.9|3092.1|3086.1|3090.9|3084.9|5
1621316130000|2021-05-18 05:35:30|3091.1|3085.1|3091.6|3085.6|3091.9|3085.9|3091.1|3085.1|5
1621316140000|2021-05-18 05:35:40|3091.9|3085.9|3092.1|3086.1|3092.1|3086.1|3091.9|3085.9|2
1621316150000|2021-05-18 05:35:50|3092.4|3086.4|3093.9|3087.9|3093.9|3087.9|3092.4|3086.4|7
1621316160000|2021-05-18 05:36:00|3093.6|3087.6|3093.6|3087.6|3093.6|3087.6|3093.6|3087.6|1
1621316170000|2021-05-18 05:36:10|3093.8|3087.8|3094.3|3088.3|3094.8|3088.8|3093.6|3087.6|6
1621316180000|2021-05-18 05:36:20|3093.8|3087.8|3093.8|3087.8|3094.8|3088.8|3093.8|3087.8|5
1621316190000|2021-05-18 05:36:30|3094|3088|3093.5|3087.5|3094|3088|3093.4|3087.4|4
1621316200000|2021-05-18 05:36:40|3093.8|3087.8|3094.4|3088.4|3095|3089|3093.5|3087.5|7
1621316210000|2021-05-18 05:36:50|3094.1|3088.1|3093|3087|3094.1|3088.1|3092.6|3086.6|7
1621316220000|2021-05-18 05:37:00|3092.8|3086.8|3093.6|3087.6|3093.6|3087.6|3092.8|3086.8|10
1621316230000|2021-05-18 05:37:10|3093.4|3087.4|3092.9|3086.9|3093.4|3087.4|3092.9|3086.9|3
1621316240000|2021-05-18 05:37:20|3093.8|3087.8|3093.6|3087.6|3094|3088|3093.6|3087.6|4
1621316250000|2021-05-18 05:37:30|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|2
1621316260000|2021-05-18 05:37:40|3093.6|3087.6|3094.5|3088.5|3094.5|3088.5|3093.6|3087.6|3
1621316290000|2021-05-18 05:38:10|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1621316300000|2021-05-18 05:38:20|3095.6|3089.6|3095.8|3089.8|3095.8|3089.8|3095.4|3089.4|3
1621316310000|2021-05-18 05:38:30|3095.9|3089.9|3096.3|3090.3|3096.3|3090.3|3095.9|3089.9|2
1621316320000|2021-05-18 05:38:40|3096.5|3090.5|3097.8|3091.8|3098.1|3092.1|3096.5|3090.5|11
1621316340000|2021-05-18 05:39:00|3098|3092|3097.8|3091.8|3098|3092|3097.8|3091.8|2
1621316350000|2021-05-18 05:39:10|3097.6|3091.6|3096.9|3090.9|3097.6|3091.6|3096.5|3090.5|4
1621316360000|2021-05-18 05:39:20|3097.3|3091.3|3097.8|3091.8|3098.1|3092.1|3097.3|3091.3|4
1621316370000|2021-05-18 05:39:30|3097.9|3091.9|3097.4|3091.4|3098.1|3092.1|3097.4|3091.4|3
1621316380000|2021-05-18 05:39:40|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.1|3091.1|3
1621316390000|2021-05-18 05:39:50|3097.4|3091.4|3099.1|3093.1|3099.1|3093.1|3097.4|3091.4|5
1621316400000|2021-05-18 05:40:00|3099.4|3093.4|3098|3092|3099.4|3093.4|3097.9|3091.9|6
1621316410000|2021-05-18 05:40:10|3098.1|3092.1|3098.8|3092.8|3098.8|3092.8|3097.9|3091.9|5
1621316420000|2021-05-18 05:40:20|3098|3092|3098.8|3092.8|3099|3093|3097.8|3091.8|6
1621316430000|2021-05-18 05:40:30|3098.5|3092.5|3097.6|3091.6|3098.5|3092.5|3097.6|3091.6|4
1621316440000|2021-05-18 05:40:40|3097.1|3091.1|3097.1|3091.1|3097.1|3091.1|3097.1|3091.1|1
1621316450000|2021-05-18 05:40:50|3096.9|3090.9|3096.6|3090.6|3096.9|3090.9|3096.6|3090.6|2
1621316460000|2021-05-18 05:41:00|3096.1|3090.1|3095.9|3089.9|3096.1|3090.1|3095.9|3089.9|2
1621316470000|2021-05-18 05:41:10|3095.4|3089.4|3095.1|3089.1|3095.4|3089.4|3094.9|3088.9|3
1621316490000|2021-05-18 05:41:30|3094.6|3088.6|3094|3088|3094.6|3088.6|3093.8|3087.8|5
1621316500000|2021-05-18 05:41:40|3093.8|3087.8|3095.3|3089.3|3095.3|3089.3|3093.8|3087.8|6
1621316510000|2021-05-18 05:41:50|3095.6|3089.6|3095.9|3089.9|3095.9|3089.9|3095.6|3089.6|2
1621316520000|2021-05-18 05:42:00|3095.5|3089.5|3095.4|3089.4|3095.5|3089.5|3095.1|3089.1|3
1621316530000|2021-05-18 05:42:10|3095.8|3089.8|3096.1|3090.1|3096.1|3090.1|3095.8|3089.8|2
1621316540000|2021-05-18 05:42:20|3097.6|3091.6|3098.4|3092.4|3098.4|3092.4|3097.4|3091.4|9
1621316550000|2021-05-18 05:42:30|3098.6|3092.6|3098.6|3092.6|3098.6|3092.6|3098.4|3092.4|3
1621316560000|2021-05-18 05:42:40|3098.4|3092.4|3098.6|3092.6|3098.6|3092.6|3098.4|3092.4|2
1621316570000|2021-05-18 05:42:50|3098.9|3092.9|3098.9|3092.9|3098.9|3092.9|3098.9|3092.9|1
1621316590000|2021-05-18 05:43:10|3099.1|3093.1|3100.1|3094.1|3100.4|3094.4|3099.1|3093.1|3
1621316600000|2021-05-18 05:43:20|3100|3094|3100|3094|3100|3094|3100|3094|1
1621316610000|2021-05-18 05:43:30|3100.1|3094.1|3099.9|3093.9|3100.1|3094.1|3099.9|3093.9|2
1621316620000|2021-05-18 05:43:40|3100.1|3094.1|3100.1|3094.1|3100.1|3094.1|3100.1|3094.1|1
1621316630000|2021-05-18 05:43:50|3099.9|3093.9|3099.6|3093.6|3099.9|3093.9|3099.4|3093.4|5
1621316640000|2021-05-18 05:44:00|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1621316650000|2021-05-18 05:44:10|3099.9|3093.9|3101.4|3095.4|3101.4|3095.4|3099.9|3093.9|4
1621316660000|2021-05-18 05:44:20|3101.1|3095.1|3101.1|3095.1|3101.6|3095.6|3100.8|3094.8|12
1621316670000|2021-05-18 05:44:30|3101.6|3095.6|3101.1|3095.1|3101.6|3095.6|3100.8|3094.8|15
1621316680000|2021-05-18 05:44:40|3101.4|3095.4|3101.4|3095.4|3101.9|3095.9|3101.1|3095.1|8
1621316690000|2021-05-18 05:44:50|3101.6|3095.6|3101.3|3095.3|3101.9|3095.9|3101.3|3095.3|7
1621316700000|2021-05-18 05:45:00|3101|3095|3100.5|3094.5|3101|3095|3100.1|3094.1|5
1621316710000|2021-05-18 05:45:10|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1621316720000|2021-05-18 05:45:20|3100.5|3094.5|3100.6|3094.6|3100.6|3094.6|3100.5|3094.5|2
1621316730000|2021-05-18 05:45:30|3101.1|3095.1|3100.6|3094.6|3101.1|3095.1|3100.6|3094.6|3
1621316740000|2021-05-18 05:45:40|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1621316750000|2021-05-18 05:45:50|3099.9|3093.9|3100.1|3094.1|3100.1|3094.1|3099.9|3093.9|2
1621316770000|2021-05-18 05:46:10|3100|3094|3100.4|3094.4|3100.4|3094.4|3100|3094|2
1621316780000|2021-05-18 05:46:20|3100.1|3094.1|3098.1|3092.1|3100.4|3094.4|3098.1|3092.1|8
1621316790000|2021-05-18 05:46:30|3097.6|3091.6|3096.5|3090.5|3097.6|3091.6|3096.5|3090.5|7
1621316800000|2021-05-18 05:46:40|3096.1|3090.1|3095.6|3089.6|3096.5|3090.5|3095.6|3089.6|5
1621316810000|2021-05-18 05:46:50|3096.3|3090.3|3096.4|3090.4|3096.4|3090.4|3096.3|3090.3|2
1621316820000|2021-05-18 05:47:00|3096.8|3090.8|3096.3|3090.3|3096.8|3090.8|3096.3|3090.3|3
1621316830000|2021-05-18 05:47:10|3096.1|3090.1|3095.9|3089.9|3096.1|3090.1|3095.9|3089.9|2
1621316840000|2021-05-18 05:47:20|3096|3090|3096.1|3090.1|3096.3|3090.3|3096|3090|4
1621316850000|2021-05-18 05:47:30|3096|3090|3096.1|3090.1|3096.1|3090.1|3096|3090|2
1621316860000|2021-05-18 05:47:40|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1621316870000|2021-05-18 05:47:50|3096.4|3090.4|3096.1|3090.1|3096.6|3090.6|3096|3090|5
1621316880000|2021-05-18 05:48:00|3095.9|3089.9|3095.5|3089.5|3095.9|3089.9|3095.5|3089.5|3
1621316940000|2021-05-18 05:49:00|3095.4|3089.4|3095.4|3089.4|3095.4|3089.4|3095.4|3089.4|1
1621316950000|2021-05-18 05:49:10|3094.6|3088.6|3094.9|3088.9|3094.9|3088.9|3094|3088|3
1621316960000|2021-05-18 05:49:20|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1621316970000|2021-05-18 05:49:30|3094|3088|3094.1|3088.1|3094.1|3088.1|3094|3088|2
1621316980000|2021-05-18 05:49:40|3094.4|3088.4|3094.1|3088.1|3094.6|3088.6|3093.9|3087.9|7
1621316990000|2021-05-18 05:49:50|3093.9|3087.9|3094|3088|3094|3088|3093.9|3087.9|2
1621317000000|2021-05-18 05:50:00|3093.6|3087.6|3092.9|3086.9|3093.6|3087.6|3092.9|3086.9|3
1621317010000|2021-05-18 05:50:10|3092.6|3086.6|3091.9|3085.9|3092.6|3086.6|3091.9|3085.9|4
1621317020000|2021-05-18 05:50:20|3092.1|3086.1|3092.6|3086.6|3092.6|3086.6|3092.1|3086.1|3
1621317070000|2021-05-18 05:51:10|3092.9|3086.9|3094.3|3088.3|3094.3|3088.3|3092.9|3086.9|2
1621317080000|2021-05-18 05:51:20|3093.9|3087.9|3094.9|3088.9|3094.9|3088.9|3093.9|3087.9|4
1621317090000|2021-05-18 05:51:30|3094.5|3088.5|3095.8|3089.8|3095.8|3089.8|3094.5|3088.5|3
1621317120000|2021-05-18 05:52:00|3096|3090|3096.1|3090.1|3096.4|3090.4|3096|3090|4
1621317130000|2021-05-18 05:52:10|3096.4|3090.4|3096.1|3090.1|3096.4|3090.4|3096.1|3090.1|6
1621317150000|2021-05-18 05:52:30|3096.3|3090.3|3096.1|3090.1|3096.3|3090.3|3096.1|3090.1|2
1621317180000|2021-05-18 05:53:00|3096.4|3090.4|3098.1|3092.1|3098.1|3092.1|3096.4|3090.4|4
1621317190000|2021-05-18 05:53:10|3097.6|3091.6|3099.1|3093.1|3099.1|3093.1|3097.6|3091.6|6
1621317200000|2021-05-18 05:53:20|3099.3|3093.3|3100.3|3094.3|3100.3|3094.3|3099.3|3093.3|4
1621317210000|2021-05-18 05:53:30|3100|3094|3100|3094|3100|3094|3100|3094|1
1621317220000|2021-05-18 05:53:40|3100.3|3094.3|3102.1|3096.1|3102.1|3096.1|3100.3|3094.3|5
1621317230000|2021-05-18 05:53:50|3101.6|3095.6|3101.9|3095.9|3102.4|3096.4|3101.1|3095.1|9
1621317240000|2021-05-18 05:54:00|3102.1|3096.1|3104.4|3098.4|3104.4|3098.4|3102.1|3096.1|14
1621317250000|2021-05-18 05:54:10|3104.3|3098.3|3105.1|3099.1|3105.1|3099.1|3104|3098|4
1621317260000|2021-05-18 05:54:20|3105.3|3099.3|3108.4|3102.4|3108.4|3102.4|3105.3|3099.3|15
1621317270000|2021-05-18 05:54:30|3107.6|3101.6|3108.6|3102.6|3111.1|3105.1|3107.6|3101.6|13
1621317280000|2021-05-18 05:54:40|3108.1|3102.1|3107.1|3101.1|3108.1|3102.1|3107.1|3101.1|4
1621317290000|2021-05-18 05:54:50|3107.8|3101.8|3107.6|3101.6|3108.8|3102.8|3107.6|3101.6|6
1621317300000|2021-05-18 05:55:00|3107.1|3101.1|3107.4|3101.4|3107.4|3101.4|3105.4|3099.4|13
1621317310000|2021-05-18 05:55:10|3107.6|3101.6|3109.6|3103.6|3110.1|3104.1|3107.6|3101.6|13
1621317320000|2021-05-18 05:55:20|3109.4|3103.4|3110.5|3104.5|3110.8|3104.8|3109.1|3103.1|8
1621317330000|2021-05-18 05:55:30|3110|3104|3109.1|3103.1|3110|3104|3108.9|3102.9|8
1621317340000|2021-05-18 05:55:40|3110.1|3104.1|3109.6|3103.6|3110.3|3104.3|3108.1|3102.1|11
1621317350000|2021-05-18 05:55:50|3109.4|3103.4|3108.6|3102.6|3109.6|3103.6|3108.5|3102.5|9
1621317360000|2021-05-18 05:56:00|3108.4|3102.4|3108.4|3102.4|3108.4|3102.4|3108.1|3102.1|3
1621317370000|2021-05-18 05:56:10|3108.5|3102.5|3110|3104|3110|3104|3108.5|3102.5|8
1621317380000|2021-05-18 05:56:20|3110.1|3104.1|3110.1|3104.1|3110.1|3104.1|3110.1|3104.1|1
1621317390000|2021-05-18 05:56:30|3110.6|3104.6|3110.8|3104.8|3110.9|3104.9|3110.4|3104.4|4
1621317400000|2021-05-18 05:56:40|3110.4|3104.4|3109.6|3103.6|3110.4|3104.4|3109.6|3103.6|3
1621317410000|2021-05-18 05:56:50|3110.3|3104.3|3110.4|3104.4|3110.4|3104.4|3110.3|3104.3|2
1621317420000|2021-05-18 05:57:00|3110.6|3104.6|3109.9|3103.9|3110.6|3104.6|3109.9|3103.9|4
1621317430000|2021-05-18 05:57:10|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1621317440000|2021-05-18 05:57:20|3110.1|3104.1|3109.9|3103.9|3110.1|3104.1|3109.9|3103.9|2
1621317450000|2021-05-18 05:57:30|3109.6|3103.6|3110|3104|3110|3104|3109.6|3103.6|2
1621317470000|2021-05-18 05:57:50|3110.1|3104.1|3109.9|3103.9|3110.1|3104.1|3109.9|3103.9|2
1621317480000|2021-05-18 05:58:00|3110.1|3104.1|3110.4|3104.4|3110.4|3104.4|3110.1|3104.1|2
1621317490000|2021-05-18 05:58:10|3110|3104|3108.4|3102.4|3110|3104|3108.4|3102.4|2
1621317500000|2021-05-18 05:58:20|3108.6|3102.6|3108.4|3102.4|3108.6|3102.6|3108.4|3102.4|2
1621317510000|2021-05-18 05:58:30|3109.1|3103.1|3108.4|3102.4|3109.1|3103.1|3108.4|3102.4|3
1621317520000|2021-05-18 05:58:40|3108.8|3102.8|3109.9|3103.9|3109.9|3103.9|3108.8|3102.8|4
1621317530000|2021-05-18 05:58:50|3108.4|3102.4|3109|3103|3109.8|3103.8|3108.4|3102.4|6
1621317540000|2021-05-18 05:59:00|3109.1|3103.1|3109.5|3103.5|3110.4|3104.4|3109.1|3103.1|9
1621317550000|2021-05-18 05:59:10|3108.6|3102.6|3107.4|3101.4|3108.6|3102.6|3107.4|3101.4|3
1621317560000|2021-05-18 05:59:20|3107.6|3101.6|3108.8|3102.8|3109.3|3103.3|3107.6|3101.6|7
1621317570000|2021-05-18 05:59:30|3108.9|3102.9|3110.4|3104.4|3110.8|3104.8|3108.9|3102.9|5
1621317580000|2021-05-18 05:59:40|3110.1|3104.1|3109.6|3103.6|3110.1|3104.1|3109.6|3103.6|2
1621317590000|2021-05-18 05:59:50|3110|3104|3110|3104|3110|3104|3110|3104|1
1621317600000|2021-05-18 06:00:00|3110.3|3104.3|3109.6|3103.6|3110.3|3104.3|3109.4|3103.4|5
1621317610000|2021-05-18 06:00:10|3109.4|3103.4|3108.4|3102.4|3109.4|3103.4|3108.4|3102.4|3
1621317620000|2021-05-18 06:00:20|3108.6|3102.6|3108.1|3102.1|3108.8|3102.8|3108.1|3102.1|6
1621317630000|2021-05-18 06:00:30|3106.5|3100.5|3108.1|3102.1|3109.1|3103.1|3106.5|3100.5|8
1621317640000|2021-05-18 06:00:40|3107.9|3101.9|3108.4|3102.4|3108.4|3102.4|3107.4|3101.4|5
1621317650000|2021-05-18 06:00:50|3108.6|3102.6|3108|3102|3108.6|3102.6|3107.1|3101.1|9
1621317660000|2021-05-18 06:01:00|3108.4|3102.4|3109.6|3103.6|3109.6|3103.6|3108.4|3102.4|9
1621317670000|2021-05-18 06:01:10|3109.3|3103.3|3108.6|3102.6|3109.3|3103.3|3108.5|3102.5|4
1621317680000|2021-05-18 06:01:20|3109.1|3103.1|3109.4|3103.4|3109.4|3103.4|3109.1|3103.1|4
1621317690000|2021-05-18 06:01:30|3109.6|3103.6|3108.6|3102.6|3109.6|3103.6|3108.4|3102.4|5
1621317700000|2021-05-18 06:01:40|3107.6|3101.6|3106.8|3100.8|3107.6|3101.6|3106.5|3100.5|9
1621317710000|2021-05-18 06:01:50|3107.1|3101.1|3107.1|3101.1|3107.1|3101.1|3107.1|3101.1|1
1621317720000|2021-05-18 06:02:00|3107.4|3101.4|3106.9|3100.9|3107.4|3101.4|3106.4|3100.4|10
1621317730000|2021-05-18 06:02:10|3106.6|3100.6|3106|3100|3106.9|3100.9|3105.9|3099.9|10
1621317740000|2021-05-18 06:02:20|3106.3|3100.3|3101.4|3095.4|3106.3|3100.3|3101.4|3095.4|5
1621317750000|2021-05-18 06:02:30|3101.6|3095.6|3102|3096|3102.3|3096.3|3101.5|3095.5|6
1621317760000|2021-05-18 06:02:40|3102.1|3096.1|3101.9|3095.9|3102.1|3096.1|3101.9|3095.9|4
1621317770000|2021-05-18 06:02:50|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|1
1621317790000|2021-05-18 06:03:10|3101.9|3095.9|3099.6|3093.6|3101.9|3095.9|3099.6|3093.6|5
1621317800000|2021-05-18 06:03:20|3098.9|3092.9|3099.5|3093.5|3099.5|3093.5|3098.9|3092.9|5
1621317810000|2021-05-18 06:03:30|3099.8|3093.8|3100.5|3094.5|3100.5|3094.5|3099.8|3093.8|3
1621317820000|2021-05-18 06:03:40|3100.1|3094.1|3099.6|3093.6|3100.1|3094.1|3099.6|3093.6|5
1621317830000|2021-05-18 06:03:50|3099.9|3093.9|3102.1|3096.1|3102.1|3096.1|3099.9|3093.9|9
1621317840000|2021-05-18 06:04:00|3101.6|3095.6|3101.6|3095.6|3101.9|3095.9|3101.4|3095.4|9
1621317850000|2021-05-18 06:04:10|3101.9|3095.9|3102.4|3096.4|3102.4|3096.4|3101.6|3095.6|5
1621317860000|2021-05-18 06:04:20|3102.5|3096.5|3101.4|3095.4|3102.9|3096.9|3101|3095|9
1621317870000|2021-05-18 06:04:30|3101.8|3095.8|3101.9|3095.9|3102.4|3096.4|3101.4|3095.4|5
1621317900000|2021-05-18 06:05:00|3100.8|3094.8|3098.8|3092.8|3100.8|3094.8|3098.5|3092.5|6
1621317910000|2021-05-18 06:05:10|3098.4|3092.4|3097.6|3091.6|3098.4|3092.4|3097.6|3091.6|3
1621317920000|2021-05-18 06:05:20|3098.4|3092.4|3097.8|3091.8|3099.4|3093.4|3097.8|3091.8|8
1621317930000|2021-05-18 06:05:30|3097.4|3091.4|3097.1|3091.1|3097.4|3091.4|3097|3091|3
1621317940000|2021-05-18 06:05:40|3097.5|3091.5|3097.1|3091.1|3098.1|3092.1|3096.9|3090.9|10
1621317950000|2021-05-18 06:05:50|3096.9|3090.9|3096.8|3090.8|3096.9|3090.9|3096.1|3090.1|6
1621317960000|2021-05-18 06:06:00|3097.1|3091.1|3098.6|3092.6|3099.3|3093.3|3096.9|3090.9|6
1621317980000|2021-05-18 06:06:20|3099.1|3093.1|3099.8|3093.8|3099.8|3093.8|3099.1|3093.1|3
1621317990000|2021-05-18 06:06:30|3100|3094|3100.6|3094.6|3100.6|3094.6|3100|3094|3
1621318000000|2021-05-18 06:06:40|3101|3095|3101.9|3095.9|3101.9|3095.9|3101|3095|2
1621318010000|2021-05-18 06:06:50|3101.6|3095.6|3101.4|3095.4|3101.6|3095.6|3101.4|3095.4|2
1621318020000|2021-05-18 06:07:00|3101.1|3095.1|3100|3094|3101.1|3095.1|3100|3094|5
1621318040000|2021-05-18 06:07:20|3100.3|3094.3|3100.5|3094.5|3100.5|3094.5|3100.3|3094.3|2
1621318050000|2021-05-18 06:07:30|3101|3095|3100.8|3094.8|3101|3095|3100.6|3094.6|3
1621318060000|2021-05-18 06:07:40|3100.5|3094.5|3099.9|3093.9|3100.6|3094.6|3099.9|3093.9|4
1621318080000|2021-05-18 06:08:00|3099.5|3093.5|3099|3093|3099.5|3093.5|3099|3093|2
1621318090000|2021-05-18 06:08:10|3098.6|3092.6|3097.6|3091.6|3098.6|3092.6|3097.6|3091.6|4
1621318120000|2021-05-18 06:08:40|3098|3092|3098.4|3092.4|3099.1|3093.1|3098|3092|5
1621318130000|2021-05-18 06:08:50|3097.9|3091.9|3096.1|3090.1|3097.9|3091.9|3096.1|3090.1|6
1621318140000|2021-05-18 06:09:00|3097.1|3091.1|3092.8|3086.8|3097.1|3091.1|3092.8|3086.8|4
1621318150000|2021-05-18 06:09:10|3093|3087|3092.9|3086.9|3093.3|3087.3|3092.6|3086.6|5
1621318160000|2021-05-18 06:09:20|3092.4|3086.4|3090.4|3084.4|3092.4|3086.4|3090|3084|8
1621318170000|2021-05-18 06:09:30|3090.5|3084.5|3093.4|3087.4|3093.4|3087.4|3090.5|3084.5|7
1621318180000|2021-05-18 06:09:40|3093|3087|3092.8|3086.8|3093|3087|3092.8|3086.8|2
1621318190000|2021-05-18 06:09:50|3092.9|3086.9|3093.3|3087.3|3093.3|3087.3|3092.9|3086.9|2
1621318200000|2021-05-18 06:10:00|3092.9|3086.9|3086|3080|3092.9|3086.9|3086|3080|10
1621318210000|2021-05-18 06:10:10|3087.1|3081.1|3087|3081|3087.1|3081.1|3086.9|3080.9|3
1621318220000|2021-05-18 06:10:20|3087.4|3081.4|3085.6|3079.6|3087.6|3081.6|3084.6|3078.6|9
1621318230000|2021-05-18 06:10:30|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|1
1621318240000|2021-05-18 06:10:40|3085.8|3079.8|3087.4|3081.4|3087.4|3081.4|3085.8|3079.8|7
1621318250000|2021-05-18 06:10:50|3087.6|3081.6|3088.6|3082.6|3090.6|3084.6|3087.6|3081.6|11
1621318260000|2021-05-18 06:11:00|3088.4|3082.4|3087.1|3081.1|3088.4|3082.4|3087.1|3081.1|3
1621318270000|2021-05-18 06:11:10|3087.9|3081.9|3088.1|3082.1|3088.4|3082.4|3087.9|3081.9|4
1621318280000|2021-05-18 06:11:20|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|1
1621318290000|2021-05-18 06:11:30|3088.3|3082.3|3088.5|3082.5|3088.8|3082.8|3088.3|3082.3|3
1621318300000|2021-05-18 06:11:40|3088.1|3082.1|3088.3|3082.3|3088.3|3082.3|3086.9|3080.9|5
1621318310000|2021-05-18 06:11:50|3088|3082|3085.3|3079.3|3088|3082|3084.4|3078.4|11
1621318320000|2021-05-18 06:12:00|3086.3|3080.3|3087.8|3081.8|3088.1|3082.1|3086.3|3080.3|8
1621318330000|2021-05-18 06:12:10|3087.1|3081.1|3087.8|3081.8|3088.4|3082.4|3086.9|3080.9|10
1621318340000|2021-05-18 06:12:20|3088.1|3082.1|3090.1|3084.1|3090.1|3084.1|3088.1|3082.1|6
1621318350000|2021-05-18 06:12:30|3090.4|3084.4|3089.4|3083.4|3090.4|3084.4|3089.4|3083.4|6
1621318360000|2021-05-18 06:12:40|3089.5|3083.5|3090.9|3084.9|3090.9|3084.9|3087.9|3081.9|10
1621318370000|2021-05-18 06:12:50|3090.6|3084.6|3089.8|3083.8|3090.6|3084.6|3089.8|3083.8|6
1621318380000|2021-05-18 06:13:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1621318390000|2021-05-18 06:13:10|3088.3|3082.3|3087.1|3081.1|3088.3|3082.3|3086.9|3080.9|6
1621318400000|2021-05-18 06:13:20|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|1
1621318410000|2021-05-18 06:13:30|3087.6|3081.6|3088.9|3082.9|3088.9|3082.9|3087.6|3081.6|3
1621318420000|2021-05-18 06:13:40|3089|3083|3089.6|3083.6|3089.6|3083.6|3088.5|3082.5|9
1621318430000|2021-05-18 06:13:50|3089.4|3083.4|3088.9|3082.9|3089.4|3083.4|3088.1|3082.1|11
1621318440000|2021-05-18 06:14:00|3089.1|3083.1|3089.4|3083.4|3089.8|3083.8|3088.9|3082.9|6
1621318450000|2021-05-18 06:14:10|3090.4|3084.4|3091.9|3085.9|3091.9|3085.9|3090.4|3084.4|7
1621318460000|2021-05-18 06:14:20|3091.6|3085.6|3090.6|3084.6|3091.6|3085.6|3090.4|3084.4|5
1621318470000|2021-05-18 06:14:30|3090.4|3084.4|3090.5|3084.5|3090.6|3084.6|3090.4|3084.4|3
1621318480000|2021-05-18 06:14:40|3090.1|3084.1|3090.3|3084.3|3090.4|3084.4|3089.9|3083.9|5
1621318490000|2021-05-18 06:14:50|3089.9|3083.9|3090.1|3084.1|3090.1|3084.1|3089.9|3083.9|2
1621318500000|2021-05-18 06:15:00|3090.8|3084.8|3091.1|3085.1|3091.9|3085.9|3090.8|3084.8|7
1621318510000|2021-05-18 06:15:10|3091.4|3085.4|3090.3|3084.3|3091.5|3085.5|3090.3|3084.3|5
1621318520000|2021-05-18 06:15:20|3089.9|3083.9|3089|3083|3089.9|3083.9|3089|3083|4
1621318530000|2021-05-18 06:15:30|3088.8|3082.8|3087|3081|3088.8|3082.8|3087|3081|7
1621318540000|2021-05-18 06:15:40|3087.1|3081.1|3088.6|3082.6|3088.6|3082.6|3087.1|3081.1|3
1621318550000|2021-05-18 06:15:50|3088.4|3082.4|3086.4|3080.4|3088.4|3082.4|3086.4|3080.4|7
1621318560000|2021-05-18 06:16:00|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|1
1621318570000|2021-05-18 06:16:10|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1621318590000|2021-05-18 06:16:30|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1621318600000|2021-05-18 06:16:40|3085.6|3079.6|3085.6|3079.6|3085.6|3079.6|3085.6|3079.6|1
1621318610000|2021-05-18 06:16:50|3085.8|3079.8|3083.5|3077.5|3085.8|3079.8|3082.9|3076.9|8
1621318620000|2021-05-18 06:17:00|3082.3|3076.3|3081.9|3075.9|3083.6|3077.6|3081.4|3075.4|11
1621318630000|2021-05-18 06:17:10|3081.6|3075.6|3083.5|3077.5|3083.5|3077.5|3081.6|3075.6|8
1621318640000|2021-05-18 06:17:20|3084.1|3078.1|3084.8|3078.8|3084.8|3078.8|3084.1|3078.1|2
1621318650000|2021-05-18 06:17:30|3085.1|3079.1|3085.9|3079.9|3085.9|3079.9|3085.1|3079.1|3
1621318660000|2021-05-18 06:17:40|3086.1|3080.1|3086.9|3080.9|3086.9|3080.9|3086.1|3080.1|2
1621318670000|2021-05-18 06:17:50|3087|3081|3086.1|3080.1|3087|3081|3086.1|3080.1|3
1621318680000|2021-05-18 06:18:00|3086.4|3080.4|3086.1|3080.1|3086.4|3080.4|3084.6|3078.6|7
1621318690000|2021-05-18 06:18:10|3086.5|3080.5|3082.9|3076.9|3086.5|3080.5|3082.9|3076.9|9
1621318700000|2021-05-18 06:18:20|3082.4|3076.4|3082.1|3076.1|3082.6|3076.6|3082.1|3076.1|3
1621318710000|2021-05-18 06:18:30|3082.4|3076.4|3082.6|3076.6|3082.6|3076.6|3082.4|3076.4|2
1621318720000|2021-05-18 06:18:40|3077.5|3071.5|3078.8|3072.8|3078.8|3072.8|3077.4|3071.4|7
1621318730000|2021-05-18 06:18:50|3079|3073|3080.8|3074.8|3080.8|3074.8|3079|3073|6
1621318740000|2021-05-18 06:19:00|3081.4|3075.4|3079.9|3073.9|3081.4|3075.4|3079.6|3073.6|9
1621318750000|2021-05-18 06:19:10|3080.1|3074.1|3081.6|3075.6|3081.9|3075.9|3080|3074|14
1621318760000|2021-05-18 06:19:20|3081.3|3075.3|3081.5|3075.5|3081.6|3075.6|3081.3|3075.3|3
1621318770000|2021-05-18 06:19:30|3081.6|3075.6|3081.1|3075.1|3081.9|3075.9|3081.1|3075.1|4
1621318780000|2021-05-18 06:19:40|3080.9|3074.9|3080.5|3074.5|3080.9|3074.9|3080|3074|10
1621318790000|2021-05-18 06:19:50|3080.3|3074.3|3081.4|3075.4|3081.4|3075.4|3080|3074|6
1621318800000|2021-05-18 06:20:00|3082.1|3076.1|3082.4|3076.4|3082.4|3076.4|3082|3076|4
1621318810000|2021-05-18 06:20:10|3082.6|3076.6|3082.9|3076.9|3083.1|3077.1|3082.6|3076.6|9
1621318820000|2021-05-18 06:20:20|3083|3077|3083.5|3077.5|3083.5|3077.5|3083|3077|2
1621318830000|2021-05-18 06:20:30|3083.4|3077.4|3083.5|3077.5|3083.5|3077.5|3083.4|3077.4|2
1621318840000|2021-05-18 06:20:40|3083.6|3077.6|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|3
1621318860000|2021-05-18 06:21:00|3083.4|3077.4|3082.4|3076.4|3083.4|3077.4|3082.4|3076.4|5
1621318870000|2021-05-18 06:21:10|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|1
1621318880000|2021-05-18 06:21:20|3081.6|3075.6|3080.9|3074.9|3081.6|3075.6|3080.6|3074.6|5
1621318890000|2021-05-18 06:21:30|3081|3075|3081.9|3075.9|3081.9|3075.9|3081|3075|3
1621318900000|2021-05-18 06:21:40|3081.8|3075.8|3080.4|3074.4|3081.8|3075.8|3080.4|3074.4|2
1621318910000|2021-05-18 06:21:50|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3078.9|3072.9|4
1621318920000|2021-05-18 06:22:00|3080.3|3074.3|3080.6|3074.6|3080.6|3074.6|3080.3|3074.3|2
1621318930000|2021-05-18 06:22:10|3079.4|3073.4|3080.1|3074.1|3080.4|3074.4|3079.4|3073.4|3
1621318940000|2021-05-18 06:22:20|3078.6|3072.6|3078.1|3072.1|3078.6|3072.6|3078.1|3072.1|3
1621318950000|2021-05-18 06:22:30|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1621318960000|2021-05-18 06:22:40|3076.8|3070.8|3076.4|3070.4|3077.6|3071.6|3076.4|3070.4|8
1621318970000|2021-05-18 06:22:50|3076.1|3070.1|3076.1|3070.1|3076.8|3070.8|3075.9|3069.9|8
1621318980000|2021-05-18 06:23:00|3076.5|3070.5|3077.9|3071.9|3077.9|3071.9|3076.5|3070.5|3
1621318990000|2021-05-18 06:23:10|3078.1|3072.1|3078.5|3072.5|3078.5|3072.5|3078.1|3072.1|2
1621319000000|2021-05-18 06:23:20|3078.1|3072.1|3077.1|3071.1|3078.1|3072.1|3077.1|3071.1|5
1621319010000|2021-05-18 06:23:30|3077|3071|3075.8|3069.8|3077|3071|3075.8|3069.8|6
1621319020000|2021-05-18 06:23:40|3075.9|3069.9|3076.8|3070.8|3077|3071|3075.9|3069.9|6
1621319030000|2021-05-18 06:23:50|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|1
1621319040000|2021-05-18 06:24:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1621319050000|2021-05-18 06:24:10|3078.1|3072.1|3078.1|3072.1|3078.6|3072.6|3078|3072|6
1621319070000|2021-05-18 06:24:30|3078.4|3072.4|3078.4|3072.4|3078.8|3072.8|3078.1|3072.1|5
1621319080000|2021-05-18 06:24:40|3078.9|3072.9|3079.4|3073.4|3079.4|3073.4|3078.9|3072.9|3
1621319090000|2021-05-18 06:24:50|3079|3073|3078.6|3072.6|3079|3073|3078.6|3072.6|3
1621319100000|2021-05-18 06:25:00|3078.9|3072.9|3079.9|3073.9|3079.9|3073.9|3078.9|3072.9|3
1621319110000|2021-05-18 06:25:10|3079.6|3073.6|3079.6|3073.6|3079.9|3073.9|3079.4|3073.4|8
1621319120000|2021-05-18 06:25:20|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|3079.6|3073.6|3
1621319130000|2021-05-18 06:25:30|3080.1|3074.1|3081.6|3075.6|3081.6|3075.6|3080|3074|8
1621319140000|2021-05-18 06:25:40|3081.9|3075.9|3082.1|3076.1|3082.1|3076.1|3081.9|3075.9|2
1621319150000|2021-05-18 06:25:50|3082.4|3076.4|3082.6|3076.6|3082.8|3076.8|3082.1|3076.1|6
1621319160000|2021-05-18 06:26:00|3082.4|3076.4|3081.1|3075.1|3083.9|3077.9|3081.1|3075.1|6
1621319170000|2021-05-18 06:26:10|3081.4|3075.4|3080.1|3074.1|3081.4|3075.4|3080.1|3074.1|4
1621319180000|2021-05-18 06:26:20|3079.6|3073.6|3078.9|3072.9|3079.6|3073.6|3078.6|3072.6|6
1621319190000|2021-05-18 06:26:30|3078.5|3072.5|3078.3|3072.3|3078.6|3072.6|3078|3072|5
1621319200000|2021-05-18 06:26:40|3078.4|3072.4|3079.3|3073.3|3079.3|3073.3|3078.4|3072.4|3
1621319210000|2021-05-18 06:26:50|3078.9|3072.9|3078.6|3072.6|3078.9|3072.9|3078.6|3072.6|2
1621319220000|2021-05-18 06:27:00|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1621319230000|2021-05-18 06:27:10|3078.1|3072.1|3077|3071|3078.1|3072.1|3077|3071|4
1621319240000|2021-05-18 06:27:20|3077.4|3071.4|3079.8|3073.8|3079.8|3073.8|3077.4|3071.4|2
1621319250000|2021-05-18 06:27:30|3079.4|3073.4|3079.1|3073.1|3079.4|3073.4|3078.9|3072.9|3
1621319260000|2021-05-18 06:27:40|3079.4|3073.4|3079.5|3073.5|3079.5|3073.5|3079.4|3073.4|2
1621319270000|2021-05-18 06:27:50|3080.1|3074.1|3081.6|3075.6|3081.6|3075.6|3080.1|3074.1|4
1621319280000|2021-05-18 06:28:00|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|1
1621319290000|2021-05-18 06:28:10|3082.1|3076.1|3082.4|3076.4|3082.4|3076.4|3081.5|3075.5|6
1621319300000|2021-05-18 06:28:20|3082.8|3076.8|3083.5|3077.5|3083.5|3077.5|3082.8|3076.8|3
1621319310000|2021-05-18 06:28:30|3084.1|3078.1|3084.1|3078.1|3084.3|3078.3|3083.8|3077.8|6
1621319320000|2021-05-18 06:28:40|3083.8|3077.8|3083.9|3077.9|3083.9|3077.9|3083.3|3077.3|4
1621319330000|2021-05-18 06:28:50|3083.6|3077.6|3083.4|3077.4|3083.6|3077.6|3083.1|3077.1|4
1621319340000|2021-05-18 06:29:00|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1621319350000|2021-05-18 06:29:10|3084|3078|3084.1|3078.1|3084.1|3078.1|3084|3078|2
1621319370000|2021-05-18 06:29:30|3084.4|3078.4|3085.1|3079.1|3085.1|3079.1|3084.4|3078.4|3
1621319380000|2021-05-18 06:29:40|3085.3|3079.3|3086.6|3080.6|3086.6|3080.6|3085.3|3079.3|6
1621319390000|2021-05-18 06:29:50|3086.3|3080.3|3087.1|3081.1|3087.1|3081.1|3086.3|3080.3|2
1621319400000|2021-05-18 06:30:00|3087|3081|3087.6|3081.6|3087.9|3081.9|3086.8|3080.8|9
1621319410000|2021-05-18 06:30:10|3087.9|3081.9|3087.4|3081.4|3087.9|3081.9|3087.4|3081.4|3
1621319420000|2021-05-18 06:30:20|3086.6|3080.6|3085.6|3079.6|3087.1|3081.1|3085.6|3079.6|8
1621319430000|2021-05-18 06:30:30|3085.4|3079.4|3085.6|3079.6|3085.6|3079.6|3085.4|3079.4|2
1621319440000|2021-05-18 06:30:40|3085.9|3079.9|3085.9|3079.9|3085.9|3079.9|3085.9|3079.9|1
1621319460000|2021-05-18 06:31:00|3085.4|3079.4|3085.8|3079.8|3085.8|3079.8|3085.4|3079.4|2
1621319470000|2021-05-18 06:31:10|3085.5|3079.5|3085.4|3079.4|3085.5|3079.5|3085.4|3079.4|2
1621319480000|2021-05-18 06:31:20|3085|3079|3082.5|3076.5|3085|3079|3082.5|3076.5|8
1621319490000|2021-05-18 06:31:30|3082.1|3076.1|3082.3|3076.3|3082.4|3076.4|3082.1|3076.1|3
1621319500000|2021-05-18 06:31:40|3082|3076|3083.9|3077.9|3083.9|3077.9|3082|3076|6
1621319510000|2021-05-18 06:31:50|3083.4|3077.4|3083.5|3077.5|3083.6|3077.6|3083.4|3077.4|3
1621319520000|2021-05-18 06:32:00|3083.3|3077.3|3083.3|3077.3|3083.4|3077.4|3083.3|3077.3|3
1621319530000|2021-05-18 06:32:10|3083|3077|3082.1|3076.1|3083|3077|3082.1|3076.1|5
1621319550000|2021-05-18 06:32:30|3082.4|3076.4|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|4
1621319560000|2021-05-18 06:32:40|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|3082.3|3076.3|3
1621319570000|2021-05-18 06:32:50|3082.1|3076.1|3081.9|3075.9|3082.4|3076.4|3081.9|3075.9|4
1621319580000|2021-05-18 06:33:00|3082.3|3076.3|3081.3|3075.3|3082.3|3076.3|3081.3|3075.3|4
1621319590000|2021-05-18 06:33:10|3081.4|3075.4|3082.3|3076.3|3082.3|3076.3|3081.4|3075.4|4
1621319630000|2021-05-18 06:33:50|3082.1|3076.1|3082|3076|3082.1|3076.1|3081.5|3075.5|5
1621319650000|2021-05-18 06:34:10|3081.6|3075.6|3080.6|3074.6|3081.6|3075.6|3080.5|3074.5|6
1621319660000|2021-05-18 06:34:20|3081.1|3075.1|3080.9|3074.9|3081.9|3075.9|3080.9|3074.9|9
1621319670000|2021-05-18 06:34:30|3080.1|3074.1|3079.3|3073.3|3080.1|3074.1|3079.3|3073.3|6
1621319680000|2021-05-18 06:34:40|3079.4|3073.4|3079.6|3073.6|3079.6|3073.6|3079.4|3073.4|2
1621319690000|2021-05-18 06:34:50|3079.4|3073.4|3079.8|3073.8|3079.8|3073.8|3079.1|3073.1|7
1621319700000|2021-05-18 06:35:00|3079.5|3073.5|3078.9|3072.9|3079.5|3073.5|3078.9|3072.9|4
1621319710000|2021-05-18 06:35:10|3079.1|3073.1|3079.8|3073.8|3079.9|3073.9|3079.1|3073.1|6
1621319720000|2021-05-18 06:35:20|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|4
1621319730000|2021-05-18 06:35:30|3080.4|3074.4|3079.1|3073.1|3080.4|3074.4|3078.9|3072.9|9
1621319740000|2021-05-18 06:35:40|3078.1|3072.1|3077.8|3071.8|3078.4|3072.4|3077.5|3071.5|7
1621319750000|2021-05-18 06:35:50|3077.6|3071.6|3077.5|3071.5|3077.8|3071.8|3077.4|3071.4|5
1621319760000|2021-05-18 06:36:00|3078|3072|3076.8|3070.8|3078.3|3072.3|3076.8|3070.8|8
1621319770000|2021-05-18 06:36:10|3076.9|3070.9|3075.8|3069.8|3076.9|3070.9|3075.5|3069.5|12
1621319780000|2021-05-18 06:36:20|3076.1|3070.1|3075.5|3069.5|3076.4|3070.4|3075.5|3069.5|7
1621319790000|2021-05-18 06:36:30|3075.8|3069.8|3076.4|3070.4|3076.4|3070.4|3075.8|3069.8|4
1621319800000|2021-05-18 06:36:40|3076.8|3070.8|3078|3072|3078|3072|3076.8|3070.8|4
1621319810000|2021-05-18 06:36:50|3078.3|3072.3|3078.6|3072.6|3078.6|3072.6|3078.3|3072.3|2
1621319820000|2021-05-18 06:37:00|3078.4|3072.4|3077.1|3071.1|3078.4|3072.4|3077.1|3071.1|3
1621319830000|2021-05-18 06:37:10|3076.9|3070.9|3074.4|3068.4|3076.9|3070.9|3074.3|3068.3|15
1621319840000|2021-05-18 06:37:20|3074.6|3068.6|3075.6|3069.6|3075.6|3069.6|3074.4|3068.4|8
1621319850000|2021-05-18 06:37:30|3075.4|3069.4|3074.6|3068.6|3075.4|3069.4|3074.6|3068.6|3
1621319860000|2021-05-18 06:37:40|3074.9|3068.9|3074|3068|3074.9|3068.9|3073.8|3067.8|6
1621319870000|2021-05-18 06:37:50|3073.6|3067.6|3075.9|3069.9|3075.9|3069.9|3073.6|3067.6|9
1621319880000|2021-05-18 06:38:00|3076.1|3070.1|3075.4|3069.4|3076.4|3070.4|3075.4|3069.4|5
1621319890000|2021-05-18 06:38:10|3075.6|3069.6|3076.8|3070.8|3076.8|3070.8|3075.6|3069.6|3
1621319900000|2021-05-18 06:38:20|3077.4|3071.4|3077.3|3071.3|3077.4|3071.4|3076.9|3070.9|3
1621319910000|2021-05-18 06:38:30|3077.1|3071.1|3076.6|3070.6|3077.1|3071.1|3076.6|3070.6|3
1621319920000|2021-05-18 06:38:40|3076.4|3070.4|3075.6|3069.6|3076.4|3070.4|3075.6|3069.6|4
1621319940000|2021-05-18 06:39:00|3076|3070|3078.4|3072.4|3078.6|3072.6|3076|3070|7
1621319950000|2021-05-18 06:39:10|3078.5|3072.5|3078.8|3072.8|3078.9|3072.9|3078.4|3072.4|12
1621319960000|2021-05-18 06:39:20|3078.9|3072.9|3079.5|3073.5|3079.5|3073.5|3078.6|3072.6|4
1621319970000|2021-05-18 06:39:30|3079.9|3073.9|3080.6|3074.6|3080.6|3074.6|3079.9|3073.9|4
1621319980000|2021-05-18 06:39:40|3080.4|3074.4|3079.6|3073.6|3080.4|3074.4|3079.6|3073.6|3
1621319990000|2021-05-18 06:39:50|3080|3074|3079.8|3073.8|3080|3074|3078.9|3072.9|6
1621320000000|2021-05-18 06:40:00|3080.1|3074.1|3079.6|3073.6|3080.1|3074.1|3079.6|3073.6|3
1621320010000|2021-05-18 06:40:10|3079.4|3073.4|3080.1|3074.1|3080.6|3074.6|3079.4|3073.4|5
1621320020000|2021-05-18 06:40:20|3080.3|3074.3|3081.6|3075.6|3082.4|3076.4|3080.3|3074.3|11
1621320030000|2021-05-18 06:40:30|3082|3076|3082.8|3076.8|3083.1|3077.1|3082|3076|10
1621320040000|2021-05-18 06:40:40|3082.4|3076.4|3081.5|3075.5|3082.4|3076.4|3081.3|3075.3|6
1621320050000|2021-05-18 06:40:50|3081.4|3075.4|3082.9|3076.9|3082.9|3076.9|3081.4|3075.4|7
1621320060000|2021-05-18 06:41:00|3083.1|3077.1|3083.4|3077.4|3083.9|3077.9|3083.1|3077.1|4
1621320070000|2021-05-18 06:41:10|3083|3077|3081.5|3075.5|3083|3077|3081.3|3075.3|6
1621320080000|2021-05-18 06:41:20|3081.1|3075.1|3081.3|3075.3|3081.3|3075.3|3081.1|3075.1|2
1621320090000|2021-05-18 06:41:30|3081.6|3075.6|3082.9|3076.9|3083.1|3077.1|3081.6|3075.6|5
1621320100000|2021-05-18 06:41:40|3083.1|3077.1|3084.6|3078.6|3084.8|3078.8|3083.1|3077.1|5
1621320110000|2021-05-18 06:41:50|3084.9|3078.9|3085.6|3079.6|3085.6|3079.6|3084.9|3078.9|4
1621320120000|2021-05-18 06:42:00|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|1
1621320130000|2021-05-18 06:42:10|3086.5|3080.5|3085.6|3079.6|3086.5|3080.5|3085.6|3079.6|2
1621320140000|2021-05-18 06:42:20|3085.4|3079.4|3086|3080|3086|3080|3085.1|3079.1|6
1621320150000|2021-05-18 06:42:30|3085.8|3079.8|3085|3079|3085.9|3079.9|3084.5|3078.5|9
1621320160000|2021-05-18 06:42:40|3084.8|3078.8|3084.9|3078.9|3085|3079|3084.8|3078.8|3
1621320170000|2021-05-18 06:42:50|3085.1|3079.1|3084.9|3078.9|3085.1|3079.1|3084.8|3078.8|8
1621320180000|2021-05-18 06:43:00|3084.6|3078.6|3084.5|3078.5|3084.9|3078.9|3084.4|3078.4|6
1621320190000|2021-05-18 06:43:10|3084.6|3078.6|3084.5|3078.5|3085|3079|3084.5|3078.5|4
1621320200000|2021-05-18 06:43:20|3084.8|3078.8|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|5
1621320210000|2021-05-18 06:43:30|3085|3079|3084.8|3078.8|3085.1|3079.1|3084.8|3078.8|4
1621320220000|2021-05-18 06:43:40|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|1
1621320230000|2021-05-18 06:43:50|3084.9|3078.9|3084.4|3078.4|3084.9|3078.9|3084.3|3078.3|5
1621320260000|2021-05-18 06:44:20|3085.1|3079.1|3084.5|3078.5|3085.1|3079.1|3084.5|3078.5|2
1621320280000|2021-05-18 06:44:40|3084.3|3078.3|3084.3|3078.3|3084.6|3078.6|3084.1|3078.1|4
1621320290000|2021-05-18 06:44:50|3084|3078|3084.1|3078.1|3084.1|3078.1|3084|3078|2
1621320300000|2021-05-18 06:45:00|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1621320310000|2021-05-18 06:45:10|3084.9|3078.9|3085.1|3079.1|3085.1|3079.1|3084.9|3078.9|2
1621320320000|2021-05-18 06:45:20|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1621320330000|2021-05-18 06:45:30|3085|3079|3085|3079|3085.3|3079.3|3085|3079|3
1621320340000|2021-05-18 06:45:40|3085.3|3079.3|3084.4|3078.4|3085.8|3079.8|3084.4|3078.4|7
1621320350000|2021-05-18 06:45:50|3085.1|3079.1|3084.5|3078.5|3085.1|3079.1|3084.1|3078.1|6
1621320360000|2021-05-18 06:46:00|3084.8|3078.8|3084.4|3078.4|3084.8|3078.8|3084.4|3078.4|3
1621320370000|2021-05-18 06:46:10|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1621320380000|2021-05-18 06:46:20|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|1
1621320390000|2021-05-18 06:46:30|3085.1|3079.1|3084.6|3078.6|3085.1|3079.1|3084.6|3078.6|3
1621320400000|2021-05-18 06:46:40|3084.9|3078.9|3084.6|3078.6|3084.9|3078.9|3084|3078|10
1621320410000|2021-05-18 06:46:50|3084.9|3078.9|3085.1|3079.1|3085.5|3079.5|3084.6|3078.6|7
1621320420000|2021-05-18 06:47:00|3084.8|3078.8|3083.8|3077.8|3084.9|3078.9|3083.3|3077.3|16
1621320430000|2021-05-18 06:47:10|3083.4|3077.4|3083.6|3077.6|3084.4|3078.4|3083.4|3077.4|10
1621320440000|2021-05-18 06:47:20|3083.3|3077.3|3083.9|3077.9|3084.1|3078.1|3083.3|3077.3|7
1621320450000|2021-05-18 06:47:30|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1621320460000|2021-05-18 06:47:40|3083.8|3077.8|3082.4|3076.4|3083.8|3077.8|3082.4|3076.4|10
1621320470000|2021-05-18 06:47:50|3081.8|3075.8|3082.4|3076.4|3083.1|3077.1|3081.8|3075.8|4
1621320480000|2021-05-18 06:48:00|3082.6|3076.6|3081.9|3075.9|3082.6|3076.6|3081.8|3075.8|7
1621320490000|2021-05-18 06:48:10|3082.8|3076.8|3085.5|3079.5|3085.5|3079.5|3082.8|3076.8|10
1621320500000|2021-05-18 06:48:20|3087.8|3081.8|3087.9|3081.9|3088.8|3082.8|3087.6|3081.6|11
1621320510000|2021-05-18 06:48:30|3088.4|3082.4|3088.1|3082.1|3089|3083|3088.1|3082.1|15
1621320520000|2021-05-18 06:48:40|3088.6|3082.6|3088.8|3082.8|3088.8|3082.8|3088.1|3082.1|4
1621320530000|2021-05-18 06:48:50|3088.6|3082.6|3088.1|3082.1|3088.9|3082.9|3088.1|3082.1|8
1621320540000|2021-05-18 06:49:00|3088.5|3082.5|3086.3|3080.3|3088.5|3082.5|3086.3|3080.3|6
1621320550000|2021-05-18 06:49:10|3085.9|3079.9|3084.8|3078.8|3085.9|3079.9|3084.5|3078.5|6
1621320560000|2021-05-18 06:49:20|3084.5|3078.5|3084.5|3078.5|3084.9|3078.9|3083.8|3077.8|16
1621320570000|2021-05-18 06:49:30|3084.3|3078.3|3082.1|3076.1|3084.3|3078.3|3082.1|3076.1|6
1621320580000|2021-05-18 06:49:40|3082.6|3076.6|3082.9|3076.9|3082.9|3076.9|3082.6|3076.6|8
1621320590000|2021-05-18 06:49:50|3082.6|3076.6|3081|3075|3082.6|3076.6|3080.5|3074.5|4
1621320600000|2021-05-18 06:50:00|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3080.9|3074.9|14
1621320610000|2021-05-18 06:50:10|3082.1|3076.1|3082.4|3076.4|3082.5|3076.5|3081.6|3075.6|11
1621320620000|2021-05-18 06:50:20|3082.6|3076.6|3084.3|3078.3|3084.3|3078.3|3082.6|3076.6|4
1621320630000|2021-05-18 06:50:30|3083.9|3077.9|3083.4|3077.4|3083.9|3077.9|3083.4|3077.4|3
1621320640000|2021-05-18 06:50:40|3083.6|3077.6|3083.9|3077.9|3083.9|3077.9|3083.6|3077.6|2
1621320660000|2021-05-18 06:51:00|3083.8|3077.8|3083.9|3077.9|3083.9|3077.9|3083.8|3077.8|2
1621320670000|2021-05-18 06:51:10|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1621320680000|2021-05-18 06:51:20|3083.6|3077.6|3082.1|3076.1|3083.6|3077.6|3082.1|3076.1|3
1621320690000|2021-05-18 06:51:30|3081.9|3075.9|3082.9|3076.9|3082.9|3076.9|3081.9|3075.9|5
1621320710000|2021-05-18 06:51:50|3083.1|3077.1|3084|3078|3084|3078|3083.1|3077.1|2
1621320720000|2021-05-18 06:52:00|3084.4|3078.4|3085|3079|3085|3079|3083.9|3077.9|4
1621320730000|2021-05-18 06:52:10|3085.3|3079.3|3084.9|3078.9|3085.3|3079.3|3084.5|3078.5|5
1621320740000|2021-05-18 06:52:20|3085.1|3079.1|3085.1|3079.1|3085.4|3079.4|3085.1|3079.1|3
1621320750000|2021-05-18 06:52:30|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|1
1621320760000|2021-05-18 06:52:40|3085.6|3079.6|3086.4|3080.4|3086.6|3080.6|3085.6|3079.6|13
1621320770000|2021-05-18 06:52:50|3086.1|3080.1|3085.8|3079.8|3086.3|3080.3|3085.6|3079.6|6
1621320780000|2021-05-18 06:53:00|3085.5|3079.5|3084.5|3078.5|3085.5|3079.5|3084.5|3078.5|3
1621320790000|2021-05-18 06:53:10|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1621320800000|2021-05-18 06:53:20|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1621320810000|2021-05-18 06:53:30|3083.9|3077.9|3083.3|3077.3|3083.9|3077.9|3083.1|3077.1|4
1621320820000|2021-05-18 06:53:40|3083.6|3077.6|3084|3078|3084|3078|3083.1|3077.1|5
1621320830000|2021-05-18 06:53:50|3083.5|3077.5|3084.9|3078.9|3084.9|3078.9|3083.5|3077.5|5
1621320840000|2021-05-18 06:54:00|3085.1|3079.1|3084|3078|3085.6|3079.6|3084|3078|7
1621320860000|2021-05-18 06:54:20|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|1
1621320870000|2021-05-18 06:54:30|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1621320890000|2021-05-18 06:54:50|3084.4|3078.4|3086.1|3080.1|3086.1|3080.1|3083.8|3077.8|8
1621320900000|2021-05-18 06:55:00|3086.4|3080.4|3086.3|3080.3|3086.4|3080.4|3086.3|3080.3|2
1621320920000|2021-05-18 06:55:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1621320930000|2021-05-18 06:55:30|3085.8|3079.8|3084.3|3078.3|3085.8|3079.8|3084.3|3078.3|4
1621320940000|2021-05-18 06:55:40|3084|3078|3085.3|3079.3|3085.3|3079.3|3083.8|3077.8|4
1621320950000|2021-05-18 06:55:50|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1621320960000|2021-05-18 06:56:00|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1621320980000|2021-05-18 06:56:20|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|11
1621320990000|2021-05-18 06:56:30|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1621321010000|2021-05-18 06:56:50|3084|3078|3084|3078|3084|3078|3083.5|3077.5|4
1621321020000|2021-05-18 06:57:00|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|4
1621321030000|2021-05-18 06:57:10|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084|3078|7
1621321040000|2021-05-18 06:57:20|3085.3|3079.3|3083.8|3077.8|3085.8|3079.8|3083.8|3077.8|7
1621321060000|2021-05-18 06:57:40|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1621321070000|2021-05-18 06:57:50|3083|3077|3083|3077|3083.3|3077.3|3083|3077|3
1621321080000|2021-05-18 06:58:00|3083.3|3077.3|3082.3|3076.3|3083.3|3077.3|3082.3|3076.3|5
1621321090000|2021-05-18 06:58:10|3082|3076|3082|3076|3082|3076|3082|3076|1
1621321100000|2021-05-18 06:58:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1621321120000|2021-05-18 06:58:40|3082|3076|3081.8|3075.8|3082|3076|3081.8|3075.8|2
1621321130000|2021-05-18 06:58:50|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1621321140000|2021-05-18 06:59:00|3081.8|3075.8|3080.3|3074.3|3081.8|3075.8|3080.3|3074.3|8
1621321150000|2021-05-18 06:59:10|3079.8|3073.8|3081.5|3075.5|3081.5|3075.5|3079.8|3073.8|5
1621321160000|2021-05-18 06:59:20|3081.8|3075.8|3081.5|3075.5|3082|3076|3080.8|3074.8|9
1621321170000|2021-05-18 06:59:30|3081.3|3075.3|3080.5|3074.5|3081.3|3075.3|3080.3|3074.3|6
1621321180000|2021-05-18 06:59:40|3080.3|3074.3|3080|3074|3081.3|3075.3|3080|3074|6
1621321190000|2021-05-18 06:59:50|3079.8|3073.8|3080.3|3074.3|3080.3|3074.3|3079|3073|5
1621321200000|2021-05-18 07:00:00|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1621321210000|2021-05-18 07:00:10|3079|3073|3079|3073|3079|3073|3079|3073|1
1621321220000|2021-05-18 07:00:20|3078.8|3072.8|3076.3|3070.3|3078.8|3072.8|3076.3|3070.3|5
1621321230000|2021-05-18 07:00:30|3076|3070|3076|3070|3076|3070|3076|3070|1
1621321260000|2021-05-18 07:01:00|3076.3|3070.3|3078.8|3072.8|3079|3073|3076.3|3070.3|4
1621321270000|2021-05-18 07:01:10|3078.5|3072.5|3081.3|3075.3|3081.3|3075.3|3078.5|3072.5|6
1621321280000|2021-05-18 07:01:20|3081.5|3075.5|3081.3|3075.3|3083|3077|3081.3|3075.3|7
1621321290000|2021-05-18 07:01:30|3081.5|3075.5|3081.5|3075.5|3082.3|3076.3|3081.3|3075.3|8
1621321300000|2021-05-18 07:01:40|3081.8|3075.8|3081.5|3075.5|3082|3076|3081.5|3075.5|4
1621321310000|2021-05-18 07:01:50|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1621321320000|2021-05-18 07:02:00|3081.3|3075.3|3081.8|3075.8|3081.8|3075.8|3081|3075|5
1621321330000|2021-05-18 07:02:10|3081.5|3075.5|3079.8|3073.8|3081.5|3075.5|3079.8|3073.8|4
1621321340000|2021-05-18 07:02:20|3080|3074|3080.8|3074.8|3081|3075|3080|3074|4
1621321350000|2021-05-18 07:02:30|3080.5|3074.5|3078|3072|3080.5|3074.5|3078|3072|5
1621321360000|2021-05-18 07:02:40|3078.5|3072.5|3078|3072|3078.5|3072.5|3077.5|3071.5|5
1621321370000|2021-05-18 07:02:50|3077.8|3071.8|3074.5|3068.5|3077.8|3071.8|3074.5|3068.5|6
1621321380000|2021-05-18 07:03:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1621321390000|2021-05-18 07:03:10|3076.5|3070.5|3077|3071|3077.5|3071.5|3076.5|3070.5|9
1621321400000|2021-05-18 07:03:20|3076.5|3070.5|3075|3069|3076.5|3070.5|3075|3069|3
1621321420000|2021-05-18 07:03:40|3075.3|3069.3|3076|3070|3076.3|3070.3|3075.3|3069.3|4
1621321430000|2021-05-18 07:03:50|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1621321450000|2021-05-18 07:04:10|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1621321480000|2021-05-18 07:04:40|3077.3|3071.3|3076.3|3070.3|3077.3|3071.3|3076.3|3070.3|4
1621321490000|2021-05-18 07:04:50|3076.8|3070.8|3077.8|3071.8|3077.8|3071.8|3076.8|3070.8|4
1621321510000|2021-05-18 07:05:10|3075.8|3069.8|3077|3071|3077|3071|3075.8|3069.8|5
1621321550000|2021-05-18 07:05:50|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1621321560000|2021-05-18 07:06:00|3081.8|3075.8|3081.8|3075.8|3082.3|3076.3|3081.8|3075.8|4
1621321570000|2021-05-18 07:06:10|3081.5|3075.5|3080.3|3074.3|3081.5|3075.5|3080.3|3074.3|2
1621321580000|2021-05-18 07:06:20|3080|3074|3080|3074|3080|3074|3080|3074|1
1621321590000|2021-05-18 07:06:30|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1621321600000|2021-05-18 07:06:40|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1621321610000|2021-05-18 07:06:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1621321620000|2021-05-18 07:07:00|3079|3073|3079|3073|3079|3073|3079|3073|1
1621321640000|2021-05-18 07:07:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1621321650000|2021-05-18 07:07:30|3077.5|3071.5|3077|3071|3077.5|3071.5|3077|3071|3
1621321660000|2021-05-18 07:07:40|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1621321670000|2021-05-18 07:07:50|3078|3072|3077.5|3071.5|3079|3073|3077.3|3071.3|7
1621321680000|2021-05-18 07:08:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1621321720000|2021-05-18 07:08:40|3077.3|3071.3|3076.3|3070.3|3077.3|3071.3|3075.8|3069.8|4
1621321730000|2021-05-18 07:08:50|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1621321740000|2021-05-18 07:09:00|3076|3070|3075.5|3069.5|3076|3070|3075.5|3069.5|3
1621321750000|2021-05-18 07:09:10|3075.3|3069.3|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|2
1621321760000|2021-05-18 07:09:20|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1621321770000|2021-05-18 07:09:30|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1621321780000|2021-05-18 07:09:40|3075|3069|3074.5|3068.5|3075|3069|3074.5|3068.5|2
1621321790000|2021-05-18 07:09:50|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1621321800000|2021-05-18 07:10:00|3074.5|3068.5|3075.5|3069.5|3075.5|3069.5|3074|3068|6
1621321810000|2021-05-18 07:10:10|3075.3|3069.3|3076.3|3070.3|3076.3|3070.3|3075|3069|5
1621321820000|2021-05-18 07:10:20|3076.5|3070.5|3077.5|3071.5|3077.5|3071.5|3076.5|3070.5|4
1621321850000|2021-05-18 07:10:50|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|4
1621321860000|2021-05-18 07:11:00|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|3
1621321880000|2021-05-18 07:11:20|3075.3|3069.3|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|2
1621321890000|2021-05-18 07:11:30|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1621321910000|2021-05-18 07:11:50|3075|3069|3075|3069|3075|3069|3075|3069|1
1621321920000|2021-05-18 07:12:00|3075.5|3069.5|3075|3069|3075.5|3069.5|3075|3069|3
1621321930000|2021-05-18 07:12:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1621321950000|2021-05-18 07:12:30|3075|3069|3075|3069|3075|3069|3075|3069|1
1621321960000|2021-05-18 07:12:40|3075.3|3069.3|3074.5|3068.5|3075.3|3069.3|3074.5|3068.5|3
1621321970000|2021-05-18 07:12:50|3073.8|3067.8|3071.8|3065.8|3073.8|3067.8|3071.5|3065.5|5
1621321980000|2021-05-18 07:13:00|3072|3066|3072|3066|3072|3066|3072|3066|1
1621321990000|2021-05-18 07:13:10|3071.8|3065.8|3069.5|3063.5|3071.8|3065.8|3069.5|3063.5|4
1621322000000|2021-05-18 07:13:20|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|3
1621322010000|2021-05-18 07:13:30|3069.5|3063.5|3070.3|3064.3|3070.3|3064.3|3069.3|3063.3|4
1621322020000|2021-05-18 07:13:40|3070|3064|3070|3064|3070|3064|3070|3064|1
1621322030000|2021-05-18 07:13:50|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1621322060000|2021-05-18 07:14:20|3070.8|3064.8|3069.8|3063.8|3070.8|3064.8|3069.5|3063.5|4
1621322070000|2021-05-18 07:14:30|3069.5|3063.5|3068.5|3062.5|3069.5|3063.5|3068.5|3062.5|2
1621322080000|2021-05-18 07:14:40|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1621322090000|2021-05-18 07:14:50|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1621322100000|2021-05-18 07:15:00|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1621322110000|2021-05-18 07:15:10|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|2
1621322120000|2021-05-18 07:15:20|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1621322130000|2021-05-18 07:15:30|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1621322140000|2021-05-18 07:15:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1621322160000|2021-05-18 07:16:00|3068.3|3062.3|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|3
1621322170000|2021-05-18 07:16:10|3068.3|3062.3|3067.3|3061.3|3068.3|3062.3|3067.3|3061.3|3
1621322180000|2021-05-18 07:16:20|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1621322190000|2021-05-18 07:16:30|3068.3|3062.3|3070.3|3064.3|3070.3|3064.3|3068.3|3062.3|4
1621322210000|2021-05-18 07:16:50|3070|3064|3070|3064|3070|3064|3070|3064|1
1621322220000|2021-05-18 07:17:00|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1621322230000|2021-05-18 07:17:10|3070|3064|3068.8|3062.8|3070|3064|3068.8|3062.8|2
1621322240000|2021-05-18 07:17:20|3069|3063|3070.3|3064.3|3070.3|3064.3|3069|3063|2
1621322250000|2021-05-18 07:17:30|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1621322280000|2021-05-18 07:18:00|3070.5|3064.5|3069.3|3063.3|3070.5|3064.5|3069.3|3063.3|3
1621322290000|2021-05-18 07:18:10|3069.5|3063.5|3067.5|3061.5|3069.8|3063.8|3067.5|3061.5|4
1621322300000|2021-05-18 07:18:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1621322310000|2021-05-18 07:18:30|3068|3062|3068.8|3062.8|3069|3063|3068|3062|6
1621322320000|2021-05-18 07:18:40|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1621322330000|2021-05-18 07:18:50|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1621322340000|2021-05-18 07:19:00|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1621322370000|2021-05-18 07:19:30|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1621322380000|2021-05-18 07:19:40|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|2
1621322390000|2021-05-18 07:19:50|3069.8|3063.8|3070.8|3064.8|3070.8|3064.8|3069.8|3063.8|4
1621322400000|2021-05-18 07:20:00|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1621322440000|2021-05-18 07:20:40|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1621322450000|2021-05-18 07:20:50|3069.8|3063.8|3073|3067|3073|3067|3069.5|3063.5|5
1621322460000|2021-05-18 07:21:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1621322490000|2021-05-18 07:21:30|3072.8|3066.8|3074|3068|3074|3068|3072.8|3066.8|3
1621322520000|2021-05-18 07:22:00|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1621322540000|2021-05-18 07:22:20|3075|3069|3075|3069|3075|3069|3075|3069|1
1621322560000|2021-05-18 07:22:40|3075.3|3069.3|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|4
1621322570000|2021-05-18 07:22:50|3075|3069|3075|3069|3075|3069|3075|3069|1
1621322580000|2021-05-18 07:23:00|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1621322590000|2021-05-18 07:23:10|3073.8|3067.8|3073|3067|3073.8|3067.8|3073|3067|4
1621322600000|2021-05-18 07:23:20|3073.3|3067.3|3071.8|3065.8|3073.3|3067.3|3071.8|3065.8|4
1621322650000|2021-05-18 07:24:10|3072|3066|3072|3066|3072|3066|3072|3066|1
1621322660000|2021-05-18 07:24:20|3072.5|3066.5|3073|3067|3073|3067|3072.5|3066.5|3
1621322670000|2021-05-18 07:24:30|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|5
1621322680000|2021-05-18 07:24:40|3073.8|3067.8|3073|3067|3073.8|3067.8|3072.8|3066.8|5
1621322690000|2021-05-18 07:24:50|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|3
1621322720000|2021-05-18 07:25:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1621322730000|2021-05-18 07:25:30|3072.8|3066.8|3073.5|3067.5|3073.5|3067.5|3072.8|3066.8|2
1621322750000|2021-05-18 07:25:50|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1621322760000|2021-05-18 07:26:00|3074.3|3068.3|3073.3|3067.3|3074.3|3068.3|3073.3|3067.3|2
1621322770000|2021-05-18 07:26:10|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1621322790000|2021-05-18 07:26:30|3073.8|3067.8|3073.5|3067.5|3074.8|3068.8|3073.5|3067.5|5
1621322800000|2021-05-18 07:26:40|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|3
1621322810000|2021-05-18 07:26:50|3072.5|3066.5|3071.5|3065.5|3072.5|3066.5|3071.5|3065.5|5
1621322820000|2021-05-18 07:27:00|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|3
1621322830000|2021-05-18 07:27:10|3072|3066|3071.8|3065.8|3072|3066|3071.5|3065.5|3
1621322840000|2021-05-18 07:27:20|3072|3066|3072.3|3066.3|3072.8|3066.8|3072|3066|3
1621322850000|2021-05-18 07:27:30|3072.5|3066.5|3073.8|3067.8|3073.8|3067.8|3072.5|3066.5|6
1621322860000|2021-05-18 07:27:40|3073.5|3067.5|3072.5|3066.5|3073.5|3067.5|3072.5|3066.5|2
1621322870000|2021-05-18 07:27:50|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1621322880000|2021-05-18 07:28:00|3073|3067|3072.5|3066.5|3073.5|3067.5|3072|3066|4
1621322890000|2021-05-18 07:28:10|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1621322900000|2021-05-18 07:28:20|3072|3066|3071.8|3065.8|3072|3066|3071.5|3065.5|4
1621322910000|2021-05-18 07:28:30|3072.8|3066.8|3073.5|3067.5|3073.5|3067.5|3072.8|3066.8|4
1621322920000|2021-05-18 07:28:40|3072.5|3066.5|3071.8|3065.8|3072.5|3066.5|3071.8|3065.8|4
1621322940000|2021-05-18 07:29:00|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|3
1621322970000|2021-05-18 07:29:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1621322980000|2021-05-18 07:29:40|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1621323000000|2021-05-18 07:30:00|3071.8|3065.8|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|4
1621323010000|2021-05-18 07:30:10|3071.5|3065.5|3069.8|3063.8|3071.5|3065.5|3069.8|3063.8|8
1621323020000|2021-05-18 07:30:20|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3068.8|3062.8|7
1621323030000|2021-05-18 07:30:30|3069.8|3063.8|3070.8|3064.8|3070.8|3064.8|3069.8|3063.8|4
1621323040000|2021-05-18 07:30:40|3071|3065|3072.3|3066.3|3073|3067|3071|3065|7
1621323060000|2021-05-18 07:31:00|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1621323070000|2021-05-18 07:31:10|3072.8|3066.8|3075.8|3069.8|3076|3070|3072.8|3066.8|3
1621323080000|2021-05-18 07:31:20|3075.5|3069.5|3073|3067|3075.5|3069.5|3073|3067|5
1621323090000|2021-05-18 07:31:30|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|3
1621323100000|2021-05-18 07:31:40|3073.3|3067.3|3073.8|3067.8|3074.3|3068.3|3073.3|3067.3|4
1621323110000|2021-05-18 07:31:50|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3072.8|3066.8|4
1621323120000|2021-05-18 07:32:00|3073|3067|3073.8|3067.8|3074.8|3068.8|3073|3067|9
1621323130000|2021-05-18 07:32:10|3074|3068|3073.3|3067.3|3074|3068|3073.3|3067.3|6
1621323140000|2021-05-18 07:32:20|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1621323150000|2021-05-18 07:32:30|3073|3067|3073.3|3067.3|3073.8|3067.8|3073|3067|4
1621323170000|2021-05-18 07:32:50|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1621323180000|2021-05-18 07:33:00|3073.3|3067.3|3072.8|3066.8|3073.5|3067.5|3072.8|3066.8|4
1621323210000|2021-05-18 07:33:30|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1621323220000|2021-05-18 07:33:40|3073.5|3067.5|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|3
1621323230000|2021-05-18 07:33:50|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1621323240000|2021-05-18 07:34:00|3073.3|3067.3|3073.5|3067.5|3073.8|3067.8|3073.3|3067.3|4
1621323250000|2021-05-18 07:34:10|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1621323270000|2021-05-18 07:34:30|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1621323280000|2021-05-18 07:34:40|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1621323300000|2021-05-18 07:35:00|3073.3|3067.3|3073.8|3067.8|3073.8|3067.8|3073.3|3067.3|3
1621323330000|2021-05-18 07:35:30|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|2
1621323340000|2021-05-18 07:35:40|3072.5|3066.5|3072|3066|3072.5|3066.5|3072|3066|2
1621323360000|2021-05-18 07:36:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1621323370000|2021-05-18 07:36:10|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1621323390000|2021-05-18 07:36:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1621323400000|2021-05-18 07:36:40|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1621323420000|2021-05-18 07:37:00|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1621323450000|2021-05-18 07:37:30|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|4
1621323470000|2021-05-18 07:37:50|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1621323480000|2021-05-18 07:38:00|3074|3068|3076|3070|3077|3071|3074|3068|5
1621323490000|2021-05-18 07:38:10|3075.8|3069.8|3074.3|3068.3|3075.8|3069.8|3074.3|3068.3|5
1621323500000|2021-05-18 07:38:20|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|3
1621323510000|2021-05-18 07:38:30|3074.5|3068.5|3073.3|3067.3|3074.5|3068.5|3073.3|3067.3|3
1621323520000|2021-05-18 07:38:40|3073|3067|3073|3067|3073|3067|3073|3067|1
1621323540000|2021-05-18 07:39:00|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1621323550000|2021-05-18 07:39:10|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1621323560000|2021-05-18 07:39:20|3073.8|3067.8|3073|3067|3073.8|3067.8|3073|3067|4
1621323570000|2021-05-18 07:39:30|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1621323590000|2021-05-18 07:39:50|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1621323610000|2021-05-18 07:40:10|3073.5|3067.5|3073.5|3067.5|3073.8|3067.8|3073|3067|7
1621323620000|2021-05-18 07:40:20|3073.8|3067.8|3073.8|3067.8|3074|3068|3073.8|3067.8|3
1621323640000|2021-05-18 07:40:40|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1621323650000|2021-05-18 07:40:50|3073|3067|3073|3067|3073|3067|3073|3067|1
1621323660000|2021-05-18 07:41:00|3073.3|3067.3|3072|3066|3073.3|3067.3|3072|3066|3
1621323690000|2021-05-18 07:41:30|3072.3|3066.3|3073.5|3067.5|3073.5|3067.5|3072.3|3066.3|5
1621323700000|2021-05-18 07:41:40|3072.3|3066.3|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|3
1621323710000|2021-05-18 07:41:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1621323720000|2021-05-18 07:42:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|3
1621323730000|2021-05-18 07:42:10|3073.8|3067.8|3072.5|3066.5|3073.8|3067.8|3072|3066|5
1621323750000|2021-05-18 07:42:30|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1621323760000|2021-05-18 07:42:40|3072.5|3066.5|3072|3066|3072.5|3066.5|3072|3066|2
1621323770000|2021-05-18 07:42:50|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1621323780000|2021-05-18 07:43:00|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1621323790000|2021-05-18 07:43:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1621323810000|2021-05-18 07:43:30|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1621323830000|2021-05-18 07:43:50|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1621323840000|2021-05-18 07:44:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1621323850000|2021-05-18 07:44:10|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1621323870000|2021-05-18 07:44:30|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1621323880000|2021-05-18 07:44:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1621323910000|2021-05-18 07:45:10|3073.5|3067.5|3072.5|3066.5|3073.5|3067.5|3072.5|3066.5|3
1621323920000|2021-05-18 07:45:20|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1621323930000|2021-05-18 07:45:30|3071.5|3065.5|3072.3|3066.3|3072.3|3066.3|3070.8|3064.8|6
1621323940000|2021-05-18 07:45:40|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1621323950000|2021-05-18 07:45:50|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1621323970000|2021-05-18 07:46:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1621323980000|2021-05-18 07:46:20|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1621323990000|2021-05-18 07:46:30|3071.5|3065.5|3070.3|3064.3|3071.8|3065.8|3070.3|3064.3|6
1621324000000|2021-05-18 07:46:40|3070|3064|3070|3064|3070.5|3064.5|3070|3064|4
1621324010000|2021-05-18 07:46:50|3069.8|3063.8|3069.3|3063.3|3069.8|3063.8|3069|3063|4
1621324020000|2021-05-18 07:47:00|3069.5|3063.5|3066.3|3060.3|3069.5|3063.5|3066.3|3060.3|6
1621324030000|2021-05-18 07:47:10|3066.5|3060.5|3067.8|3061.8|3067.8|3061.8|3066.5|3060.5|5
1621324050000|2021-05-18 07:47:30|3068.5|3062.5|3069.5|3063.5|3069.5|3063.5|3068.5|3062.5|3
1621324060000|2021-05-18 07:47:40|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|3
1621324080000|2021-05-18 07:48:00|3068.8|3062.8|3070|3064|3070.8|3064.8|3068.8|3062.8|9
1621324090000|2021-05-18 07:48:10|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1621324100000|2021-05-18 07:48:20|3069.8|3063.8|3071.3|3065.3|3071.3|3065.3|3069.8|3063.8|3
1621324110000|2021-05-18 07:48:30|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1621324120000|2021-05-18 07:48:40|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|3
1621324130000|2021-05-18 07:48:50|3070.8|3064.8|3070.5|3064.5|3071.5|3065.5|3070.5|3064.5|5
1621324140000|2021-05-18 07:49:00|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|3
1621324150000|2021-05-18 07:49:10|3071.5|3065.5|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|3
1621324170000|2021-05-18 07:49:30|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|4
1621324200000|2021-05-18 07:50:00|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1621324210000|2021-05-18 07:50:10|3071|3065|3071|3065|3071|3065|3071|3065|1
1621324220000|2021-05-18 07:50:20|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|2
1621324230000|2021-05-18 07:50:30|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1621324240000|2021-05-18 07:50:40|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1621324250000|2021-05-18 07:50:50|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1621324260000|2021-05-18 07:51:00|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1621324270000|2021-05-18 07:51:10|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1621324280000|2021-05-18 07:51:20|3070.5|3064.5|3071.3|3065.3|3071.5|3065.5|3070.5|3064.5|3
1621324290000|2021-05-18 07:51:30|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1621324310000|2021-05-18 07:51:50|3071.8|3065.8|3070.8|3064.8|3071.8|3065.8|3070.8|3064.8|4
1621324320000|2021-05-18 07:52:00|3071|3065|3071|3065|3071|3065|3071|3065|1
1621324330000|2021-05-18 07:52:10|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|5
1621324340000|2021-05-18 07:52:20|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1621324350000|2021-05-18 07:52:30|3071|3065|3070.5|3064.5|3071.3|3065.3|3070.5|3064.5|4
1621324360000|2021-05-18 07:52:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1621324370000|2021-05-18 07:52:50|3070|3064|3068.8|3062.8|3070|3064|3068.8|3062.8|4
1621324380000|2021-05-18 07:53:00|3069.3|3063.3|3069.8|3063.8|3070.3|3064.3|3069.3|3063.3|6
1621324400000|2021-05-18 07:53:20|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1621324410000|2021-05-18 07:53:30|3071|3065|3071.5|3065.5|3071.8|3065.8|3070.8|3064.8|8
1621324430000|2021-05-18 07:53:50|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1621324440000|2021-05-18 07:54:00|3071.3|3065.3|3072.3|3066.3|3072.3|3066.3|3071.3|3065.3|4
1621324450000|2021-05-18 07:54:10|3072|3066|3072|3066|3072|3066|3072|3066|1
1621324460000|2021-05-18 07:54:20|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1621324470000|2021-05-18 07:54:30|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1621324490000|2021-05-18 07:54:50|3072|3066|3070.8|3064.8|3072|3066|3070.8|3064.8|4
1621324500000|2021-05-18 07:55:00|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1621324510000|2021-05-18 07:55:10|3070.3|3064.3|3069|3063|3070.3|3064.3|3068.8|3062.8|5
1621324520000|2021-05-18 07:55:20|3068.8|3062.8|3067.3|3061.3|3068.8|3062.8|3067.3|3061.3|2
1621324530000|2021-05-18 07:55:30|3067.5|3061.5|3068.8|3062.8|3069|3063|3067.5|3061.5|8
1621324540000|2021-05-18 07:55:40|3069|3063|3069.5|3063.5|3069.5|3063.5|3069|3063|3
1621324550000|2021-05-18 07:55:50|3069.8|3063.8|3070.3|3064.3|3070.8|3064.8|3069.8|3063.8|6
1621324560000|2021-05-18 07:56:00|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1621324590000|2021-05-18 07:56:30|3071.5|3065.5|3072.8|3066.8|3072.8|3066.8|3071.5|3065.5|3
1621324600000|2021-05-18 07:56:40|3073.3|3067.3|3072.3|3066.3|3073.3|3067.3|3072.3|3066.3|2
1621324620000|2021-05-18 07:57:00|3072.5|3066.5|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|3
1621324630000|2021-05-18 07:57:10|3072|3066|3072|3066|3072|3066|3072|3066|1
1621324640000|2021-05-18 07:57:20|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1621324650000|2021-05-18 07:57:30|3072|3066|3072.8|3066.8|3072.8|3066.8|3072|3066|3
1621324670000|2021-05-18 07:57:50|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1621324680000|2021-05-18 07:58:00|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1621324700000|2021-05-18 07:58:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1621324710000|2021-05-18 07:58:30|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1621324730000|2021-05-18 07:58:50|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1621324740000|2021-05-18 07:59:00|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|3
1621324750000|2021-05-18 07:59:10|3072.5|3066.5|3073.5|3067.5|3073.5|3067.5|3072.5|3066.5|7
1621324760000|2021-05-18 07:59:20|3073|3067|3073|3067|3073|3067|3073|3067|1
1621324770000|2021-05-18 07:59:30|3073.3|3067.3|3074.3|3068.3|3074.8|3068.8|3073.3|3067.3|4
1621324790000|2021-05-18 07:59:50|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1621324800000|2021-05-18 08:00:00|3074|3068|3074.8|3068.8|3074.8|3068.8|3074|3068|4
1621324810000|2021-05-18 08:00:10|3075.3|3069.3|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|2
1621324820000|2021-05-18 08:00:20|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|3
1621324830000|2021-05-18 08:00:30|3075|3069|3075.8|3069.8|3076.8|3070.8|3075|3069|6
1621324840000|2021-05-18 08:00:40|3076|3070|3076.8|3070.8|3076.8|3070.8|3076|3070|3
1621324850000|2021-05-18 08:00:50|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|3
1621324860000|2021-05-18 08:01:00|3077.8|3071.8|3077|3071|3077.8|3071.8|3077|3071|4
1621324870000|2021-05-18 08:01:10|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|4
1621324880000|2021-05-18 08:01:20|3076|3070|3075.3|3069.3|3076|3070|3075.3|3069.3|4
1621324890000|2021-05-18 08:01:30|3075|3069|3074.8|3068.8|3076.5|3070.5|3074.8|3068.8|11
1621324900000|2021-05-18 08:01:40|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074|3068|4
1621324910000|2021-05-18 08:01:50|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1621324920000|2021-05-18 08:02:00|3074.5|3068.5|3075.5|3069.5|3075.5|3069.5|3074.5|3068.5|5
1621324930000|2021-05-18 08:02:10|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|3
1621324950000|2021-05-18 08:02:30|3076.8|3070.8|3078.3|3072.3|3078.3|3072.3|3076.8|3070.8|5
1621324960000|2021-05-18 08:02:40|3078|3072|3076.8|3070.8|3078|3072|3076.8|3070.8|2
1621324970000|2021-05-18 08:02:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1621324980000|2021-05-18 08:03:00|3076.8|3070.8|3077.3|3071.3|3078|3072|3076.8|3070.8|7
1621324990000|2021-05-18 08:03:10|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1621325010000|2021-05-18 08:03:30|3078.3|3072.3|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|5
1621325020000|2021-05-18 08:03:40|3078.5|3072.5|3078.5|3072.5|3078.8|3072.8|3078.3|3072.3|5
1621325030000|2021-05-18 08:03:50|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078|3072|4
1621325040000|2021-05-18 08:04:00|3078.8|3072.8|3078|3072|3078.8|3072.8|3078|3072|4
1621325050000|2021-05-18 08:04:10|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1621325060000|2021-05-18 08:04:20|3077.8|3071.8|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|2
1621325070000|2021-05-18 08:04:30|3078.5|3072.5|3079|3073|3079.5|3073.5|3078.5|3072.5|6
1621325080000|2021-05-18 08:04:40|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1621325090000|2021-05-18 08:04:50|3079|3073|3079.8|3073.8|3079.8|3073.8|3079|3073|3
1621325100000|2021-05-18 08:05:00|3080.3|3074.3|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|3
1621325110000|2021-05-18 08:05:10|3080.5|3074.5|3080|3074|3080.5|3074.5|3080|3074|2
1621325120000|2021-05-18 08:05:20|3080.3|3074.3|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|3
1621325130000|2021-05-18 08:05:30|3080.5|3074.5|3079.3|3073.3|3080.5|3074.5|3079.3|3073.3|4
1621325140000|2021-05-18 08:05:40|3079|3073|3079.5|3073.5|3080|3074|3078.5|3072.5|8
1621325150000|2021-05-18 08:05:50|3079.3|3073.3|3079.5|3073.5|3080|3074|3078.5|3072.5|9
1621325160000|2021-05-18 08:06:00|3079.3|3073.3|3080.5|3074.5|3080.5|3074.5|3079.3|3073.3|6
1621325170000|2021-05-18 08:06:10|3080.3|3074.3|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|2
1621325180000|2021-05-18 08:06:20|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1621325190000|2021-05-18 08:06:30|3080|3074|3079.5|3073.5|3080|3074|3079.5|3073.5|3
1621325220000|2021-05-18 08:07:00|3079.8|3073.8|3080.5|3074.5|3080.5|3074.5|3079.8|3073.8|2
1621325250000|2021-05-18 08:07:30|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1621325260000|2021-05-18 08:07:40|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1621325270000|2021-05-18 08:07:50|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079|3073|5
1621325280000|2021-05-18 08:08:00|3080|3074|3080.3|3074.3|3081.3|3075.3|3080|3074|9
1621325290000|2021-05-18 08:08:10|3080|3074|3080|3074|3080|3074|3080|3074|1
1621325310000|2021-05-18 08:08:30|3080.3|3074.3|3081.3|3075.3|3081.3|3075.3|3080.3|3074.3|3
1621325320000|2021-05-18 08:08:40|3082.3|3076.3|3081.3|3075.3|3082.3|3076.3|3081.3|3075.3|4
1621325340000|2021-05-18 08:09:00|3081.5|3075.5|3081.8|3075.8|3082|3076|3081.5|3075.5|4
1621325350000|2021-05-18 08:09:10|3081.5|3075.5|3080.3|3074.3|3081.5|3075.5|3079.8|3073.8|6
1621325370000|2021-05-18 08:09:30|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1621325380000|2021-05-18 08:09:40|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1621325390000|2021-05-18 08:09:50|3080.8|3074.8|3079.5|3073.5|3080.8|3074.8|3079.3|3073.3|5
1621325400000|2021-05-18 08:10:00|3079.3|3073.3|3078|3072|3079.3|3073.3|3078|3072|4
1621325410000|2021-05-18 08:10:10|3078.3|3072.3|3077.3|3071.3|3078.3|3072.3|3077|3071|5
1621325420000|2021-05-18 08:10:20|3077|3071|3075.8|3069.8|3077|3071|3075.5|3069.5|6
1621325430000|2021-05-18 08:10:30|3075.3|3069.3|3076.3|3070.3|3076.3|3070.3|3075.3|3069.3|4
1621325440000|2021-05-18 08:10:40|3076|3070|3075.8|3069.8|3076|3070|3075.3|3069.3|4
1621325460000|2021-05-18 08:11:00|3076.3|3070.3|3075.3|3069.3|3076.3|3070.3|3075.3|3069.3|2
1621325470000|2021-05-18 08:11:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1621325490000|2021-05-18 08:11:30|3075.8|3069.8|3076.8|3070.8|3076.8|3070.8|3075.8|3069.8|3
1621325500000|2021-05-18 08:11:40|3077|3071|3078|3072|3078.3|3072.3|3077|3071|6
1621325520000|2021-05-18 08:12:00|3078.3|3072.3|3079|3073|3079.3|3073.3|3078.3|3072.3|6
1621325540000|2021-05-18 08:12:20|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3077.8|3071.8|6
1621325550000|2021-05-18 08:12:30|3078.5|3072.5|3079.8|3073.8|3080|3074|3078.5|3072.5|6
1621325560000|2021-05-18 08:12:40|3080|3074|3080.3|3074.3|3080.3|3074.3|3080|3074|2
1621325570000|2021-05-18 08:12:50|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1621325580000|2021-05-18 08:13:00|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|2
1621325610000|2021-05-18 08:13:30|3080.8|3074.8|3079.8|3073.8|3080.8|3074.8|3079.8|3073.8|3
1621325620000|2021-05-18 08:13:40|3080|3074|3079.3|3073.3|3080.3|3074.3|3079.3|3073.3|6
1621325630000|2021-05-18 08:13:50|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1621325640000|2021-05-18 08:14:00|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1621325680000|2021-05-18 08:14:40|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|2
1621325690000|2021-05-18 08:14:50|3079|3073|3079|3073|3079|3073|3079|3073|1
1621325700000|2021-05-18 08:15:00|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1621325710000|2021-05-18 08:15:10|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1621325720000|2021-05-18 08:15:20|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1621325730000|2021-05-18 08:15:30|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1621325780000|2021-05-18 08:16:20|3080|3074|3081.8|3075.8|3081.8|3075.8|3080|3074|4
1621325820000|2021-05-18 08:17:00|3082|3076|3081.3|3075.3|3082.3|3076.3|3081.3|3075.3|4
1621325830000|2021-05-18 08:17:10|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1621325870000|2021-05-18 08:17:50|3082|3076|3082.3|3076.3|3082.3|3076.3|3081.8|3075.8|5
1621325880000|2021-05-18 08:18:00|3082.5|3076.5|3081.8|3075.8|3082.5|3076.5|3081.8|3075.8|3
1621325890000|2021-05-18 08:18:10|3082|3076|3082|3076|3082|3076|3082|3076|1
1621325900000|2021-05-18 08:18:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1621325920000|2021-05-18 08:18:40|3081|3075|3081|3075|3081|3075|3080.8|3074.8|3
1621325930000|2021-05-18 08:18:50|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1621325940000|2021-05-18 08:19:00|3080.8|3074.8|3081.8|3075.8|3081.8|3075.8|3080.8|3074.8|5
1621325950000|2021-05-18 08:19:10|3082|3076|3082|3076|3082|3076|3082|3076|1
1621325970000|2021-05-18 08:19:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1621325990000|2021-05-18 08:19:50|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1621326020000|2021-05-18 08:20:20|3082.5|3076.5|3083.3|3077.3|3083.8|3077.8|3082.5|3076.5|4
1621326030000|2021-05-18 08:20:30|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1621326050000|2021-05-18 08:20:50|3084|3078|3083.3|3077.3|3084.3|3078.3|3083.3|3077.3|3
1621326060000|2021-05-18 08:21:00|3083|3077|3082.8|3076.8|3083|3077|3082.8|3076.8|2
1621326080000|2021-05-18 08:21:20|3083|3077|3082.8|3076.8|3083|3077|3082.8|3076.8|2
1621326090000|2021-05-18 08:21:30|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|2
1621326100000|2021-05-18 08:21:40|3082.5|3076.5|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|2
1621326120000|2021-05-18 08:22:00|3083|3077|3083|3077|3083|3077|3083|3077|1
1621326150000|2021-05-18 08:22:30|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1621326170000|2021-05-18 08:22:50|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1621326200000|2021-05-18 08:23:20|3083.3|3077.3|3082.3|3076.3|3083.3|3077.3|3082.3|3076.3|3
1621326210000|2021-05-18 08:23:30|3082|3076|3081.8|3075.8|3082|3076|3081.8|3075.8|2
1621326250000|2021-05-18 08:24:10|3082|3076|3082|3076|3082|3076|3082|3076|1
1621326270000|2021-05-18 08:24:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1621326290000|2021-05-18 08:24:50|3082|3076|3082|3076|3082|3076|3082|3076|1
1621326300000|2021-05-18 08:25:00|3081.8|3075.8|3083.8|3077.8|3084|3078|3081.8|3075.8|4
1621326310000|2021-05-18 08:25:10|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|3
1621326330000|2021-05-18 08:25:30|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1621326340000|2021-05-18 08:25:40|3083.3|3077.3|3084.8|3078.8|3084.8|3078.8|3083.3|3077.3|5
1621326350000|2021-05-18 08:25:50|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1621326360000|2021-05-18 08:26:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1621326370000|2021-05-18 08:26:10|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1621326390000|2021-05-18 08:26:30|3084.8|3078.8|3083.8|3077.8|3085|3079|3083.8|3077.8|5
1621326400000|2021-05-18 08:26:40|3084|3078|3084|3078|3084|3078|3084|3078|1
1621326410000|2021-05-18 08:26:50|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1621326420000|2021-05-18 08:27:00|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1621326430000|2021-05-18 08:27:10|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1621326440000|2021-05-18 08:27:20|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|4
1621326460000|2021-05-18 08:27:40|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621326470000|2021-05-18 08:27:50|3086.5|3080.5|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|8
1621326490000|2021-05-18 08:28:10|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1621326500000|2021-05-18 08:28:20|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|6
1621326510000|2021-05-18 08:28:30|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1621326530000|2021-05-18 08:28:50|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1621326540000|2021-05-18 08:29:00|3085.5|3079.5|3085|3079|3085.5|3079.5|3085|3079|2
1621326550000|2021-05-18 08:29:10|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1621326560000|2021-05-18 08:29:20|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|2
1621326600000|2021-05-18 08:30:00|3084.5|3078.5|3085|3079|3085|3079|3084.5|3078.5|3
1621326610000|2021-05-18 08:30:10|3085.3|3079.3|3081.3|3075.3|3085.8|3079.8|3081.1|3075.1|7
1621326620000|2021-05-18 08:30:20|3081.4|3075.4|3084.5|3078.5|3084.5|3078.5|3081.4|3075.4|2
1621326630000|2021-05-18 08:30:30|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1621326640000|2021-05-18 08:30:40|3084.5|3078.5|3085.5|3079.5|3085.5|3079.5|3084.5|3078.5|2
1621326660000|2021-05-18 08:31:00|3085.8|3079.8|3085.8|3079.8|3086.8|3080.8|3085.8|3079.8|6
1621326670000|2021-05-18 08:31:10|3086|3080|3086|3080|3086.3|3080.3|3086|3080|3
1621326680000|2021-05-18 08:31:20|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|3
1621326690000|2021-05-18 08:31:30|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1621326700000|2021-05-18 08:31:40|3086|3080|3086|3080|3086|3080|3086|3080|1
1621326730000|2021-05-18 08:32:10|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621326750000|2021-05-18 08:32:30|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1621326760000|2021-05-18 08:32:40|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1621326800000|2021-05-18 08:33:20|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1621326810000|2021-05-18 08:33:30|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1621326840000|2021-05-18 08:34:00|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1621326860000|2021-05-18 08:34:20|3085.8|3079.8|3086.8|3080.8|3086.8|3080.8|3085.8|3079.8|4
1621326880000|2021-05-18 08:34:40|3086.5|3080.5|3086|3080|3086.5|3080.5|3086|3080|2
1621326890000|2021-05-18 08:34:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621326900000|2021-05-18 08:35:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621326930000|2021-05-18 08:35:30|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621326950000|2021-05-18 08:35:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621326960000|2021-05-18 08:36:00|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|2
1621326990000|2021-05-18 08:36:30|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1621327020000|2021-05-18 08:37:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1621327030000|2021-05-18 08:37:10|3085.3|3079.3|3086.5|3080.5|3086.8|3080.8|3085.3|3079.3|5
1621327040000|2021-05-18 08:37:20|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621327050000|2021-05-18 08:37:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1621327060000|2021-05-18 08:37:40|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621327070000|2021-05-18 08:37:50|3086|3080|3086|3080|3086|3080|3086|3080|1
1621327090000|2021-05-18 08:38:10|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621327200000|2021-05-18 08:40:00|3087|3081|3087|3081|3087|3081|3087|3081|1
1621327210000|2021-05-18 08:40:10|3086|3080|3086.8|3080.8|3086.8|3080.8|3086|3080|2
1621327220000|2021-05-18 08:40:20|3087|3081|3087|3081|3087.3|3081.3|3087|3081|3
1621327230000|2021-05-18 08:40:30|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1621327240000|2021-05-18 08:40:40|3087.5|3081.5|3089.5|3083.5|3089.5|3083.5|3087.5|3081.5|2
1621327250000|2021-05-18 08:40:50|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1621327260000|2021-05-18 08:41:00|3091.8|3085.8|3092.3|3086.3|3092.3|3086.3|3091.8|3085.8|2
1621327270000|2021-05-18 08:41:10|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1621327280000|2021-05-18 08:41:20|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1621327290000|2021-05-18 08:41:30|3092.5|3086.5|3089.5|3083.5|3092.5|3086.5|3089.3|3083.3|4
1621327300000|2021-05-18 08:41:40|3089.3|3083.3|3087|3081|3089.3|3083.3|3087|3081|5
1621327310000|2021-05-18 08:41:50|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1621327330000|2021-05-18 08:42:10|3086|3080|3086|3080|3086|3080|3086|3080|1
1621327350000|2021-05-18 08:42:30|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621327360000|2021-05-18 08:42:40|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1621327380000|2021-05-18 08:43:00|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1621327400000|2021-05-18 08:43:20|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621327500000|2021-05-18 08:45:00|3086|3080|3086|3080|3086|3080|3086|3080|1
1621327510000|2021-05-18 08:45:10|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1621327540000|2021-05-18 08:45:40|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1621327600000|2021-05-18 08:46:40|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1621327700000|2021-05-18 08:48:20|3087|3081|3087|3081|3087|3081|3087|3081|1
1621327720000|2021-05-18 08:48:40|3086.8|3080.8|3086|3080|3086.8|3080.8|3086|3080|2
1621327760000|2021-05-18 08:49:20|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621327770000|2021-05-18 08:49:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1621327870000|2021-05-18 08:51:10|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1621327880000|2021-05-18 08:51:20|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|3
1621327940000|2021-05-18 08:52:20|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1621327960000|2021-05-18 08:52:40|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621327970000|2021-05-18 08:52:50|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1621327980000|2021-05-18 08:53:00|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1621327990000|2021-05-18 08:53:10|3086|3080|3086|3080|3086|3080|3086|3080|1
1621328050000|2021-05-18 08:54:10|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085|3079|3
1621328080000|2021-05-18 08:54:40|3086|3080|3086|3080|3086|3080|3086|3080|1
1621328100000|2021-05-18 08:55:00|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621328110000|2021-05-18 08:55:10|3086|3080|3086|3080|3086|3080|3086|3080|1
1621328130000|2021-05-18 08:55:30|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1621328390000|2021-05-18 08:59:50|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621328400000|2021-05-18 09:00:00|3086|3080|3086|3080|3086|3080|3085.8|3079.8|5
1621328470000|2021-05-18 09:01:10|3085|3079|3086|3080|3086|3080|3085|3079|2
1621328500000|2021-05-18 09:01:40|3084.8|3078.8|3086|3080|3086|3080|3084.8|3078.8|3
1621328510000|2021-05-18 09:01:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621328520000|2021-05-18 09:02:00|3085|3079|3085|3079|3085|3079|3085|3079|1
1621328540000|2021-05-18 09:02:20|3084.8|3078.8|3083.8|3077.8|3084.8|3078.8|3083.5|3077.5|4
1621328550000|2021-05-18 09:02:30|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1621328560000|2021-05-18 09:02:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1621328570000|2021-05-18 09:02:50|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1621328580000|2021-05-18 09:03:00|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1621328600000|2021-05-18 09:03:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1621328610000|2021-05-18 09:03:30|3086.3|3080.3|3086.3|3080.3|3087|3081|3086.3|3080.3|4
1621328620000|2021-05-18 09:03:40|3086|3080|3086|3080|3086|3080|3086|3080|1
1621328630000|2021-05-18 09:03:50|3086.3|3080.3|3086|3080|3086.5|3080.5|3086|3080|4
1621328710000|2021-05-18 09:05:10|3086.3|3080.3|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|3
1621328720000|2021-05-18 09:05:20|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1621328740000|2021-05-18 09:05:40|3086|3080|3086|3080|3086|3080|3086|3080|1
1621328760000|2021-05-18 09:06:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621328780000|2021-05-18 09:06:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1621328800000|2021-05-18 09:06:40|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621328810000|2021-05-18 09:06:50|3086|3080|3086|3080|3086|3080|3086|3080|1
1621328830000|2021-05-18 09:07:10|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621328840000|2021-05-18 09:07:20|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1621328880000|2021-05-18 09:08:00|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|2
1621328890000|2021-05-18 09:08:10|3086|3080|3086|3080|3086|3080|3086|3080|1
1621328920000|2021-05-18 09:08:40|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1621328950000|2021-05-18 09:09:10|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1621328990000|2021-05-18 09:09:50|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621329000000|2021-05-18 09:10:00|3086.5|3080.5|3086|3080|3087.5|3081.5|3086|3080|5
1621329120000|2021-05-18 09:12:00|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621329150000|2021-05-18 09:12:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1621329210000|2021-05-18 09:13:30|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|2
1621329220000|2021-05-18 09:13:40|3086|3080|3086|3080|3086|3080|3086|3080|1
1621329310000|2021-05-18 09:15:10|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621329320000|2021-05-18 09:15:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1621329340000|2021-05-18 09:15:40|3085.3|3079.3|3085.8|3079.8|3086|3080|3085.3|3079.3|3
1621329350000|2021-05-18 09:15:50|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1621329360000|2021-05-18 09:16:00|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1621329390000|2021-05-18 09:16:30|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1621329400000|2021-05-18 09:16:40|3085.5|3079.5|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|3
1621329420000|2021-05-18 09:17:00|3086|3080|3086|3080|3086|3080|3086|3080|1
1621329450000|2021-05-18 09:17:30|3086.5|3080.5|3086|3080|3086.5|3080.5|3086|3080|3
1621329460000|2021-05-18 09:17:40|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1621329480000|2021-05-18 09:18:00|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621329500000|2021-05-18 09:18:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1621329510000|2021-05-18 09:18:30|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1621329520000|2021-05-18 09:18:40|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1621329530000|2021-05-18 09:18:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621329540000|2021-05-18 09:19:00|3086|3080|3086|3080|3086.5|3080.5|3086|3080|3
1621329580000|2021-05-18 09:19:40|3086.3|3080.3|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|3
1621329590000|2021-05-18 09:19:50|3086|3080|3086|3080|3086|3080|3085.8|3079.8|3
1621329610000|2021-05-18 09:20:10|3086.5|3080.5|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|5
1621329630000|2021-05-18 09:20:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1621329680000|2021-05-18 09:21:20|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621329710000|2021-05-18 09:21:50|3086|3080|3086|3080|3086|3080|3086|3080|1
1621329780000|2021-05-18 09:23:00|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621329800000|2021-05-18 09:23:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1621329810000|2021-05-18 09:23:30|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621329830000|2021-05-18 09:23:50|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621329840000|2021-05-18 09:24:00|3087.3|3081.3|3086.5|3080.5|3087.3|3081.3|3086.5|3080.5|3
1621329860000|2021-05-18 09:24:20|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621329920000|2021-05-18 09:25:20|3087|3081|3087|3081|3087|3081|3087|3081|1
1621329980000|2021-05-18 09:26:20|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621330070000|2021-05-18 09:27:50|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1621330090000|2021-05-18 09:28:10|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621330110000|2021-05-18 09:28:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1621330120000|2021-05-18 09:28:40|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1621330180000|2021-05-18 09:29:40|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1621330190000|2021-05-18 09:29:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1621330200000|2021-05-18 09:30:00|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|2
1621330230000|2021-05-18 09:30:30|3088|3082|3088.5|3082.5|3088.5|3082.5|3088|3082|2
1621330240000|2021-05-18 09:30:40|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1621330300000|2021-05-18 09:31:40|3088|3082|3087.5|3081.5|3088|3082|3087.5|3081.5|2
1621330310000|2021-05-18 09:31:50|3088|3082|3088|3082|3088|3082|3088|3082|1
1621330330000|2021-05-18 09:32:10|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1621330350000|2021-05-18 09:32:30|3088.8|3082.8|3089.3|3083.3|3089.3|3083.3|3088.8|3082.8|3
1621330390000|2021-05-18 09:33:10|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1621330410000|2021-05-18 09:33:30|3089.3|3083.3|3088.3|3082.3|3089.3|3083.3|3088.3|3082.3|2
1621330440000|2021-05-18 09:34:00|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1621330450000|2021-05-18 09:34:10|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621330460000|2021-05-18 09:34:20|3086.5|3080.5|3084.5|3078.5|3086.5|3080.5|3084.5|3078.5|4
1621330470000|2021-05-18 09:34:30|3084.3|3078.3|3086.5|3080.5|3086.5|3080.5|3084.3|3078.3|6
1621330490000|2021-05-18 09:34:50|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|4
1621330500000|2021-05-18 09:35:00|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1621330780000|2021-05-18 09:39:40|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621330790000|2021-05-18 09:39:50|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1621330830000|2021-05-18 09:40:30|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1621330850000|2021-05-18 09:40:50|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621330890000|2021-05-18 09:41:30|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|2
1621330920000|2021-05-18 09:42:00|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1621330970000|2021-05-18 09:42:50|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1621330980000|2021-05-18 09:43:00|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1621331020000|2021-05-18 09:43:40|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1621331090000|2021-05-18 09:44:50|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1621331130000|2021-05-18 09:45:30|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621331140000|2021-05-18 09:45:40|3086.5|3080.5|3087.8|3081.8|3087.8|3081.8|3086.5|3080.5|4
1621331190000|2021-05-18 09:46:30|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1621331290000|2021-05-18 09:48:10|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1621331360000|2021-05-18 09:49:20|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1621331370000|2021-05-18 09:49:30|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1621331390000|2021-05-18 09:49:50|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1621331440000|2021-05-18 09:50:40|3088|3082|3087|3081|3088|3082|3087|3081|3
1621331460000|2021-05-18 09:51:00|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1621331500000|2021-05-18 09:51:40|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1621331520000|2021-05-18 09:52:00|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|2
1621331560000|2021-05-18 09:52:40|3087|3081|3087|3081|3087|3081|3087|3081|1
1621331570000|2021-05-18 09:52:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1621331590000|2021-05-18 09:53:10|3087|3081|3087|3081|3087|3081|3087|3081|1
1621331630000|2021-05-18 09:53:50|3087.3|3081.3|3088.3|3082.3|3088.3|3082.3|3087.3|3081.3|2
1621331650000|2021-05-18 09:54:10|3089.3|3083.3|3088.3|3082.3|3089.3|3083.3|3088.3|3082.3|2
1621331680000|2021-05-18 09:54:40|3088.5|3082.5|3088.3|3082.3|3088.5|3082.5|3088.3|3082.3|2
1621331720000|2021-05-18 09:55:20|3088|3082|3088|3082|3088|3082|3088|3082|1
1621331760000|2021-05-18 09:56:00|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|2
1621331830000|2021-05-18 09:57:10|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1621331930000|2021-05-18 09:58:50|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1621331990000|2021-05-18 09:59:50|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1621332020000|2021-05-18 10:00:20|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1621332070000|2021-05-18 10:01:10|3090|3084|3090.3|3084.3|3090.3|3084.3|3090|3084|2
1621332080000|2021-05-18 10:01:20|3090|3084|3089.8|3083.8|3090|3084|3089.8|3083.8|2
1621332100000|2021-05-18 10:01:40|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|2
1621332110000|2021-05-18 10:01:50|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|2
1621332120000|2021-05-18 10:02:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1621332130000|2021-05-18 10:02:10|3089.3|3083.3|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|2
1621332150000|2021-05-18 10:02:30|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1621332180000|2021-05-18 10:03:00|3088.3|3082.3|3087.8|3081.8|3088.3|3082.3|3087.8|3081.8|2
1621332210000|2021-05-18 10:03:30|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1621332220000|2021-05-18 10:03:40|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1621332240000|2021-05-18 10:04:00|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1621332250000|2021-05-18 10:04:10|3088|3082|3088|3082|3088|3082|3088|3082|1
1621332270000|2021-05-18 10:04:30|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1621332290000|2021-05-18 10:04:50|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1621332360000|2021-05-18 10:06:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1621332390000|2021-05-18 10:06:30|3089.3|3083.3|3088.8|3082.8|3089.3|3083.3|3088.8|3082.8|2
1621332410000|2021-05-18 10:06:50|3088.5|3082.5|3087.8|3081.8|3088.5|3082.5|3087.8|3081.8|3
1621332420000|2021-05-18 10:07:00|3088|3082|3087.5|3081.5|3088|3082|3087.5|3081.5|3
1621332430000|2021-05-18 10:07:10|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1621332460000|2021-05-18 10:07:40|3087.8|3081.8|3088.3|3082.3|3088.3|3082.3|3087.8|3081.8|3
1621332480000|2021-05-18 10:08:00|3088|3082|3088|3082|3088|3082|3088|3082|1
1621332490000|2021-05-18 10:08:10|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1621332500000|2021-05-18 10:08:20|3088|3082|3088|3082|3088|3082|3088|3082|1
1621332510000|2021-05-18 10:08:30|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|2
1621332550000|2021-05-18 10:09:10|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|2
1621332560000|2021-05-18 10:09:20|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1621332590000|2021-05-18 10:09:50|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|2
1621332630000|2021-05-18 10:10:30|3088|3082|3088|3082|3088|3082|3088|3082|1
1621332660000|2021-05-18 10:11:00|3089|3083|3089|3083|3089|3083|3089|3083|1
1621332680000|2021-05-18 10:11:20|3088.8|3082.8|3087.8|3081.8|3088.8|3082.8|3087.8|3081.8|2
1621332700000|2021-05-18 10:11:40|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1621332730000|2021-05-18 10:12:10|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|3
1621332750000|2021-05-18 10:12:30|3088|3082|3088.5|3082.5|3088.5|3082.5|3088|3082|3
1621332760000|2021-05-18 10:12:40|3089|3083|3089|3083|3089|3083|3089|3083|1
1621332780000|2021-05-18 10:13:00|3088.5|3082.5|3088|3082|3088.5|3082.5|3088|3082|3
1621332870000|2021-05-18 10:14:30|3087.8|3081.8|3088|3082|3088|3082|3087.8|3081.8|2
1621332910000|2021-05-18 10:15:10|3087.5|3081.5|3088.3|3082.3|3088.3|3082.3|3087.5|3081.5|2
1621333000000|2021-05-18 10:16:40|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1621333010000|2021-05-18 10:16:50|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1621333020000|2021-05-18 10:17:00|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1621333080000|2021-05-18 10:18:00|3088.8|3082.8|3089.3|3083.3|3089.3|3083.3|3088.8|3082.8|2
1621333140000|2021-05-18 10:19:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1621333150000|2021-05-18 10:19:10|3089.3|3083.3|3088.5|3082.5|3089.3|3083.3|3088.5|3082.5|2
1621333170000|2021-05-18 10:19:30|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1621333210000|2021-05-18 10:20:10|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|2
1621333230000|2021-05-18 10:20:30|3088|3082|3088|3082|3088|3082|3088|3082|1
1621333320000|2021-05-18 10:22:00|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1621333340000|2021-05-18 10:22:20|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1621333350000|2021-05-18 10:22:30|3086.8|3080.8|3086|3080|3086.8|3080.8|3086|3080|3
1621333360000|2021-05-18 10:22:40|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|3
1621333380000|2021-05-18 10:23:00|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1621333390000|2021-05-18 10:23:10|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1621333400000|2021-05-18 10:23:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1621333410000|2021-05-18 10:23:30|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621333420000|2021-05-18 10:23:40|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1621333430000|2021-05-18 10:23:50|3086.8|3080.8|3087|3081|3087|3081|3086.5|3080.5|4
1621333450000|2021-05-18 10:24:10|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086|3080|3
1621333480000|2021-05-18 10:24:40|3086.5|3080.5|3087|3081|3087|3081|3086.5|3080.5|2
1621333490000|2021-05-18 10:24:50|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621333500000|2021-05-18 10:25:00|3087|3081|3087.5|3081.5|3087.5|3081.5|3087|3081|5
1621333560000|2021-05-18 10:26:00|3087.8|3081.8|3087.3|3081.3|3088.3|3082.3|3087.3|3081.3|4
1621333570000|2021-05-18 10:26:10|3087.8|3081.8|3087|3081|3087.8|3081.8|3087|3081|4
1621333640000|2021-05-18 10:27:20|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621333650000|2021-05-18 10:27:30|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1621333670000|2021-05-18 10:27:50|3087|3081|3087|3081|3087|3081|3087|3081|1
1621333710000|2021-05-18 10:28:30|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|3
1621333720000|2021-05-18 10:28:40|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1621333770000|2021-05-18 10:29:30|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|4
1621333780000|2021-05-18 10:29:40|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1621333790000|2021-05-18 10:29:50|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1621333830000|2021-05-18 10:30:30|3086.8|3080.8|3087.8|3081.8|3087.8|3081.8|3086.8|3080.8|2
1621333840000|2021-05-18 10:30:40|3087.5|3081.5|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|3
1621333920000|2021-05-18 10:32:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621334080000|2021-05-18 10:34:40|3086.5|3080.5|3087|3081|3087|3081|3086.5|3080.5|3
1621334100000|2021-05-18 10:35:00|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1621334120000|2021-05-18 10:35:20|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1621334130000|2021-05-18 10:35:30|3087|3081|3087.3|3081.3|3087.8|3081.8|3087|3081|3
1621334140000|2021-05-18 10:35:40|3087|3081|3087|3081|3087|3081|3087|3081|1
1621334180000|2021-05-18 10:36:20|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|2
1621334200000|2021-05-18 10:36:40|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1621334210000|2021-05-18 10:36:50|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1621334220000|2021-05-18 10:37:00|3086.8|3080.8|3086.5|3080.5|3087|3081|3086.5|3080.5|6
1621334230000|2021-05-18 10:37:10|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621334240000|2021-05-18 10:37:20|3086.5|3080.5|3086.5|3080.5|3087.3|3081.3|3086.5|3080.5|4
1621334250000|2021-05-18 10:37:30|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1621334260000|2021-05-18 10:37:40|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|4
1621334270000|2021-05-18 10:37:50|3086.3|3080.3|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|3
1621334280000|2021-05-18 10:38:00|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1621334330000|2021-05-18 10:38:50|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1621334370000|2021-05-18 10:39:30|3087|3081|3086.8|3080.8|3087.3|3081.3|3086.8|3080.8|5
1621334410000|2021-05-18 10:40:10|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1621334440000|2021-05-18 10:40:40|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1621334450000|2021-05-18 10:40:50|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|3
1621334470000|2021-05-18 10:41:10|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1621334480000|2021-05-18 10:41:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1621334490000|2021-05-18 10:41:30|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621334500000|2021-05-18 10:41:40|3086.3|3080.3|3086|3080|3086.3|3080.3|3085.8|3079.8|3
1621334510000|2021-05-18 10:41:50|3085.8|3079.8|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|3
1621334540000|2021-05-18 10:42:20|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621334550000|2021-05-18 10:42:30|3086|3080|3085.5|3079.5|3086|3080|3085.5|3079.5|2
1621334560000|2021-05-18 10:42:40|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1621334600000|2021-05-18 10:43:20|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3083.8|3077.8|5
1621334630000|2021-05-18 10:43:50|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|5
1621334640000|2021-05-18 10:44:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1621334650000|2021-05-18 10:44:10|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1621334660000|2021-05-18 10:44:20|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1621334680000|2021-05-18 10:44:40|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|2
1621334700000|2021-05-18 10:45:00|3086|3080|3086|3080|3086|3080|3086|3080|1
1621334730000|2021-05-18 10:45:30|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621334750000|2021-05-18 10:45:50|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1621334770000|2021-05-18 10:46:10|3086|3080|3086|3080|3086|3080|3086|3080|1
1621334800000|2021-05-18 10:46:40|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621334820000|2021-05-18 10:47:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1621334830000|2021-05-18 10:47:10|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621334850000|2021-05-18 10:47:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1621334860000|2021-05-18 10:47:40|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621334870000|2021-05-18 10:47:50|3086|3080|3086|3080|3086|3080|3086|3080|1
1621334880000|2021-05-18 10:48:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621334900000|2021-05-18 10:48:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1621334930000|2021-05-18 10:48:50|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1621334960000|2021-05-18 10:49:20|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621334990000|2021-05-18 10:49:50|3085.5|3079.5|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|3
1621335020000|2021-05-18 10:50:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1621335030000|2021-05-18 10:50:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1621335040000|2021-05-18 10:50:40|3086.3|3080.3|3086|3080|3086.8|3080.8|3086|3080|4
1621335060000|2021-05-18 10:51:00|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621335070000|2021-05-18 10:51:10|3086|3080|3086|3080|3086|3080|3086|3080|1
1621335080000|2021-05-18 10:51:20|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1621335090000|2021-05-18 10:51:30|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1621335110000|2021-05-18 10:51:50|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1621335130000|2021-05-18 10:52:10|3085.3|3079.3|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|3
1621335160000|2021-05-18 10:52:40|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1621335170000|2021-05-18 10:52:50|3085|3079|3085|3079|3085|3079|3085|3079|1
1621335180000|2021-05-18 10:53:00|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1621335190000|2021-05-18 10:53:10|3085.3|3079.3|3085.8|3079.8|3085.8|3079.8|3085.3|3079.3|2
1621335200000|2021-05-18 10:53:20|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1621335220000|2021-05-18 10:53:40|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621335300000|2021-05-18 10:55:00|3085.3|3079.3|3085.3|3079.3|3085.8|3079.8|3084.8|3078.8|7
1621335310000|2021-05-18 10:55:10|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1621335320000|2021-05-18 10:55:20|3085|3079|3083.3|3077.3|3085|3079|3083.3|3077.3|4
1621335330000|2021-05-18 10:55:30|3083.5|3077.5|3083|3077|3083.5|3077.5|3083|3077|3
1621335340000|2021-05-18 10:55:40|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1621335350000|2021-05-18 10:55:50|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1621335360000|2021-05-18 10:56:00|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|2
1621335370000|2021-05-18 10:56:10|3083.8|3077.8|3084|3078|3084.3|3078.3|3083.8|3077.8|4
1621335390000|2021-05-18 10:56:30|3084.3|3078.3|3085|3079|3085.3|3079.3|3084.3|3078.3|5
1621335400000|2021-05-18 10:56:40|3084.8|3078.8|3084|3078|3084.8|3078.8|3083.8|3077.8|4
1621335410000|2021-05-18 10:56:50|3083.5|3077.5|3084|3078|3084|3078|3083.5|3077.5|2
1621335420000|2021-05-18 10:57:00|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1621335440000|2021-05-18 10:57:20|3084|3078|3085|3079|3085|3079|3084|3078|3
1621335460000|2021-05-18 10:57:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1621335470000|2021-05-18 10:57:50|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.5|3077.5|7
1621335490000|2021-05-18 10:58:10|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1621335500000|2021-05-18 10:58:20|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|2
1621335520000|2021-05-18 10:58:40|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1621335530000|2021-05-18 10:58:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621335540000|2021-05-18 10:59:00|3085.5|3079.5|3084.8|3078.8|3085.5|3079.5|3084.8|3078.8|3
1621335550000|2021-05-18 10:59:10|3085|3079|3085.8|3079.8|3085.8|3079.8|3085|3079|4
1621335560000|2021-05-18 10:59:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|3
1621335570000|2021-05-18 10:59:30|3085.8|3079.8|3085.3|3079.3|3086|3080|3085.3|3079.3|3
1621335580000|2021-05-18 10:59:40|3085|3079|3085.3|3079.3|3085.5|3079.5|3085|3079|4
1621335600000|2021-05-18 11:00:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1621335610000|2021-05-18 11:00:10|3085.8|3079.8|3086.8|3080.8|3087|3081|3085.8|3079.8|4
1621335620000|2021-05-18 11:00:20|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621335630000|2021-05-18 11:00:30|3086.8|3080.8|3086|3080|3086.8|3080.8|3086|3080|3
1621335640000|2021-05-18 11:00:40|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621335650000|2021-05-18 11:00:50|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1621335660000|2021-05-18 11:01:00|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1621335670000|2021-05-18 11:01:10|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1621335680000|2021-05-18 11:01:20|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1621335690000|2021-05-18 11:01:30|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1621335700000|2021-05-18 11:01:40|3084.5|3078.5|3085|3079|3085|3079|3084.5|3078.5|3
1621335720000|2021-05-18 11:02:00|3085.3|3079.3|3085.8|3079.8|3086.3|3080.3|3085.3|3079.3|6
1621335730000|2021-05-18 11:02:10|3085|3079|3084.8|3078.8|3085|3079|3084.5|3078.5|4
1621335750000|2021-05-18 11:02:30|3085|3079|3085|3079|3085|3079|3085|3079|1
1621335760000|2021-05-18 11:02:40|3085.3|3079.3|3085.8|3079.8|3086|3080|3085.3|3079.3|3
1621335770000|2021-05-18 11:02:50|3086|3080|3086|3080|3086.3|3080.3|3086|3080|3
1621335780000|2021-05-18 11:03:00|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1621335790000|2021-05-18 11:03:10|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621335800000|2021-05-18 11:03:20|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621335810000|2021-05-18 11:03:30|3087.3|3081.3|3088.3|3082.3|3088.3|3082.3|3087.3|3081.3|4
1621335820000|2021-05-18 11:03:40|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|2
1621335830000|2021-05-18 11:03:50|3088|3082|3089|3083|3089|3083|3088|3082|4
1621335840000|2021-05-18 11:04:00|3089.3|3083.3|3090.5|3084.5|3090.5|3084.5|3089.3|3083.3|5
1621335850000|2021-05-18 11:04:10|3090.3|3084.3|3089.8|3083.8|3090.3|3084.3|3089.8|3083.8|2
1621335860000|2021-05-18 11:04:20|3089.3|3083.3|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|3
1621335870000|2021-05-18 11:04:30|3089|3083|3089|3083|3089|3083|3089|3083|1
1621335880000|2021-05-18 11:04:40|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1621335890000|2021-05-18 11:04:50|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1621335900000|2021-05-18 11:05:00|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1621335920000|2021-05-18 11:05:20|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1621335930000|2021-05-18 11:05:30|3089.3|3083.3|3090|3084|3090|3084|3089.3|3083.3|2
1621335940000|2021-05-18 11:05:40|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1621335950000|2021-05-18 11:05:50|3090|3084|3089.8|3083.8|3090|3084|3089.8|3083.8|2
1621335960000|2021-05-18 11:06:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1621335970000|2021-05-18 11:06:10|3089.3|3083.3|3088.8|3082.8|3089.3|3083.3|3088.5|3082.5|4
1621335980000|2021-05-18 11:06:20|3089|3083|3089|3083|3089|3083|3089|3083|1
1621335990000|2021-05-18 11:06:30|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1621336000000|2021-05-18 11:06:40|3089.5|3083.5|3090|3084|3090|3084|3089.5|3083.5|2
1621336020000|2021-05-18 11:07:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1621336030000|2021-05-18 11:07:10|3089.8|3083.8|3090|3084|3090.3|3084.3|3089.8|3083.8|4
1621336050000|2021-05-18 11:07:30|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1621336060000|2021-05-18 11:07:40|3090|3084|3089.5|3083.5|3090.5|3084.5|3089.5|3083.5|7
1621336070000|2021-05-18 11:07:50|3089.8|3083.8|3088.8|3082.8|3089.8|3083.8|3088.8|3082.8|2
1621336080000|2021-05-18 11:08:00|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|2
1621336090000|2021-05-18 11:08:10|3089.8|3083.8|3090|3084|3090|3084|3089.8|3083.8|2
1621336110000|2021-05-18 11:08:30|3089.8|3083.8|3089.8|3083.8|3090.3|3084.3|3089.8|3083.8|3
1621336130000|2021-05-18 11:08:50|3090|3084|3090|3084|3090|3084|3090|3084|1
1621336140000|2021-05-18 11:09:00|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1621336150000|2021-05-18 11:09:10|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.3|3083.3|3
1621336160000|2021-05-18 11:09:20|3089|3083|3089|3083|3089|3083|3089|3083|1
1621336170000|2021-05-18 11:09:30|3088.8|3082.8|3088.8|3082.8|3089.3|3083.3|3088.3|3082.3|7
1621336200000|2021-05-18 11:10:00|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|2
1621336220000|2021-05-18 11:10:20|3088.8|3082.8|3089|3083|3089|3083|3088.8|3082.8|2
1621336230000|2021-05-18 11:10:30|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1621336250000|2021-05-18 11:10:50|3088.8|3082.8|3088|3082|3088.8|3082.8|3088|3082|2
1621336260000|2021-05-18 11:11:00|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|2
1621336270000|2021-05-18 11:11:10|3087|3081|3087|3081|3087|3081|3087|3081|1
1621336280000|2021-05-18 11:11:20|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|3
1621336290000|2021-05-18 11:11:30|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1621336310000|2021-05-18 11:11:50|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|4
1621336320000|2021-05-18 11:12:00|3086|3080|3085|3079|3086|3080|3085|3079|11
1621336330000|2021-05-18 11:12:10|3084.8|3078.8|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|2
1621336340000|2021-05-18 11:12:20|3083.8|3077.8|3085.5|3079.5|3085.5|3079.5|3083.8|3077.8|6
1621336360000|2021-05-18 11:12:40|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621336370000|2021-05-18 11:12:50|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1621336390000|2021-05-18 11:13:10|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084|3078|5
1621336400000|2021-05-18 11:13:20|3084.3|3078.3|3084.8|3078.8|3084.8|3078.8|3084.3|3078.3|3
1621336410000|2021-05-18 11:13:30|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1621336420000|2021-05-18 11:13:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1621336430000|2021-05-18 11:13:50|3085.3|3079.3|3085.8|3079.8|3085.8|3079.8|3085.3|3079.3|2
1621336450000|2021-05-18 11:14:10|3086|3080|3086.8|3080.8|3087|3081|3086|3080|6
1621336470000|2021-05-18 11:14:30|3085.8|3079.8|3084.8|3078.8|3085.8|3079.8|3084.8|3078.8|5
1621336480000|2021-05-18 11:14:40|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1621336490000|2021-05-18 11:14:50|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621336500000|2021-05-18 11:15:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621336580000|2021-05-18 11:16:20|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1621336590000|2021-05-18 11:16:30|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|3
1621336600000|2021-05-18 11:16:40|3088|3082|3088|3082|3088|3082|3088|3082|1
1621336610000|2021-05-18 11:16:50|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1621336640000|2021-05-18 11:17:20|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1621336670000|2021-05-18 11:17:50|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3087.8|3081.8|7
1621336680000|2021-05-18 11:18:00|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1621336700000|2021-05-18 11:18:20|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1621336720000|2021-05-18 11:18:40|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|2
1621336740000|2021-05-18 11:19:00|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|2
1621336750000|2021-05-18 11:19:10|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1621336770000|2021-05-18 11:19:30|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1621336780000|2021-05-18 11:19:40|3087.5|3081.5|3088|3082|3088|3082|3087.5|3081.5|2
1621336790000|2021-05-18 11:19:50|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|2
1621336810000|2021-05-18 11:20:10|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|2
1621336820000|2021-05-18 11:20:20|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1621336830000|2021-05-18 11:20:30|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|2
1621336850000|2021-05-18 11:20:50|3088|3082|3087.5|3081.5|3088|3082|3087.5|3081.5|2
1621336870000|2021-05-18 11:21:10|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1621336880000|2021-05-18 11:21:20|3088|3082|3088|3082|3088|3082|3088|3082|1
1621336920000|2021-05-18 11:22:00|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|3
1621336930000|2021-05-18 11:22:10|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621336970000|2021-05-18 11:22:50|3086|3080|3085.5|3079.5|3086|3080|3085.5|3079.5|3
1621336980000|2021-05-18 11:23:00|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1621336990000|2021-05-18 11:23:10|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1621337010000|2021-05-18 11:23:30|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085|3079|3
1621337020000|2021-05-18 11:23:40|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1621337030000|2021-05-18 11:23:50|3085|3079|3084.5|3078.5|3085|3079|3084.5|3078.5|3
1621337060000|2021-05-18 11:24:20|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|3
1621337090000|2021-05-18 11:24:50|3084.3|3078.3|3085|3079|3085|3079|3084.3|3078.3|2
1621337100000|2021-05-18 11:25:00|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1621337120000|2021-05-18 11:25:20|3084.3|3078.3|3084.5|3078.5|3084.8|3078.8|3084.3|3078.3|6
1621337140000|2021-05-18 11:25:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1621337150000|2021-05-18 11:25:50|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1621337160000|2021-05-18 11:26:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1621337170000|2021-05-18 11:26:10|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1621337190000|2021-05-18 11:26:30|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1621337200000|2021-05-18 11:26:40|3084|3078|3084|3078|3084|3078|3084|3078|1
1621337210000|2021-05-18 11:26:50|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1621337250000|2021-05-18 11:27:30|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1621337260000|2021-05-18 11:27:40|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|2
1621337270000|2021-05-18 11:27:50|3084.3|3078.3|3084.8|3078.8|3085.3|3079.3|3084.3|3078.3|4
1621337290000|2021-05-18 11:28:10|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084|3078|4
1621337300000|2021-05-18 11:28:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1621337310000|2021-05-18 11:28:30|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|2
1621337320000|2021-05-18 11:28:40|3084.5|3078.5|3084|3078|3084.5|3078.5|3084|3078|2
1621337330000|2021-05-18 11:28:50|3084.3|3078.3|3084.8|3078.8|3084.8|3078.8|3084.3|3078.3|3
1621337340000|2021-05-18 11:29:00|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1621337350000|2021-05-18 11:29:10|3084|3078|3083.3|3077.3|3084|3078|3083.3|3077.3|2
1621337360000|2021-05-18 11:29:20|3083.5|3077.5|3084.8|3078.8|3084.8|3078.8|3083.5|3077.5|2
1621337370000|2021-05-18 11:29:30|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1621337410000|2021-05-18 11:30:10|3084.8|3078.8|3085.3|3079.3|3085.5|3079.5|3084.8|3078.8|3
1621337420000|2021-05-18 11:30:20|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1621337430000|2021-05-18 11:30:30|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|3
1621337440000|2021-05-18 11:30:40|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1621337450000|2021-05-18 11:30:50|3087|3081|3087|3081|3087.5|3081.5|3087|3081|4
1621337460000|2021-05-18 11:31:00|3086.8|3080.8|3087.3|3081.3|3087.5|3081.5|3086.8|3080.8|5
1621337470000|2021-05-18 11:31:10|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1621337490000|2021-05-18 11:31:30|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1621337500000|2021-05-18 11:31:40|3087|3081|3087|3081|3087|3081|3087|3081|1
1621337510000|2021-05-18 11:31:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1621337520000|2021-05-18 11:32:00|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1621337550000|2021-05-18 11:32:30|3087|3081|3087|3081|3087|3081|3087|3081|1
1621337560000|2021-05-18 11:32:40|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1621337570000|2021-05-18 11:32:50|3087.3|3081.3|3088.3|3082.3|3088.3|3082.3|3087|3081|4
1621337580000|2021-05-18 11:33:00|3088|3082|3088.3|3082.3|3088.3|3082.3|3087.8|3081.8|4
1621337620000|2021-05-18 11:33:40|3088|3082|3087.3|3081.3|3088|3082|3087.3|3081.3|3
1621337630000|2021-05-18 11:33:50|3087|3081|3087|3081|3087|3081|3086.5|3080.5|5
1621337640000|2021-05-18 11:34:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621337650000|2021-05-18 11:34:10|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1621337660000|2021-05-18 11:34:20|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|2
1621337670000|2021-05-18 11:34:30|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1621337680000|2021-05-18 11:34:40|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1621337690000|2021-05-18 11:34:50|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1621337700000|2021-05-18 11:35:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1621337710000|2021-05-18 11:35:10|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1621337720000|2021-05-18 11:35:20|3086.8|3080.8|3088|3082|3088|3082|3086.8|3080.8|4
1621337730000|2021-05-18 11:35:30|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1621337740000|2021-05-18 11:35:40|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|2
1621337750000|2021-05-18 11:35:50|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1621337760000|2021-05-18 11:36:00|3088|3082|3088|3082|3088|3082|3088|3082|1
1621337780000|2021-05-18 11:36:20|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1621337810000|2021-05-18 11:36:50|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1621337830000|2021-05-18 11:37:10|3088|3082|3088|3082|3088|3082|3088|3082|1
1621337850000|2021-05-18 11:37:30|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088|3082|3
1621337860000|2021-05-18 11:37:40|3088|3082|3088.5|3082.5|3088.5|3082.5|3087.8|3081.8|5
1621337880000|2021-05-18 11:38:00|3088.3|3082.3|3087.8|3081.8|3088.3|3082.3|3087.8|3081.8|3
1621337890000|2021-05-18 11:38:10|3088|3082|3088|3082|3088.3|3082.3|3088|3082|5
1621337900000|2021-05-18 11:38:20|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1621337920000|2021-05-18 11:38:40|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|2
1621337950000|2021-05-18 11:39:10|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|2
1621337960000|2021-05-18 11:39:20|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|2
1621337970000|2021-05-18 11:39:30|3088.3|3082.3|3088|3082|3088.5|3082.5|3088|3082|4
1621337980000|2021-05-18 11:39:40|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|3
1621337990000|2021-05-18 11:39:50|3087.5|3081.5|3088.8|3082.8|3088.8|3082.8|3087.5|3081.5|3
1621338010000|2021-05-18 11:40:10|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|2
1621338020000|2021-05-18 11:40:20|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1621338070000|2021-05-18 11:41:10|3090|3084|3090|3084|3090|3084|3090|3084|1
1621338080000|2021-05-18 11:41:20|3090.3|3084.3|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|6
1621338090000|2021-05-18 11:41:30|3091.3|3085.3|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|3
1621338100000|2021-05-18 11:41:40|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1621338120000|2021-05-18 11:42:00|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1621338130000|2021-05-18 11:42:10|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1621338140000|2021-05-18 11:42:20|3092.5|3086.5|3092.8|3086.8|3092.8|3086.8|3092.5|3086.5|2
1621338150000|2021-05-18 11:42:30|3093|3087|3093|3087|3093|3087|3093|3087|1
1621338160000|2021-05-18 11:42:40|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1621338170000|2021-05-18 11:42:50|3093|3087|3093|3087|3093.8|3087.8|3093|3087|4
1621338180000|2021-05-18 11:43:00|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1621338190000|2021-05-18 11:43:10|3093|3087|3093|3087|3093|3087|3093|3087|1
1621338200000|2021-05-18 11:43:20|3093.3|3087.3|3093.8|3087.8|3093.8|3087.8|3093.3|3087.3|3
1621338220000|2021-05-18 11:43:40|3094.3|3088.3|3094.8|3088.8|3094.8|3088.8|3094.3|3088.3|2
1621338230000|2021-05-18 11:43:50|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1621338240000|2021-05-18 11:44:00|3094.8|3088.8|3095|3089|3095.3|3089.3|3094.8|3088.8|3
1621338250000|2021-05-18 11:44:10|3095.3|3089.3|3095|3089|3095.3|3089.3|3095|3089|2
1621338260000|2021-05-18 11:44:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1621338270000|2021-05-18 11:44:30|3094.3|3088.3|3093|3087|3094.3|3088.3|3093|3087|3
1621338280000|2021-05-18 11:44:40|3092.8|3086.8|3093|3087|3093|3087|3092.8|3086.8|2
1621338290000|2021-05-18 11:44:50|3092.8|3086.8|3092.3|3086.3|3092.8|3086.8|3092.3|3086.3|3
1621338300000|2021-05-18 11:45:00|3092|3086|3092|3086|3092|3086|3092|3086|1
1621338310000|2021-05-18 11:45:10|3091.8|3085.8|3089.5|3083.5|3091.8|3085.8|3089.5|3083.5|4
1621338350000|2021-05-18 11:45:50|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1621338360000|2021-05-18 11:46:00|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|3
1621338370000|2021-05-18 11:46:10|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1621338380000|2021-05-18 11:46:20|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|2
1621338390000|2021-05-18 11:46:30|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1621338400000|2021-05-18 11:46:40|3086.8|3080.8|3084.8|3078.8|3086.8|3080.8|3084.8|3078.8|3
1621338410000|2021-05-18 11:46:50|3084.5|3078.5|3083.8|3077.8|3085|3079|3083.8|3077.8|4
1621338420000|2021-05-18 11:47:00|3083.5|3077.5|3085.8|3079.8|3085.8|3079.8|3083.5|3077.5|4
1621338430000|2021-05-18 11:47:10|3086|3080|3086.8|3080.8|3086.8|3080.8|3086|3080|2
1621338440000|2021-05-18 11:47:20|3087|3081|3088|3082|3088|3082|3087|3081|2
1621338450000|2021-05-18 11:47:30|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1621338480000|2021-05-18 11:48:00|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1621338490000|2021-05-18 11:48:10|3087.3|3081.3|3088.8|3082.8|3088.8|3082.8|3086.3|3080.3|9
1621338510000|2021-05-18 11:48:30|3089|3083|3089.5|3083.5|3089.5|3083.5|3089|3083|3
1621338520000|2021-05-18 11:48:40|3089.3|3083.3|3086.8|3080.8|3089.3|3083.3|3086.8|3080.8|8
1621338530000|2021-05-18 11:48:50|3087|3081|3088.3|3082.3|3088.3|3082.3|3087|3081|2
1621338540000|2021-05-18 11:49:00|3088|3082|3088|3082|3088|3082|3088|3082|1
1621338550000|2021-05-18 11:49:10|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|2
1621338560000|2021-05-18 11:49:20|3087|3081|3087|3081|3087|3081|3087|3081|1
1621338570000|2021-05-18 11:49:30|3087.3|3081.3|3088.3|3082.3|3088.3|3082.3|3087.3|3081.3|3
1621338580000|2021-05-18 11:49:40|3088.5|3082.5|3088|3082|3088.8|3082.8|3088|3082|5
1621338590000|2021-05-18 11:49:50|3087.8|3081.8|3087.8|3081.8|3088|3082|3087.5|3081.5|5
1621338610000|2021-05-18 11:50:10|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1621338620000|2021-05-18 11:50:20|3087.3|3081.3|3086.5|3080.5|3087.3|3081.3|3086.5|3080.5|4
1621338630000|2021-05-18 11:50:30|3085.5|3079.5|3084.5|3078.5|3085.5|3079.5|3084.3|3078.3|5
1621338640000|2021-05-18 11:50:40|3084.3|3078.3|3084.5|3078.5|3084.8|3078.8|3084.3|3078.3|4
1621338650000|2021-05-18 11:50:50|3084.3|3078.3|3086.3|3080.3|3086.3|3080.3|3084.3|3078.3|7
1621338660000|2021-05-18 11:51:00|3086.5|3080.5|3084.3|3078.3|3086.5|3080.5|3084.3|3078.3|5
1621338670000|2021-05-18 11:51:10|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1621338680000|2021-05-18 11:51:20|3084.5|3078.5|3086.3|3080.3|3086.3|3080.3|3084.5|3078.5|5
1621338690000|2021-05-18 11:51:30|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.3|3079.3|7
1621338700000|2021-05-18 11:51:40|3086|3080|3086.8|3080.8|3087|3081|3086|3080|6
1621338710000|2021-05-18 11:51:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1621338720000|2021-05-18 11:52:00|3087.5|3081.5|3088.5|3082.5|3088.5|3082.5|3087.5|3081.5|6
1621338730000|2021-05-18 11:52:10|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089|3083|6
1621338740000|2021-05-18 11:52:20|3090|3084|3090.8|3084.8|3090.8|3084.8|3089.8|3083.8|4
1621338750000|2021-05-18 11:52:30|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1621338760000|2021-05-18 11:52:40|3091.3|3085.3|3091.5|3085.5|3092|3086|3091.3|3085.3|6
1621338770000|2021-05-18 11:52:50|3092.3|3086.3|3090|3084|3092.3|3086.3|3089.8|3083.8|8
1621338780000|2021-05-18 11:53:00|3089.5|3083.5|3090.8|3084.8|3090.8|3084.8|3089|3083|4
1621338790000|2021-05-18 11:53:10|3090.3|3084.3|3089.8|3083.8|3090.8|3084.8|3089.5|3083.5|7
1621338800000|2021-05-18 11:53:20|3090|3084|3089.5|3083.5|3090.3|3084.3|3089.5|3083.5|7
1621338810000|2021-05-18 11:53:30|3089|3083|3089.5|3083.5|3089.5|3083.5|3089|3083|4
1621338820000|2021-05-18 11:53:40|3089.8|3083.8|3089.5|3083.5|3090.5|3084.5|3089|3083|9
1621338830000|2021-05-18 11:53:50|3089.3|3083.3|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|3
1621338840000|2021-05-18 11:54:00|3089|3083|3088.5|3082.5|3089.3|3083.3|3088.5|3082.5|7
1621338850000|2021-05-18 11:54:10|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3088.5|3082.5|7
1621338860000|2021-05-18 11:54:20|3088.5|3082.5|3088.5|3082.5|3089.3|3083.3|3088.5|3082.5|8
1621338870000|2021-05-18 11:54:30|3089.3|3083.3|3087.5|3081.5|3089.3|3083.3|3087.5|3081.5|6
1621338880000|2021-05-18 11:54:40|3087.8|3081.8|3088.3|3082.3|3088.3|3082.3|3087.5|3081.5|6
1621338890000|2021-05-18 11:54:50|3088|3082|3088|3082|3088|3082|3087.5|3081.5|6
1621338900000|2021-05-18 11:55:00|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|2
1621338910000|2021-05-18 11:55:10|3087.8|3081.8|3087.5|3081.5|3088|3082|3087.5|3081.5|4
1621338920000|2021-05-18 11:55:20|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1621338930000|2021-05-18 11:55:30|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1621338940000|2021-05-18 11:55:40|3087.3|3081.3|3086|3080|3087.3|3081.3|3085.5|3079.5|6
1621338960000|2021-05-18 11:56:00|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1621338970000|2021-05-18 11:56:10|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1621338980000|2021-05-18 11:56:20|3086.5|3080.5|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|3
1621338990000|2021-05-18 11:56:30|3085.8|3079.8|3086|3080|3086|3080|3085.3|3079.3|4
1621339000000|2021-05-18 11:56:40|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.3|3079.3|5
1621339050000|2021-05-18 11:57:30|3086|3080|3085|3079|3086|3080|3085|3079|3
1621339080000|2021-05-18 11:58:00|3084|3078|3084|3078|3084|3078|3084|3078|1
1621339090000|2021-05-18 11:58:10|3083.8|3077.8|3083|3077|3083.8|3077.8|3083|3077|3
1621339100000|2021-05-18 11:58:20|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|3
1621339120000|2021-05-18 11:58:40|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.3|3075.3|3
1621339130000|2021-05-18 11:58:50|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081|3075|3
1621339140000|2021-05-18 11:59:00|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1621339160000|2021-05-18 11:59:20|3081.5|3075.5|3081.3|3075.3|3082.3|3076.3|3081.3|3075.3|4
1621339170000|2021-05-18 11:59:30|3081.5|3075.5|3081.8|3075.8|3082|3076|3081.5|3075.5|3
1621339180000|2021-05-18 11:59:40|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081|3075|4
1621339190000|2021-05-18 11:59:50|3080.8|3074.8|3080.8|3074.8|3081|3075|3080.5|3074.5|5
1621339200000|2021-05-18 12:00:00|3081|3075|3080.8|3074.8|3081.3|3075.3|3080.8|3074.8|6
1621339210000|2021-05-18 12:00:10|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1621339220000|2021-05-18 12:00:20|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1621339230000|2021-05-18 12:00:30|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1621339240000|2021-05-18 12:00:40|3080.3|3074.3|3081.5|3075.5|3081.5|3075.5|3079.8|3073.8|4
1621339250000|2021-05-18 12:00:50|3082|3076|3081.8|3075.8|3082|3076|3081.3|3075.3|6
1621339260000|2021-05-18 12:01:00|3082|3076|3082|3076|3082|3076|3081.3|3075.3|5
1621339280000|2021-05-18 12:01:20|3081.8|3075.8|3082.5|3076.5|3082.5|3076.5|3081.5|3075.5|4
1621339290000|2021-05-18 12:01:30|3082.3|3076.3|3082.8|3076.8|3082.8|3076.8|3082.3|3076.3|4
1621339300000|2021-05-18 12:01:40|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|2
1621339310000|2021-05-18 12:01:50|3082.8|3076.8|3081.8|3075.8|3082.8|3076.8|3081.8|3075.8|2
1621339320000|2021-05-18 12:02:00|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1621339330000|2021-05-18 12:02:10|3082|3076|3082|3076|3082|3076|3082|3076|1
1621339340000|2021-05-18 12:02:20|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1621339350000|2021-05-18 12:02:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1621339360000|2021-05-18 12:02:40|3081.8|3075.8|3080.5|3074.5|3082.3|3076.3|3080.5|3074.5|6
1621339370000|2021-05-18 12:02:50|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1621339380000|2021-05-18 12:03:00|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|4
1621339390000|2021-05-18 12:03:10|3080.3|3074.3|3079.5|3073.5|3080.5|3074.5|3079|3073|8
1621339400000|2021-05-18 12:03:20|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|4
1621339410000|2021-05-18 12:03:30|3079.5|3073.5|3079|3073|3079.8|3073.8|3079|3073|4
1621339440000|2021-05-18 12:04:00|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|3
1621339450000|2021-05-18 12:04:10|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1621339460000|2021-05-18 12:04:20|3078.8|3072.8|3079.3|3073.3|3079.5|3073.5|3078.8|3072.8|3
1621339470000|2021-05-18 12:04:30|3079|3073|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|3
1621339480000|2021-05-18 12:04:40|3079.5|3073.5|3080|3074|3080|3074|3079.5|3073.5|3
1621339490000|2021-05-18 12:04:50|3080.3|3074.3|3080|3074|3080.5|3074.5|3079.8|3073.8|5
1621339500000|2021-05-18 12:05:00|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1621339510000|2021-05-18 12:05:10|3080|3074|3080.5|3074.5|3080.5|3074.5|3080|3074|3
1621339540000|2021-05-18 12:05:40|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1621339580000|2021-05-18 12:06:20|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1621339590000|2021-05-18 12:06:30|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1621339600000|2021-05-18 12:06:40|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1621339610000|2021-05-18 12:06:50|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1621339620000|2021-05-18 12:07:00|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1621339630000|2021-05-18 12:07:10|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1621339640000|2021-05-18 12:07:20|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1621339660000|2021-05-18 12:07:40|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1621339680000|2021-05-18 12:08:00|3079.3|3073.3|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|3
1621339690000|2021-05-18 12:08:10|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1621339720000|2021-05-18 12:08:40|3078.5|3072.5|3076.8|3070.8|3078.5|3072.5|3076.8|3070.8|5
1621339730000|2021-05-18 12:08:50|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3075.5|3069.5|3
1621339740000|2021-05-18 12:09:00|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|2
1621339750000|2021-05-18 12:09:10|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1621339760000|2021-05-18 12:09:20|3076.3|3070.3|3077.3|3071.3|3077.3|3071.3|3076.3|3070.3|7
1621339770000|2021-05-18 12:09:30|3077.5|3071.5|3078|3072|3078|3072|3077.5|3071.5|2
1621339780000|2021-05-18 12:09:40|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1621339790000|2021-05-18 12:09:50|3078|3072|3077.3|3071.3|3078|3072|3077.3|3071.3|4
1621339800000|2021-05-18 12:10:00|3077.5|3071.5|3080|3074|3080|3074|3076.8|3070.8|11
1621339830000|2021-05-18 12:10:30|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1621339840000|2021-05-18 12:10:40|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1621339860000|2021-05-18 12:11:00|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1621339870000|2021-05-18 12:11:10|3080|3074|3078.3|3072.3|3080|3074|3078.3|3072.3|5
1621339880000|2021-05-18 12:11:20|3078|3072|3078.5|3072.5|3078.5|3072.5|3078|3072|3
1621339890000|2021-05-18 12:11:30|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|3
1621339900000|2021-05-18 12:11:40|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1621339910000|2021-05-18 12:11:50|3079.3|3073.3|3079.5|3073.5|3080.3|3074.3|3079.3|3073.3|5
1621339930000|2021-05-18 12:12:10|3079|3073|3080.5|3074.5|3080.5|3074.5|3079|3073|4
1621339940000|2021-05-18 12:12:20|3080.3|3074.3|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|2
1621339950000|2021-05-18 12:12:30|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|2
1621339970000|2021-05-18 12:12:50|3079.3|3073.3|3079.8|3073.8|3079.8|3073.8|3079.3|3073.3|3
1621339990000|2021-05-18 12:13:10|3080|3074|3080|3074|3080|3074|3080|3074|1
1621340000000|2021-05-18 12:13:20|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3078.8|3072.8|4
1621340010000|2021-05-18 12:13:30|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1621340020000|2021-05-18 12:13:40|3080|3074|3080.3|3074.3|3080.8|3074.8|3080|3074|4
1621340030000|2021-05-18 12:13:50|3080.5|3074.5|3081|3075|3081|3075|3080.5|3074.5|2
1621340040000|2021-05-18 12:14:00|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1621340060000|2021-05-18 12:14:20|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3080.5|3074.5|7
1621340080000|2021-05-18 12:14:40|3081.3|3075.3|3080.8|3074.8|3081.3|3075.3|3080.8|3074.8|3
1621340090000|2021-05-18 12:14:50|3081|3075|3081|3075|3081|3075|3081|3075|1
1621340100000|2021-05-18 12:15:00|3080.8|3074.8|3079.8|3073.8|3080.8|3074.8|3079.8|3073.8|2
1621340120000|2021-05-18 12:15:20|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1621340130000|2021-05-18 12:15:30|3079.8|3073.8|3080.5|3074.5|3080.5|3074.5|3079.8|3073.8|4
1621340140000|2021-05-18 12:15:40|3080.8|3074.8|3079|3073|3080.8|3074.8|3079|3073|3
1621340150000|2021-05-18 12:15:50|3078.8|3072.8|3077.8|3071.8|3078.8|3072.8|3077.8|3071.8|6
1621340170000|2021-05-18 12:16:10|3078|3072|3078|3072|3078|3072|3078|3072|1
1621340180000|2021-05-18 12:16:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|3
1621340190000|2021-05-18 12:16:30|3078|3072|3078|3072|3078|3072|3078|3072|1
1621340200000|2021-05-18 12:16:40|3077.8|3071.8|3079|3073|3079|3073|3077.8|3071.8|4
1621340220000|2021-05-18 12:17:00|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078|3072|6
1621340240000|2021-05-18 12:17:20|3078|3072|3078|3072|3078|3072|3078|3072|1
1621340260000|2021-05-18 12:17:40|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|3
1621340300000|2021-05-18 12:18:20|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1621340320000|2021-05-18 12:18:40|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|3
1621340360000|2021-05-18 12:19:20|3076.8|3070.8|3076.8|3070.8|3077|3071|3076.8|3070.8|3
1621340370000|2021-05-18 12:19:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1621340380000|2021-05-18 12:19:40|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3075.3|3069.3|4
1621340390000|2021-05-18 12:19:50|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1621340400000|2021-05-18 12:20:00|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1621340410000|2021-05-18 12:20:10|3076.5|3070.5|3075.5|3069.5|3076.5|3070.5|3075.5|3069.5|2
1621340460000|2021-05-18 12:21:00|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|4
1621340470000|2021-05-18 12:21:10|3076|3070|3076.8|3070.8|3076.8|3070.8|3075.8|3069.8|6
1621340510000|2021-05-18 12:21:50|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1621340540000|2021-05-18 12:22:20|3077|3071|3077|3071|3077|3071|3077|3071|1
1621340550000|2021-05-18 12:22:30|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1621340560000|2021-05-18 12:22:40|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1621340570000|2021-05-18 12:22:50|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|2
1621340580000|2021-05-18 12:23:00|3076|3070|3076|3070|3076|3070|3076|3070|1
1621340600000|2021-05-18 12:23:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1621340620000|2021-05-18 12:23:40|3076|3070|3076|3070|3076|3070|3076|3070|1
1621340630000|2021-05-18 12:23:50|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1621340650000|2021-05-18 12:24:10|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|2
1621340680000|2021-05-18 12:24:40|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1621340690000|2021-05-18 12:24:50|3075.8|3069.8|3076|3070|3076.3|3070.3|3075.8|3069.8|3
1621340700000|2021-05-18 12:25:00|3076.5|3070.5|3077|3071|3077|3071|3076.3|3070.3|4
1621340710000|2021-05-18 12:25:10|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|2
1621340720000|2021-05-18 12:25:20|3076|3070|3076|3070|3076|3070|3076|3070|1
1621340730000|2021-05-18 12:25:30|3075.3|3069.3|3075|3069|3075.3|3069.3|3074|3068|8
1621340740000|2021-05-18 12:25:40|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1621340760000|2021-05-18 12:26:00|3074|3068|3074|3068|3074|3068|3074|3068|1
1621340780000|2021-05-18 12:26:20|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1621340790000|2021-05-18 12:26:30|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1621340850000|2021-05-18 12:27:30|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1621340860000|2021-05-18 12:27:40|3074|3068|3074.8|3068.8|3074.8|3068.8|3074|3068|3
1621340880000|2021-05-18 12:28:00|3075.3|3069.3|3075.5|3069.5|3076.3|3070.3|3075.3|3069.3|4
1621340890000|2021-05-18 12:28:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1621340900000|2021-05-18 12:28:20|3075.5|3069.5|3075.8|3069.8|3076|3070|3075.5|3069.5|4
1621340910000|2021-05-18 12:28:30|3076|3070|3077|3071|3077|3071|3076|3070|5
1621340920000|2021-05-18 12:28:40|3076.8|3070.8|3076.8|3070.8|3077|3071|3076.8|3070.8|3
1621340930000|2021-05-18 12:28:50|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3075.8|3069.8|4
1621340940000|2021-05-18 12:29:00|3076.8|3070.8|3076|3070|3076.8|3070.8|3076|3070|2
1621340950000|2021-05-18 12:29:10|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076|3070|3
1621340960000|2021-05-18 12:29:20|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|3
1621340970000|2021-05-18 12:29:30|3077|3071|3076.5|3070.5|3077|3071|3076.5|3070.5|2
1621340980000|2021-05-18 12:29:40|3077|3071|3077|3071|3077|3071|3076.8|3070.8|3
1621340990000|2021-05-18 12:29:50|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1621341000000|2021-05-18 12:30:00|3076.8|3070.8|3076|3070|3076.8|3070.8|3076|3070|3
1621341010000|2021-05-18 12:30:10|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1621341020000|2021-05-18 12:30:20|3077.3|3071.3|3076.3|3070.3|3077.3|3071.3|3076|3070|6
1621341030000|2021-05-18 12:30:30|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1621341040000|2021-05-18 12:30:40|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1621341060000|2021-05-18 12:31:00|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1621341070000|2021-05-18 12:31:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1621341080000|2021-05-18 12:31:20|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1621341090000|2021-05-18 12:31:30|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1621341100000|2021-05-18 12:31:40|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|2
1621341110000|2021-05-18 12:31:50|3077|3071|3077|3071|3077|3071|3077|3071|1
1621341120000|2021-05-18 12:32:00|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|3
1621341150000|2021-05-18 12:32:30|3076.5|3070.5|3076.5|3070.5|3077|3071|3076.5|3070.5|4
1621341160000|2021-05-18 12:32:40|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1621341170000|2021-05-18 12:32:50|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1621341190000|2021-05-18 12:33:10|3075.8|3069.8|3075.3|3069.3|3076|3070|3075.3|3069.3|5
1621341210000|2021-05-18 12:33:30|3075|3069|3075|3069|3075|3069|3074.8|3068.8|3
1621341220000|2021-05-18 12:33:40|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1621341230000|2021-05-18 12:33:50|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1621341240000|2021-05-18 12:34:00|3075|3069|3075.8|3069.8|3075.8|3069.8|3075|3069|3
1621341270000|2021-05-18 12:34:30|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1621341280000|2021-05-18 12:34:40|3075.5|3069.5|3074.5|3068.5|3075.5|3069.5|3074.5|3068.5|3
1621341290000|2021-05-18 12:34:50|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1621341300000|2021-05-18 12:35:00|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1621341310000|2021-05-18 12:35:10|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|3
1621341320000|2021-05-18 12:35:20|3074|3068|3073.8|3067.8|3074|3068|3073.3|3067.3|5
1621341330000|2021-05-18 12:35:30|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|3
1621341340000|2021-05-18 12:35:40|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1621341350000|2021-05-18 12:35:50|3073|3067|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|4
1621341360000|2021-05-18 12:36:00|3072.8|3066.8|3073.3|3067.3|3073.5|3067.5|3072.8|3066.8|3
1621341370000|2021-05-18 12:36:10|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3072.8|3066.8|2
1621341380000|2021-05-18 12:36:20|3073|3067|3072|3066|3073|3067|3071.8|3065.8|5
1621341390000|2021-05-18 12:36:30|3072.3|3066.3|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|4
1621341400000|2021-05-18 12:36:40|3073|3067|3074.3|3068.3|3074.5|3068.5|3073|3067|5
1621341410000|2021-05-18 12:36:50|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1621341420000|2021-05-18 12:37:00|3074|3068|3074.8|3068.8|3074.8|3068.8|3074|3068|4
1621341430000|2021-05-18 12:37:10|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|2
1621341440000|2021-05-18 12:37:20|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|3
1621341450000|2021-05-18 12:37:30|3074.8|3068.8|3075.5|3069.5|3075.5|3069.5|3074.8|3068.8|3
1621341460000|2021-05-18 12:37:40|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1621341480000|2021-05-18 12:38:00|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1621341490000|2021-05-18 12:38:10|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3074.8|3068.8|4
1621341500000|2021-05-18 12:38:20|3075|3069|3075.5|3069.5|3075.5|3069.5|3074.5|3068.5|7
1621341530000|2021-05-18 12:38:50|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1621341540000|2021-05-18 12:39:00|3074.8|3068.8|3073.3|3067.3|3074.8|3068.8|3073.3|3067.3|6
1621341550000|2021-05-18 12:39:10|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1621341560000|2021-05-18 12:39:20|3073|3067|3072.3|3066.3|3073|3067|3072.3|3066.3|3
1621341570000|2021-05-18 12:39:30|3072.5|3066.5|3071.5|3065.5|3072.5|3066.5|3071.5|3065.5|3
1621341580000|2021-05-18 12:39:40|3072.3|3066.3|3073.3|3067.3|3073.3|3067.3|3072.3|3066.3|5
1621341590000|2021-05-18 12:39:50|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1621341600000|2021-05-18 12:40:00|3073|3067|3073|3067|3073.3|3067.3|3072.8|3066.8|5
1621341610000|2021-05-18 12:40:10|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3071.8|3065.8|5
1621341630000|2021-05-18 12:40:30|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1621341640000|2021-05-18 12:40:40|3073.3|3067.3|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|3
1621341650000|2021-05-18 12:40:50|3073|3067|3072.5|3066.5|3073|3067|3072.5|3066.5|3
1621341660000|2021-05-18 12:41:00|3072.8|3066.8|3072.8|3066.8|3073.5|3067.5|3072.8|3066.8|6
1621341670000|2021-05-18 12:41:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1621341680000|2021-05-18 12:41:20|3072.8|3066.8|3073.3|3067.3|3073.5|3067.5|3072.8|3066.8|4
1621341690000|2021-05-18 12:41:30|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1621341700000|2021-05-18 12:41:40|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|3
1621341710000|2021-05-18 12:41:50|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1621341720000|2021-05-18 12:42:00|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1621341750000|2021-05-18 12:42:30|3073|3067|3072|3066|3073|3067|3072|3066|4
1621341760000|2021-05-18 12:42:40|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1621341770000|2021-05-18 12:42:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1621341780000|2021-05-18 12:43:00|3071.5|3065.5|3072.5|3066.5|3072.5|3066.5|3071.5|3065.5|3
1621341790000|2021-05-18 12:43:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1621341800000|2021-05-18 12:43:20|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|4
1621341810000|2021-05-18 12:43:30|3072.5|3066.5|3073.5|3067.5|3073.5|3067.5|3072.5|3066.5|5
1621341830000|2021-05-18 12:43:50|3073.8|3067.8|3074.3|3068.3|3074.5|3068.5|3073.8|3067.8|4
1621341840000|2021-05-18 12:44:00|3073.8|3067.8|3074|3068|3074|3068|3073.3|3067.3|4
1621341850000|2021-05-18 12:44:10|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|3
1621341860000|2021-05-18 12:44:20|3073.5|3067.5|3074.3|3068.3|3074.3|3068.3|3073.5|3067.5|4
1621341870000|2021-05-18 12:44:30|3074|3068|3073.8|3067.8|3074.8|3068.8|3073.3|3067.3|8
1621341890000|2021-05-18 12:44:50|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1621341900000|2021-05-18 12:45:00|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|4
1621341910000|2021-05-18 12:45:10|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1621341920000|2021-05-18 12:45:20|3073.8|3067.8|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|4
1621341930000|2021-05-18 12:45:30|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1621341940000|2021-05-18 12:45:40|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1621341960000|2021-05-18 12:46:00|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3072.3|3066.3|6
1621341970000|2021-05-18 12:46:10|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|4
1621341990000|2021-05-18 12:46:30|3073|3067|3071.5|3065.5|3073|3067|3071.5|3065.5|8
1621342000000|2021-05-18 12:46:40|3071.3|3065.3|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|3
1621342020000|2021-05-18 12:47:00|3072.5|3066.5|3072.8|3066.8|3073.5|3067.5|3072.5|3066.5|6
1621342030000|2021-05-18 12:47:10|3072.5|3066.5|3072.5|3066.5|3072.8|3066.8|3072.3|3066.3|4
1621342040000|2021-05-18 12:47:20|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1621342060000|2021-05-18 12:47:40|3072.3|3066.3|3071.3|3065.3|3072.3|3066.3|3071.3|3065.3|4
1621342080000|2021-05-18 12:48:00|3071|3065|3070.3|3064.3|3071|3065|3070.3|3064.3|5
1621342090000|2021-05-18 12:48:10|3070.5|3064.5|3069.3|3063.3|3070.8|3064.8|3069.3|3063.3|4
1621342100000|2021-05-18 12:48:20|3069|3063|3069.8|3063.8|3070|3064|3069|3063|5
1621342110000|2021-05-18 12:48:30|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1621342120000|2021-05-18 12:48:40|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1621342130000|2021-05-18 12:48:50|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|2
1621342140000|2021-05-18 12:49:00|3070|3064|3070|3064|3070|3064|3069.3|3063.3|4
1621342150000|2021-05-18 12:49:10|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|4
1621342160000|2021-05-18 12:49:20|3069.3|3063.3|3070.4|3064.4|3070.6|3064.6|3069|3063|4
1621342170000|2021-05-18 12:49:30|3070.6|3064.6|3070.8|3064.8|3071.3|3065.3|3070.5|3064.5|6
1621342180000|2021-05-18 12:49:40|3070.5|3064.5|3069.5|3063.5|3070.5|3064.5|3069.5|3063.5|5
1621342190000|2021-05-18 12:49:50|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1621342200000|2021-05-18 12:50:00|3069.5|3063.5|3070.5|3064.5|3070.5|3064.5|3069.5|3063.5|4
1621342210000|2021-05-18 12:50:10|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|2
1621342240000|2021-05-18 12:50:40|3070.3|3064.3|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|3
1621342250000|2021-05-18 12:50:50|3071.3|3065.3|3070.8|3064.8|3071.8|3065.8|3070.8|3064.8|6
1621342260000|2021-05-18 12:51:00|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1621342280000|2021-05-18 12:51:20|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1621342290000|2021-05-18 12:51:30|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1621342300000|2021-05-18 12:51:40|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1621342320000|2021-05-18 12:52:00|3071|3065|3072.3|3066.3|3072.3|3066.3|3071|3065|3
1621342330000|2021-05-18 12:52:10|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3071.5|3065.5|7
1621342340000|2021-05-18 12:52:20|3072.5|3066.5|3072.8|3066.8|3073.3|3067.3|3072.5|3066.5|3
1621342350000|2021-05-18 12:52:30|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1621342360000|2021-05-18 12:52:40|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1621342370000|2021-05-18 12:52:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1621342380000|2021-05-18 12:53:00|3073.5|3067.5|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|3
1621342400000|2021-05-18 12:53:20|3072.5|3066.5|3073|3067|3073|3067|3072.3|3066.3|4
1621342410000|2021-05-18 12:53:30|3073.3|3067.3|3074.3|3068.3|3074.3|3068.3|3073.3|3067.3|2
1621342430000|2021-05-18 12:53:50|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|3
1621342440000|2021-05-18 12:54:00|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1621342450000|2021-05-18 12:54:10|3073.3|3067.3|3073|3067|3073.3|3067.3|3072.5|3066.5|5
1621342460000|2021-05-18 12:54:20|3073.5|3067.5|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|3
1621342470000|2021-05-18 12:54:30|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|3
1621342500000|2021-05-18 12:55:00|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3072.5|3066.5|5
1621342510000|2021-05-18 12:55:10|3073.3|3067.3|3073.8|3067.8|3073.8|3067.8|3072.8|3066.8|5
1621342520000|2021-05-18 12:55:20|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3072.8|3066.8|5
1621342530000|2021-05-18 12:55:30|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1621342540000|2021-05-18 12:55:40|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1621342550000|2021-05-18 12:55:50|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1621342560000|2021-05-18 12:56:00|3074.3|3068.3|3075.5|3069.5|3075.5|3069.5|3074|3068|6
1621342570000|2021-05-18 12:56:10|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|2
1621342580000|2021-05-18 12:56:20|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1621342590000|2021-05-18 12:56:30|3076.8|3070.8|3075.8|3069.8|3076.8|3070.8|3075.8|3069.8|3
1621342610000|2021-05-18 12:56:50|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|3
1621342630000|2021-05-18 12:57:10|3074.5|3068.5|3073.8|3067.8|3074.5|3068.5|3073.3|3067.3|6
1621342640000|2021-05-18 12:57:20|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|2
1621342660000|2021-05-18 12:57:40|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|3
1621342670000|2021-05-18 12:57:50|3073.3|3067.3|3072|3066|3073.3|3067.3|3071.8|3065.8|6
1621342680000|2021-05-18 12:58:00|3072.5|3066.5|3073|3067|3073.3|3067.3|3072.5|3066.5|4
1621342690000|2021-05-18 12:58:10|3073.3|3067.3|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|3
1621342700000|2021-05-18 12:58:20|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1621342710000|2021-05-18 12:58:30|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1621342720000|2021-05-18 12:58:40|3073|3067|3074|3068|3074|3068|3073|3067|3
1621342740000|2021-05-18 12:59:00|3074.5|3068.5|3075|3069|3076.5|3070.5|3074.5|3068.5|11
1621342750000|2021-05-18 12:59:10|3075.3|3069.3|3076.5|3070.5|3076.8|3070.8|3075.3|3069.3|11
1621342760000|2021-05-18 12:59:20|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1621342770000|2021-05-18 12:59:30|3076.3|3070.3|3075|3069|3076.5|3070.5|3075|3069|4
1621342780000|2021-05-18 12:59:40|3075.3|3069.3|3075|3069|3075.3|3069.3|3074.8|3068.8|4
1621342790000|2021-05-18 12:59:50|3074.8|3068.8|3075.5|3069.5|3075.5|3069.5|3074.8|3068.8|3
1621342800000|2021-05-18 13:00:00|3076.3|3070.3|3078.3|3072.3|3079|3073|3076.3|3070.3|15
1621342810000|2021-05-18 13:00:10|3079|3073|3076|3070|3079|3073|3075.8|3069.8|12
1621342820000|2021-05-18 13:00:20|3075.8|3069.8|3076.5|3070.5|3077.8|3071.8|3075.8|3069.8|13
1621342830000|2021-05-18 13:00:30|3075.5|3069.5|3077|3071|3077|3071|3075.5|3069.5|4
1621342840000|2021-05-18 13:00:40|3076.5|3070.5|3075.8|3069.8|3077|3071|3073.8|3067.8|16
1621342850000|2021-05-18 13:00:50|3076|3070|3074.5|3068.5|3076|3070|3074.5|3068.5|11
1621342860000|2021-05-18 13:01:00|3074|3068|3076.3|3070.3|3076.3|3070.3|3073.5|3067.5|11
1621342870000|2021-05-18 13:01:10|3076.8|3070.8|3080|3074|3080|3074|3076.8|3070.8|25
1621342880000|2021-05-18 13:01:20|3080.3|3074.3|3081.3|3075.3|3082|3076|3080.3|3074.3|22
1621342890000|2021-05-18 13:01:30|3081|3075|3081.8|3075.8|3082|3076|3080.8|3074.8|13
1621342900000|2021-05-18 13:01:40|3081.5|3075.5|3083.8|3077.8|3084.5|3078.5|3080.5|3074.5|19
1621342910000|2021-05-18 13:01:50|3083.5|3077.5|3082.5|3076.5|3083.5|3077.5|3082|3076|10
1621342920000|2021-05-18 13:02:00|3081.8|3075.8|3082.3|3076.3|3082.5|3076.5|3081.3|3075.3|7
1621342930000|2021-05-18 13:02:10|3082|3076|3083.5|3077.5|3084|3078|3081.5|3075.5|12
1621342940000|2021-05-18 13:02:20|3083.8|3077.8|3085.3|3079.3|3085.3|3079.3|3083.8|3077.8|10
1621342950000|2021-05-18 13:02:30|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085|3079|5
1621342960000|2021-05-18 13:02:40|3085|3079|3086.8|3080.8|3086.8|3080.8|3085|3079|9
1621342970000|2021-05-18 13:02:50|3086|3080|3084|3078|3086|3080|3082.5|3076.5|16
1621342980000|2021-05-18 13:03:00|3084.3|3078.3|3084.8|3078.8|3084.8|3078.8|3084|3078|4
1621342990000|2021-05-18 13:03:10|3084.5|3078.5|3084.8|3078.8|3085|3079|3084.5|3078.5|4
1621343000000|2021-05-18 13:03:20|3085|3079|3086.8|3080.8|3087|3081|3085|3079|8
1621343010000|2021-05-18 13:03:30|3087|3081|3086.3|3080.3|3087|3081|3086.3|3080.3|13
1621343020000|2021-05-18 13:03:40|3086.5|3080.5|3088|3082|3088.8|3082.8|3086.5|3080.5|11
1621343030000|2021-05-18 13:03:50|3088.3|3082.3|3087.8|3081.8|3088.3|3082.3|3087.3|3081.3|14
1621343040000|2021-05-18 13:04:00|3088.3|3082.3|3087.3|3081.3|3088.3|3082.3|3087.3|3081.3|9
1621343050000|2021-05-18 13:04:10|3087|3081|3087.5|3081.5|3087.5|3081.5|3086|3080|6
1621343060000|2021-05-18 13:04:20|3088|3082|3088.5|3082.5|3088.5|3082.5|3087.5|3081.5|8
1621343070000|2021-05-18 13:04:30|3088.3|3082.3|3088.8|3082.8|3089.3|3083.3|3088.3|3082.3|10
1621343080000|2021-05-18 13:04:40|3088.5|3082.5|3088.8|3082.8|3089|3083|3088|3082|15
1621343090000|2021-05-18 13:04:50|3088.3|3082.3|3087.8|3081.8|3088.8|3082.8|3087.8|3081.8|8
1621343100000|2021-05-18 13:05:00|3087.3|3081.3|3086|3080|3087.3|3081.3|3085.8|3079.8|9
1621343110000|2021-05-18 13:05:10|3085.8|3079.8|3085.8|3079.8|3086.5|3080.5|3084.5|3078.5|15
1621343120000|2021-05-18 13:05:20|3086|3080|3085.5|3079.5|3086.3|3080.3|3084.8|3078.8|12
1621343130000|2021-05-18 13:05:30|3085.8|3079.8|3085.3|3079.3|3086.5|3080.5|3085|3079|9
1621343140000|2021-05-18 13:05:40|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.5|3079.5|14
1621343150000|2021-05-18 13:05:50|3086|3080|3085|3079|3086.5|3080.5|3085|3079|9
1621343160000|2021-05-18 13:06:00|3084.8|3078.8|3085|3079|3085.5|3079.5|3084.3|3078.3|8
1621343170000|2021-05-18 13:06:10|3085.3|3079.3|3084.5|3078.5|3085.3|3079.3|3084.5|3078.5|4
1621343180000|2021-05-18 13:06:20|3084.3|3078.3|3084.3|3078.3|3085.3|3079.3|3084|3078|10
1621343190000|2021-05-18 13:06:30|3084.8|3078.8|3083.5|3077.5|3084.8|3078.8|3083.3|3077.3|7
1621343200000|2021-05-18 13:06:40|3083.3|3077.3|3085.5|3079.5|3085.5|3079.5|3083.3|3077.3|8
1621343210000|2021-05-18 13:06:50|3086|3080|3084.3|3078.3|3086|3080|3084|3078|10
1621343220000|2021-05-18 13:07:00|3084.5|3078.5|3084.3|3078.3|3085.3|3079.3|3084.3|3078.3|11
1621343230000|2021-05-18 13:07:10|3084.5|3078.5|3082.5|3076.5|3084.5|3078.5|3082.5|3076.5|8
1621343240000|2021-05-18 13:07:20|3082.3|3076.3|3083|3077|3083|3077|3081.3|3075.3|12
1621343250000|2021-05-18 13:07:30|3083.3|3077.3|3082.8|3076.8|3083.3|3077.3|3082.8|3076.8|3
1621343260000|2021-05-18 13:07:40|3083|3077|3082.3|3076.3|3083|3077|3082|3076|5
1621343270000|2021-05-18 13:07:50|3082|3076|3078.5|3072.5|3082|3076|3078.5|3072.5|13
1621343280000|2021-05-18 13:08:00|3078.3|3072.3|3078|3072|3078.3|3072.3|3076.5|3070.5|10
1621343290000|2021-05-18 13:08:10|3078.3|3072.3|3080|3074|3080.3|3074.3|3078.3|3072.3|11
1621343300000|2021-05-18 13:08:20|3080.5|3074.5|3079.3|3073.3|3080.8|3074.8|3079.3|3073.3|12
1621343310000|2021-05-18 13:08:30|3078.3|3072.3|3079|3073|3079.5|3073.5|3077.8|3071.8|16
1621343320000|2021-05-18 13:08:40|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3077.5|3071.5|8
1621343330000|2021-05-18 13:08:50|3078|3072|3078|3072|3078|3072|3077.8|3071.8|3
1621343340000|2021-05-18 13:09:00|3077.5|3071.5|3073|3067|3077.5|3071.5|3072.8|3066.8|17
1621343350000|2021-05-18 13:09:10|3073.3|3067.3|3072.8|3066.8|3073.8|3067.8|3072.5|3066.5|14
1621343360000|2021-05-18 13:09:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3070.8|3064.8|16
1621343370000|2021-05-18 13:09:30|3073.3|3067.3|3074.8|3068.8|3074.8|3068.8|3073.3|3067.3|5
1621343380000|2021-05-18 13:09:40|3074.5|3068.5|3074|3068|3075.3|3069.3|3072.8|3066.8|19
1621343390000|2021-05-18 13:09:50|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|9
1621343400000|2021-05-18 13:10:00|3073.8|3067.8|3076.8|3070.8|3076.8|3070.8|3073.5|3067.5|14
1621343410000|2021-05-18 13:10:10|3076.5|3070.5|3078.5|3072.5|3078.8|3072.8|3076.5|3070.5|14
1621343420000|2021-05-18 13:10:20|3078.3|3072.3|3075.8|3069.8|3078.3|3072.3|3075.8|3069.8|11
1621343430000|2021-05-18 13:10:30|3075.5|3069.5|3073.5|3067.5|3075.5|3069.5|3073.5|3067.5|17
1621343440000|2021-05-18 13:10:40|3073.8|3067.8|3075.3|3069.3|3075.3|3069.3|3073.8|3067.8|10
1621343450000|2021-05-18 13:10:50|3075.5|3069.5|3076.8|3070.8|3077|3071|3075|3069|8
1621343460000|2021-05-18 13:11:00|3077|3071|3076|3070|3078|3072|3075.8|3069.8|13
1621343470000|2021-05-18 13:11:10|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3074.8|3068.8|16
1621343480000|2021-05-18 13:11:20|3075|3069|3073.8|3067.8|3075|3069|3073|3067|14
1621343490000|2021-05-18 13:11:30|3073.5|3067.5|3075.8|3069.8|3075.8|3069.8|3073.5|3067.5|9
1621343500000|2021-05-18 13:11:40|3076.5|3070.5|3074.8|3068.8|3076.5|3070.5|3074.8|3068.8|9
1621343510000|2021-05-18 13:11:50|3074.3|3068.3|3073.8|3067.8|3074.5|3068.5|3073.3|3067.3|7
1621343520000|2021-05-18 13:12:00|3074|3068|3074.5|3068.5|3074.5|3068.5|3073.8|3067.8|5
1621343530000|2021-05-18 13:12:10|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|4
1621343540000|2021-05-18 13:12:20|3073.3|3067.3|3072.8|3066.8|3073.8|3067.8|3072.8|3066.8|11
1621343550000|2021-05-18 13:12:30|3073|3067|3073.8|3067.8|3073.8|3067.8|3073|3067|6
1621343560000|2021-05-18 13:12:40|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1621343570000|2021-05-18 13:12:50|3073.8|3067.8|3074.5|3068.5|3075|3069|3073.8|3067.8|9
1621343580000|2021-05-18 13:13:00|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|2
1621343590000|2021-05-18 13:13:10|3075|3069|3075|3069|3075|3069|3075|3069|1
1621343600000|2021-05-18 13:13:20|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|3
1621343610000|2021-05-18 13:13:30|3075|3069|3075.3|3069.3|3075.5|3069.5|3075|3069|6
1621343620000|2021-05-18 13:13:40|3075.5|3069.5|3076.5|3070.5|3076.8|3070.8|3075.5|3069.5|12
1621343630000|2021-05-18 13:13:50|3076.8|3070.8|3077.8|3071.8|3077.8|3071.8|3076.8|3070.8|5
1621343640000|2021-05-18 13:14:00|3078|3072|3079.3|3073.3|3079.3|3073.3|3078|3072|6
1621343650000|2021-05-18 13:14:10|3079.5|3073.5|3080.8|3074.8|3080.8|3074.8|3079|3073|4
1621343660000|2021-05-18 13:14:20|3080.5|3074.5|3078.5|3072.5|3080.5|3074.5|3078.5|3072.5|4
1621343670000|2021-05-18 13:14:30|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1621343680000|2021-05-18 13:14:40|3078.3|3072.3|3075.5|3069.5|3078.3|3072.3|3075.3|3069.3|10
1621343690000|2021-05-18 13:14:50|3075.8|3069.8|3071.5|3065.5|3075.8|3069.8|3071.5|3065.5|9
1621343700000|2021-05-18 13:15:00|3071.8|3065.8|3072.5|3066.5|3073.8|3067.8|3071.8|3065.8|7
1621343710000|2021-05-18 13:15:10|3072.8|3066.8|3073.8|3067.8|3073.8|3067.8|3072.5|3066.5|5
1621343720000|2021-05-18 13:15:20|3074|3068|3074|3068|3074|3068|3073.3|3067.3|6
1621343730000|2021-05-18 13:15:30|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3073.8|3067.8|8
1621343740000|2021-05-18 13:15:40|3075.3|3069.3|3074.5|3068.5|3075.3|3069.3|3074.3|3068.3|6
1621343750000|2021-05-18 13:15:50|3074.8|3068.8|3074.5|3068.5|3076|3070|3074.5|3068.5|8
1621343760000|2021-05-18 13:16:00|3075|3069|3074.5|3068.5|3075|3069|3074.5|3068.5|3
1621343770000|2021-05-18 13:16:10|3074.3|3068.3|3074|3068|3074.3|3068.3|3073.5|3067.5|5
1621343790000|2021-05-18 13:16:30|3074.3|3068.3|3077.3|3071.3|3077.5|3071.5|3074.3|3068.3|10
1621343800000|2021-05-18 13:16:40|3077.5|3071.5|3076.5|3070.5|3077.8|3071.8|3076.5|3070.5|8
1621343810000|2021-05-18 13:16:50|3077|3071|3077|3071|3077.8|3071.8|3077|3071|5
1621343820000|2021-05-18 13:17:00|3077.3|3071.3|3077|3071|3077.5|3071.5|3077|3071|6
1621343830000|2021-05-18 13:17:10|3076.8|3070.8|3077.3|3071.3|3077.5|3071.5|3076.8|3070.8|4
1621343840000|2021-05-18 13:17:20|3077.8|3071.8|3077|3071|3077.8|3071.8|3077|3071|5
1621343850000|2021-05-18 13:17:30|3077.3|3071.3|3077|3071|3077.5|3071.5|3077|3071|3
1621343860000|2021-05-18 13:17:40|3076.8|3070.8|3077.8|3071.8|3078.3|3072.3|3076.8|3070.8|4
1621343870000|2021-05-18 13:17:50|3079.3|3073.3|3080.3|3074.3|3080.5|3074.5|3079.3|3073.3|13
1621343880000|2021-05-18 13:18:00|3080.5|3074.5|3079.3|3073.3|3080.8|3074.8|3078.5|3072.5|18
1621343890000|2021-05-18 13:18:10|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|3
1621343900000|2021-05-18 13:18:20|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|4
1621343920000|2021-05-18 13:18:40|3079|3073|3079.5|3073.5|3079.5|3073.5|3078.8|3072.8|7
1621343930000|2021-05-18 13:18:50|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|3
1621343940000|2021-05-18 13:19:00|3080|3074|3081.3|3075.3|3081.3|3075.3|3080|3074|12
1621343950000|2021-05-18 13:19:10|3081.8|3075.8|3081.3|3075.3|3082|3076|3080.8|3074.8|11
1621343960000|2021-05-18 13:19:20|3081.5|3075.5|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|3
1621343970000|2021-05-18 13:19:30|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1621343980000|2021-05-18 13:19:40|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1621343990000|2021-05-18 13:19:50|3082|3076|3080.5|3074.5|3082|3076|3080|3074|8
1621344000000|2021-05-18 13:20:00|3080.3|3074.3|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|5
1621344010000|2021-05-18 13:20:10|3080|3074|3078.8|3072.8|3080|3074|3078.8|3072.8|3
1621344020000|2021-05-18 13:20:20|3078.5|3072.5|3078|3072|3078.5|3072.5|3078|3072|5
1621344030000|2021-05-18 13:20:30|3077.5|3071.5|3078.3|3072.3|3078.3|3072.3|3077.3|3071.3|3
1621344040000|2021-05-18 13:20:40|3078.5|3072.5|3078.5|3072.5|3079|3073|3078.5|3072.5|5
1621344050000|2021-05-18 13:20:50|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|3
1621344060000|2021-05-18 13:21:00|3078|3072|3078|3072|3078|3072|3078|3072|1
1621344070000|2021-05-18 13:21:10|3077.8|3071.8|3076.8|3070.8|3077.8|3071.8|3076.8|3070.8|5
1621344080000|2021-05-18 13:21:20|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1621344090000|2021-05-18 13:21:30|3078|3072|3078|3072|3078.5|3072.5|3078|3072|4
1621344100000|2021-05-18 13:21:40|3077.8|3071.8|3078.3|3072.3|3078.5|3072.5|3077.5|3071.5|7
1621344110000|2021-05-18 13:21:50|3079.8|3073.8|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|3
1621344120000|2021-05-18 13:22:00|3080.5|3074.5|3080.8|3074.8|3081.3|3075.3|3080.5|3074.5|6
1621344130000|2021-05-18 13:22:10|3081.5|3075.5|3081.5|3075.5|3082|3076|3081.5|3075.5|5
1621344140000|2021-05-18 13:22:20|3081.3|3075.3|3081.5|3075.5|3081.5|3075.5|3081|3075|4
1621344150000|2021-05-18 13:22:30|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|6
1621344160000|2021-05-18 13:22:40|3083|3077|3082.5|3076.5|3083|3077|3082.5|3076.5|2
1621344170000|2021-05-18 13:22:50|3082.3|3076.3|3082.3|3076.3|3083|3077|3081.3|3075.3|11
1621344180000|2021-05-18 13:23:00|3082|3076|3081|3075|3082|3076|3081|3075|3
1621344190000|2021-05-18 13:23:10|3080.8|3074.8|3079.8|3073.8|3080.8|3074.8|3079.5|3073.5|6
1621344200000|2021-05-18 13:23:20|3079.5|3073.5|3080.5|3074.5|3080.8|3074.8|3079.5|3073.5|6
1621344210000|2021-05-18 13:23:30|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1621344220000|2021-05-18 13:23:40|3080|3074|3080.5|3074.5|3080.5|3074.5|3079.5|3073.5|7
1621344230000|2021-05-18 13:23:50|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1621344240000|2021-05-18 13:24:00|3080.5|3074.5|3080|3074|3080.5|3074.5|3080|3074|3
1621344250000|2021-05-18 13:24:10|3080.3|3074.3|3081|3075|3081.5|3075.5|3080.3|3074.3|6
1621344260000|2021-05-18 13:24:20|3080.5|3074.5|3080|3074|3080.8|3074.8|3080|3074|5
1621344280000|2021-05-18 13:24:40|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1621344290000|2021-05-18 13:24:50|3080|3074|3080|3074|3080|3074|3079.8|3073.8|3
1621344310000|2021-05-18 13:25:10|3079.8|3073.8|3080|3074|3080.5|3074.5|3079.8|3073.8|6
1621344320000|2021-05-18 13:25:20|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1621344330000|2021-05-18 13:25:30|3080|3074|3081|3075|3081|3075|3080|3074|4
1621344340000|2021-05-18 13:25:40|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1621344350000|2021-05-18 13:25:50|3080.8|3074.8|3082|3076|3082|3076|3080.8|3074.8|8
1621344360000|2021-05-18 13:26:00|3081.8|3075.8|3082.3|3076.3|3082.3|3076.3|3081.8|3075.8|3
1621344370000|2021-05-18 13:26:10|3082|3076|3082|3076|3082|3076|3080.8|3074.8|7
1621344380000|2021-05-18 13:26:20|3081.5|3075.5|3082|3076|3082|3076|3081.3|3075.3|8
1621344390000|2021-05-18 13:26:30|3081.5|3075.5|3080.3|3074.3|3081.5|3075.5|3080|3074|8
1621344410000|2021-05-18 13:26:50|3079.8|3073.8|3079.8|3073.8|3080.3|3074.3|3079.5|3073.5|7
1621344420000|2021-05-18 13:27:00|3079.5|3073.5|3077.5|3071.5|3079.5|3073.5|3077.5|3071.5|7
1621344430000|2021-05-18 13:27:10|3077.3|3071.3|3077.5|3071.5|3078|3072|3077|3071|6
1621344440000|2021-05-18 13:27:20|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077|3071|4
1621344450000|2021-05-18 13:27:30|3077|3071|3077.8|3071.8|3077.8|3071.8|3077|3071|3
1621344470000|2021-05-18 13:27:50|3077.5|3071.5|3077|3071|3078|3072|3077|3071|8
1621344480000|2021-05-18 13:28:00|3076.8|3070.8|3075.8|3069.8|3077.3|3071.3|3075.8|3069.8|8
1621344490000|2021-05-18 13:28:10|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076|3070|4
1621344500000|2021-05-18 13:28:20|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|4
1621344510000|2021-05-18 13:28:30|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1621344520000|2021-05-18 13:28:40|3075.8|3069.8|3076|3070|3076|3070|3075|3069|6
1621344530000|2021-05-18 13:28:50|3076.3|3070.3|3075.5|3069.5|3076.5|3070.5|3075.5|3069.5|5
1621344540000|2021-05-18 13:29:00|3076|3070|3077.3|3071.3|3077.3|3071.3|3076|3070|5
1621344550000|2021-05-18 13:29:10|3077.5|3071.5|3079.5|3073.5|3079.5|3073.5|3077.5|3071.5|9
1621344560000|2021-05-18 13:29:20|3079|3073|3080|3074|3080|3074|3079|3073|3
1621344570000|2021-05-18 13:29:30|3080.5|3074.5|3081.3|3075.3|3081.3|3075.3|3080.5|3074.5|4
1621344580000|2021-05-18 13:29:40|3081.5|3075.5|3081.5|3075.5|3082.8|3076.8|3081.5|3075.5|9
1621344590000|2021-05-18 13:29:50|3080.8|3074.8|3081|3075|3081.3|3075.3|3080.5|3074.5|9
1621344600000|2021-05-18 13:30:00|3081.3|3075.3|3081.5|3075.5|3081.8|3075.8|3081.3|3075.3|8
1621344610000|2021-05-18 13:30:10|3081.3|3075.3|3080.3|3074.3|3081.3|3075.3|3080.3|3074.3|4
1621344620000|2021-05-18 13:30:20|3080.8|3074.8|3081|3075|3081.5|3075.5|3080.8|3074.8|5
1621344630000|2021-05-18 13:30:30|3081.3|3075.3|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|3
1621344640000|2021-05-18 13:30:40|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|4
1621344650000|2021-05-18 13:30:50|3081.5|3075.5|3080.5|3074.5|3081.8|3075.8|3080.5|3074.5|6
1621344660000|2021-05-18 13:31:00|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1621344670000|2021-05-18 13:31:10|3080.5|3074.5|3081|3075|3081|3075|3080.5|3074.5|5
1621344680000|2021-05-18 13:31:20|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1621344690000|2021-05-18 13:31:30|3081.3|3075.3|3081|3075|3081.5|3075.5|3081|3075|3
1621344700000|2021-05-18 13:31:40|3080.5|3074.5|3080.8|3074.8|3081|3075|3080.5|3074.5|3
1621344710000|2021-05-18 13:31:50|3080.5|3074.5|3080.5|3074.5|3080.8|3074.8|3080.3|3074.3|9
1621344720000|2021-05-18 13:32:00|3080.8|3074.8|3081|3075|3081.3|3075.3|3080.5|3074.5|9
1621344730000|2021-05-18 13:32:10|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|4
1621344740000|2021-05-18 13:32:20|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|4
1621344750000|2021-05-18 13:32:30|3080.8|3074.8|3079.3|3073.3|3080.8|3074.8|3079|3073|6
1621344760000|2021-05-18 13:32:40|3079|3073|3078.8|3072.8|3079.3|3073.3|3078.3|3072.3|8
1621344770000|2021-05-18 13:32:50|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1621344780000|2021-05-18 13:33:00|3079.5|3073.5|3080.3|3074.3|3080.3|3074.3|3079.5|3073.5|3
1621344790000|2021-05-18 13:33:10|3080|3074|3081.5|3075.5|3081.5|3075.5|3079.5|3073.5|10
1621344800000|2021-05-18 13:33:20|3081|3075|3080.3|3074.3|3081|3075|3080.3|3074.3|4
1621344820000|2021-05-18 13:33:40|3080|3074|3079.5|3073.5|3080.3|3074.3|3079.5|3073.5|10
1621344830000|2021-05-18 13:33:50|3079.8|3073.8|3078.5|3072.5|3079.8|3073.8|3078.5|3072.5|6
1621344840000|2021-05-18 13:34:00|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.3|3072.3|8
1621344850000|2021-05-18 13:34:10|3078.8|3072.8|3078.8|3072.8|3079.3|3073.3|3078.5|3072.5|8
1621344860000|2021-05-18 13:34:20|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078|3072|4
1621344870000|2021-05-18 13:34:30|3078.5|3072.5|3079|3073|3079|3073|3078.5|3072.5|7
1621344880000|2021-05-18 13:34:40|3078.8|3072.8|3079|3073|3079|3073|3078.5|3072.5|6
1621344890000|2021-05-18 13:34:50|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1621344900000|2021-05-18 13:35:00|3078.5|3072.5|3079.3|3073.3|3079.3|3073.3|3078.3|3072.3|12
1621344910000|2021-05-18 13:35:10|3079.5|3073.5|3080|3074|3080.5|3074.5|3079.5|3073.5|5
1621344920000|2021-05-18 13:35:20|3079.8|3073.8|3080.5|3074.5|3081.3|3075.3|3079.8|3073.8|12
1621344930000|2021-05-18 13:35:30|3080.3|3074.3|3081.3|3075.3|3081.3|3075.3|3080|3074|6
1621344940000|2021-05-18 13:35:40|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081|3075|3
1621344950000|2021-05-18 13:35:50|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1621344960000|2021-05-18 13:36:00|3081.8|3075.8|3082.3|3076.3|3082.8|3076.8|3081.8|3075.8|6
1621344970000|2021-05-18 13:36:10|3082|3076|3082.3|3076.3|3082.3|3076.3|3081.8|3075.8|4
1621344980000|2021-05-18 13:36:20|3082|3076|3082|3076|3082.5|3076.5|3082|3076|6
1621344990000|2021-05-18 13:36:30|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3080.8|3074.8|5
1621345000000|2021-05-18 13:36:40|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|10
1621345010000|2021-05-18 13:36:50|3080.8|3074.8|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|2
1621345020000|2021-05-18 13:37:00|3081.5|3075.5|3082.3|3076.3|3082.3|3076.3|3081.5|3075.5|3
1621345030000|2021-05-18 13:37:10|3082.5|3076.5|3084.3|3078.3|3084.3|3078.3|3082.5|3076.5|7
1621345040000|2021-05-18 13:37:20|3084|3078|3084|3078|3084|3078|3083.5|3077.5|9
1621345050000|2021-05-18 13:37:30|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1621345060000|2021-05-18 13:37:40|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|5
1621345080000|2021-05-18 13:38:00|3084|3078|3083.8|3077.8|3084|3078|3083.8|3077.8|2
1621345090000|2021-05-18 13:38:10|3083.5|3077.5|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|7
1621345100000|2021-05-18 13:38:20|3083|3077|3082.8|3076.8|3083|3077|3082.5|3076.5|3
1621345110000|2021-05-18 13:38:30|3083|3077|3083.3|3077.3|3083.3|3077.3|3083|3077|2
1621345120000|2021-05-18 13:38:40|3083.5|3077.5|3083|3077|3083.5|3077.5|3083|3077|3
1621345130000|2021-05-18 13:38:50|3083.3|3077.3|3084.5|3078.5|3084.5|3078.5|3083.3|3077.3|5
1621345140000|2021-05-18 13:39:00|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1621345150000|2021-05-18 13:39:10|3084.3|3078.3|3083.5|3077.5|3084.3|3078.3|3083.5|3077.5|3
1621345160000|2021-05-18 13:39:20|3083.3|3077.3|3083|3077|3083.3|3077.3|3083|3077|4
1621345170000|2021-05-18 13:39:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1621345180000|2021-05-18 13:39:40|3083|3077|3084.5|3078.5|3084.5|3078.5|3083|3077|8
1621345190000|2021-05-18 13:39:50|3084.3|3078.3|3084.8|3078.8|3085.3|3079.3|3084.3|3078.3|5
1621345200000|2021-05-18 13:40:00|3084.3|3078.3|3084|3078|3085|3079|3084|3078|5
1621345210000|2021-05-18 13:40:10|3083.8|3077.8|3082.5|3076.5|3083.8|3077.8|3082.5|3076.5|4
1621345220000|2021-05-18 13:40:20|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|4
1621345230000|2021-05-18 13:40:30|3082.3|3076.3|3082.5|3076.5|3082.8|3076.8|3082.3|3076.3|4
1621345250000|2021-05-18 13:40:50|3082.3|3076.3|3082.5|3076.5|3082.8|3076.8|3081.8|3075.8|7
1621345260000|2021-05-18 13:41:00|3082.3|3076.3|3081.8|3075.8|3082.3|3076.3|3081.8|3075.8|5
1621345270000|2021-05-18 13:41:10|3081.5|3075.5|3080.8|3074.8|3081.5|3075.5|3080.5|3074.5|5
1621345280000|2021-05-18 13:41:20|3080.5|3074.5|3080.5|3074.5|3080.8|3074.8|3080.3|3074.3|4
1621345290000|2021-05-18 13:41:30|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080|3074|6
1621345300000|2021-05-18 13:41:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080|3074|3
1621345310000|2021-05-18 13:41:50|3080|3074|3080.8|3074.8|3080.8|3074.8|3080|3074|6
1621345320000|2021-05-18 13:42:00|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1621345330000|2021-05-18 13:42:10|3080|3074|3080.3|3074.3|3080.8|3074.8|3080|3074|4
1621345340000|2021-05-18 13:42:20|3080.5|3074.5|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|4
1621345350000|2021-05-18 13:42:30|3080.5|3074.5|3081.3|3075.3|3081.3|3075.3|3080.5|3074.5|3
1621345360000|2021-05-18 13:42:40|3080.5|3074.5|3082|3076|3082.8|3076.8|3080.5|3074.5|9
1621345370000|2021-05-18 13:42:50|3082.8|3076.8|3084.8|3078.8|3084.8|3078.8|3082.8|3076.8|10
1621345380000|2021-05-18 13:43:00|3085|3079|3084|3078|3085|3079|3084|3078|7
1621345390000|2021-05-18 13:43:10|3084.3|3078.3|3083|3077|3084.5|3078.5|3083|3077|7
1621345400000|2021-05-18 13:43:20|3082.8|3076.8|3082|3076|3083|3077|3082|3076|6
1621345410000|2021-05-18 13:43:30|3081.8|3075.8|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|5
1621345420000|2021-05-18 13:43:40|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|3
1621345430000|2021-05-18 13:43:50|3080.5|3074.5|3081.3|3075.3|3081.3|3075.3|3080.3|3074.3|5
1621345440000|2021-05-18 13:44:00|3080.8|3074.8|3080|3074|3081.5|3075.5|3080|3074|7
1621345450000|2021-05-18 13:44:10|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1621345460000|2021-05-18 13:44:20|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1621345470000|2021-05-18 13:44:30|3080|3074|3080.8|3074.8|3080.8|3074.8|3080|3074|4
1621345480000|2021-05-18 13:44:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1621345490000|2021-05-18 13:44:50|3079.8|3073.8|3080.3|3074.3|3080.5|3074.5|3079|3073|8
1621345500000|2021-05-18 13:45:00|3080|3074|3079.5|3073.5|3080|3074|3079.5|3073.5|3
1621345510000|2021-05-18 13:45:10|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|5
1621345520000|2021-05-18 13:45:20|3079.5|3073.5|3079.3|3073.3|3079.8|3073.8|3078.8|3072.8|7
1621345530000|2021-05-18 13:45:30|3079.5|3073.5|3079.8|3073.8|3080|3074|3079|3073|10
1621345540000|2021-05-18 13:45:40|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1621345550000|2021-05-18 13:45:50|3080|3074|3079.8|3073.8|3080.3|3074.3|3079.5|3073.5|5
1621345560000|2021-05-18 13:46:00|3079.5|3073.5|3080.8|3074.8|3080.8|3074.8|3079.5|3073.5|4
1621345570000|2021-05-18 13:46:10|3081|3075|3081.5|3075.5|3081.5|3075.5|3081|3075|3
1621345580000|2021-05-18 13:46:20|3080.5|3074.5|3080.5|3074.5|3080.8|3074.8|3080.3|3074.3|5
1621345590000|2021-05-18 13:46:30|3080.3|3074.3|3079.5|3073.5|3080.3|3074.3|3079.5|3073.5|8
1621345600000|2021-05-18 13:46:40|3079.8|3073.8|3081|3075|3081|3075|3079.8|3073.8|8
1621345610000|2021-05-18 13:46:50|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|4
1621345620000|2021-05-18 13:47:00|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3079.8|3073.8|9
1621345630000|2021-05-18 13:47:10|3080|3074|3080|3074|3080.3|3074.3|3080|3074|3
1621345640000|2021-05-18 13:47:20|3080.3|3074.3|3080|3074|3080.3|3074.3|3079.5|3073.5|8
1621345650000|2021-05-18 13:47:30|3080.3|3074.3|3081.3|3075.3|3081.3|3075.3|3080.3|3074.3|6
1621345660000|2021-05-18 13:47:40|3081.5|3075.5|3081|3075|3082|3076|3081|3075|7
1621345670000|2021-05-18 13:47:50|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1621345680000|2021-05-18 13:48:00|3080|3074|3081|3075|3081|3075|3079.5|3073.5|8
1621345690000|2021-05-18 13:48:10|3081.3|3075.3|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|5
1621345700000|2021-05-18 13:48:20|3081.5|3075.5|3080.8|3074.8|3081.5|3075.5|3080.8|3074.8|4
1621345710000|2021-05-18 13:48:30|3080.3|3074.3|3079.5|3073.5|3080.3|3074.3|3079.5|3073.5|8
1621345730000|2021-05-18 13:48:50|3079.3|3073.3|3079.5|3073.5|3080|3074|3079.3|3073.3|6
1621345740000|2021-05-18 13:49:00|3079.8|3073.8|3080|3074|3081|3075|3079.8|3073.8|14
1621345750000|2021-05-18 13:49:10|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1621345760000|2021-05-18 13:49:20|3079.3|3073.3|3079.8|3073.8|3080|3074|3079.3|3073.3|8
1621345770000|2021-05-18 13:49:30|3080|3074|3080|3074|3080.3|3074.3|3079.8|3073.8|9
1621345780000|2021-05-18 13:49:40|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|4
1621345790000|2021-05-18 13:49:50|3080.3|3074.3|3080|3074|3080.3|3074.3|3079.5|3073.5|5
1621345800000|2021-05-18 13:50:00|3080.3|3074.3|3081|3075|3081.3|3075.3|3080.3|3074.3|5
1621345810000|2021-05-18 13:50:10|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1621345820000|2021-05-18 13:50:20|3081.5|3075.5|3080|3074|3081.5|3075.5|3080|3074|6
1621345830000|2021-05-18 13:50:30|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1621345840000|2021-05-18 13:50:40|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|3
1621345850000|2021-05-18 13:50:50|3079.5|3073.5|3078|3072|3079.5|3073.5|3077.8|3071.8|8
1621345860000|2021-05-18 13:51:00|3077.8|3071.8|3077.8|3071.8|3078|3072|3076.8|3070.8|10
1621345870000|2021-05-18 13:51:10|3078|3072|3079|3073|3079|3073|3078|3072|6
1621345880000|2021-05-18 13:51:20|3078.8|3072.8|3077.3|3071.3|3078.8|3072.8|3077.3|3071.3|7
1621345890000|2021-05-18 13:51:30|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|4
1621345900000|2021-05-18 13:51:40|3077.3|3071.3|3076.8|3070.8|3078|3072|3076.8|3070.8|8
1621345910000|2021-05-18 13:51:50|3076.5|3070.5|3076|3070|3076.5|3070.5|3076|3070|2
1621345920000|2021-05-18 13:52:00|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075|3069|9
1621345930000|2021-05-18 13:52:10|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3073.8|3067.8|12
1621345940000|2021-05-18 13:52:20|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1621345950000|2021-05-18 13:52:30|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1621345960000|2021-05-18 13:52:40|3075|3069|3073.5|3067.5|3075|3069|3073.3|3067.3|7
1621345970000|2021-05-18 13:52:50|3073|3067|3073|3067|3073|3067|3072.8|3066.8|3
1621345980000|2021-05-18 13:53:00|3074|3068|3073.5|3067.5|3074.3|3068.3|3073.3|3067.3|6
1621345990000|2021-05-18 13:53:10|3073.3|3067.3|3075.3|3069.3|3075.3|3069.3|3073.3|3067.3|3
1621346000000|2021-05-18 13:53:20|3075.5|3069.5|3075.5|3069.5|3076|3070|3075.5|3069.5|6
1621346010000|2021-05-18 13:53:30|3075.8|3069.8|3075|3069|3076.3|3070.3|3075|3069|5
1621346020000|2021-05-18 13:53:40|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1621346030000|2021-05-18 13:53:50|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|3
1621346040000|2021-05-18 13:54:00|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|7
1621346050000|2021-05-18 13:54:10|3077.3|3071.3|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|2
1621346060000|2021-05-18 13:54:20|3077.5|3071.5|3077.8|3071.8|3078.5|3072.5|3077.3|3071.3|9
1621346070000|2021-05-18 13:54:30|3077.3|3071.3|3079.5|3073.5|3079.5|3073.5|3077.3|3071.3|10
1621346080000|2021-05-18 13:54:40|3079|3073|3079.5|3073.5|3079.8|3073.8|3078.8|3072.8|6
1621346090000|2021-05-18 13:54:50|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.5|3072.5|8
1621346100000|2021-05-18 13:55:00|3079|3073|3079|3073|3079|3073|3078.5|3072.5|5
1621346110000|2021-05-18 13:55:10|3079.3|3073.3|3078.3|3072.3|3079.3|3073.3|3078|3072|5
1621346120000|2021-05-18 13:55:20|3078|3072|3076.3|3070.3|3078|3072|3076|3070|7
1621346130000|2021-05-18 13:55:30|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|2
1621346140000|2021-05-18 13:55:40|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1621346150000|2021-05-18 13:55:50|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|2
1621346160000|2021-05-18 13:56:00|3077|3071|3076|3070|3077|3071|3076|3070|4
1621346170000|2021-05-18 13:56:10|3076.3|3070.3|3076|3070|3076.5|3070.5|3076|3070|4
1621346190000|2021-05-18 13:56:30|3075.8|3069.8|3076|3070|3076.3|3070.3|3075.8|3069.8|4
1621346200000|2021-05-18 13:56:40|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|3
1621346210000|2021-05-18 13:56:50|3076|3070|3076|3070|3076|3070|3075.8|3069.8|3
1621346220000|2021-05-18 13:57:00|3076.5|3070.5|3076.3|3070.3|3077|3071|3076.3|3070.3|5
1621346230000|2021-05-18 13:57:10|3077.8|3071.8|3077.5|3071.5|3078|3072|3077.5|3071.5|4
1621346240000|2021-05-18 13:57:20|3077.8|3071.8|3076.3|3070.3|3077.8|3071.8|3076.3|3070.3|5
1621346250000|2021-05-18 13:57:30|3076.8|3070.8|3076|3070|3076.8|3070.8|3076|3070|3
1621346260000|2021-05-18 13:57:40|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1621346270000|2021-05-18 13:57:50|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|4
1621346280000|2021-05-18 13:58:00|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1621346290000|2021-05-18 13:58:10|3076.5|3070.5|3074.3|3068.3|3076.5|3070.5|3073.5|3067.5|6
1621346300000|2021-05-18 13:58:20|3074|3068|3076|3070|3076|3070|3074|3068|7
1621346310000|2021-05-18 13:58:30|3076.8|3070.8|3074.8|3068.8|3077|3071|3074.8|3068.8|5
1621346320000|2021-05-18 13:58:40|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1621346330000|2021-05-18 13:58:50|3074.3|3068.3|3075.3|3069.3|3075.3|3069.3|3072.3|3066.3|6
1621346340000|2021-05-18 13:59:00|3074.3|3068.3|3075|3069|3075|3069|3074.3|3068.3|3
1621346350000|2021-05-18 13:59:10|3074.8|3068.8|3076|3070|3076.8|3070.8|3074.8|3068.8|11
1621346360000|2021-05-18 13:59:20|3076.3|3070.3|3074|3068|3076.3|3070.3|3074|3068|13
1621346370000|2021-05-18 13:59:30|3074.5|3068.5|3073.8|3067.8|3074.5|3068.5|3073.8|3067.8|7
1621346380000|2021-05-18 13:59:40|3074|3068|3074.3|3068.3|3074.8|3068.8|3073.8|3067.8|10
1621346390000|2021-05-18 13:59:50|3074|3068|3073.8|3067.8|3074.3|3068.3|3073.5|3067.5|6
1621346400000|2021-05-18 14:00:00|3074|3068|3071|3065|3074|3068|3071|3065|17
1621346410000|2021-05-18 14:00:10|3070.5|3064.5|3068.8|3062.8|3070.8|3064.8|3068.5|3062.5|23
1621346420000|2021-05-18 14:00:20|3069|3063|3068.3|3062.3|3069|3063|3068|3062|11
1621346430000|2021-05-18 14:00:30|3068.5|3062.5|3070|3064|3070.5|3064.5|3068.5|3062.5|9
1621346440000|2021-05-18 14:00:40|3069.8|3063.8|3068|3062|3069.8|3063.8|3067.8|3061.8|11
1621346450000|2021-05-18 14:00:50|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|12
1621346460000|2021-05-18 14:01:00|3068|3062|3071|3065|3071|3065|3068|3062|11
1621346470000|2021-05-18 14:01:10|3071.3|3065.3|3072.8|3066.8|3073.8|3067.8|3071.3|3065.3|9
1621346480000|2021-05-18 14:01:20|3072.5|3066.5|3072.5|3066.5|3073.5|3067.5|3071.5|3065.5|15
1621346490000|2021-05-18 14:01:30|3072|3066|3071.5|3065.5|3072.8|3066.8|3071.5|3065.5|11
1621346500000|2021-05-18 14:01:40|3071|3065|3069.3|3063.3|3071|3065|3069.3|3063.3|5
1621346510000|2021-05-18 14:01:50|3069.5|3063.5|3070|3064|3070|3064|3069|3063|6
1621346520000|2021-05-18 14:02:00|3069.8|3063.8|3069.8|3063.8|3070|3064|3069.3|3063.3|4
1621346530000|2021-05-18 14:02:10|3069.3|3063.3|3069.8|3063.8|3070.3|3064.3|3069.3|3063.3|7
1621346540000|2021-05-18 14:02:20|3070|3064|3069.5|3063.5|3070|3064|3069.5|3063.5|5
1621346550000|2021-05-18 14:02:30|3069.3|3063.3|3067.8|3061.8|3069.3|3063.3|3067.8|3061.8|7
1621346560000|2021-05-18 14:02:40|3067.3|3061.3|3066.8|3060.8|3067.5|3061.5|3066.8|3060.8|12
1621346570000|2021-05-18 14:02:50|3067|3061|3065.5|3059.5|3067|3061|3065.5|3059.5|12
1621346580000|2021-05-18 14:03:00|3065.3|3059.3|3066.8|3060.8|3067|3061|3064.5|3058.5|15
1621346590000|2021-05-18 14:03:10|3067|3061|3067.8|3061.8|3067.8|3061.8|3067|3061|7
1621346600000|2021-05-18 14:03:20|3068|3062|3068.5|3062.5|3068.8|3062.8|3067.8|3061.8|8
1621346610000|2021-05-18 14:03:30|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|3
1621346620000|2021-05-18 14:03:40|3069|3063|3068.5|3062.5|3069.3|3063.3|3068.3|3062.3|8
1621346630000|2021-05-18 14:03:50|3068.8|3062.8|3069.8|3063.8|3069.8|3063.8|3068.8|3062.8|11
1621346640000|2021-05-18 14:04:00|3069.5|3063.5|3070.8|3064.8|3071.3|3065.3|3069.5|3063.5|10
1621346650000|2021-05-18 14:04:10|3071|3065|3070.5|3064.5|3071|3065|3069.8|3063.8|8
1621346660000|2021-05-18 14:04:20|3070.8|3064.8|3070.8|3064.8|3071.5|3065.5|3070.3|3064.3|17
1621346670000|2021-05-18 14:04:30|3070.5|3064.5|3071|3065|3071|3065|3070.5|3064.5|3
1621346680000|2021-05-18 14:04:40|3071.3|3065.3|3072|3066|3072|3066|3070.8|3064.8|8
1621346690000|2021-05-18 14:04:50|3071.3|3065.3|3070.5|3064.5|3071.3|3065.3|3070.3|3064.3|11
1621346700000|2021-05-18 14:05:00|3070.3|3064.3|3071.3|3065.3|3071.5|3065.5|3070.3|3064.3|5
1621346710000|2021-05-18 14:05:10|3071|3065|3073.3|3067.3|3074.3|3068.3|3071|3065|13
1621346720000|2021-05-18 14:05:20|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1621346730000|2021-05-18 14:05:30|3073.8|3067.8|3074|3068|3074.3|3068.3|3073.5|3067.5|6
1621346740000|2021-05-18 14:05:40|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1621346750000|2021-05-18 14:05:50|3073.8|3067.8|3073|3067|3073.8|3067.8|3073|3067|7
1621346760000|2021-05-18 14:06:00|3072.8|3066.8|3072|3066|3073|3067|3072|3066|7
1621346770000|2021-05-18 14:06:10|3072.3|3066.3|3073.3|3067.3|3073.3|3067.3|3072.3|3066.3|7
1621346790000|2021-05-18 14:06:30|3073.5|3067.5|3076|3070|3076.3|3070.3|3073.5|3067.5|9
1621346800000|2021-05-18 14:06:40|3075.8|3069.8|3076|3070|3076|3070|3075.5|3069.5|3
1621346810000|2021-05-18 14:06:50|3076.3|3070.3|3076.8|3070.8|3077|3071|3075.8|3069.8|6
1621346820000|2021-05-18 14:07:00|3077|3071|3077.5|3071.5|3078|3072|3077|3071|9
1621346830000|2021-05-18 14:07:10|3077.3|3071.3|3076.5|3070.5|3077.8|3071.8|3076.5|3070.5|7
1621346840000|2021-05-18 14:07:20|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|4
1621346850000|2021-05-18 14:07:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1621346860000|2021-05-18 14:07:40|3076.3|3070.3|3076|3070|3076.5|3070.5|3076|3070|3
1621346870000|2021-05-18 14:07:50|3076.5|3070.5|3075.5|3069.5|3076.8|3070.8|3075.5|3069.5|6
1621346880000|2021-05-18 14:08:00|3076|3070|3075.3|3069.3|3076|3070|3075.3|3069.3|4
1621346890000|2021-05-18 14:08:10|3075|3069|3075.5|3069.5|3075.8|3069.8|3075|3069|5
1621346900000|2021-05-18 14:08:20|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3075|3069|7
1621346910000|2021-05-18 14:08:30|3075|3069|3074.5|3068.5|3075.3|3069.3|3074.5|3068.5|6
1621346920000|2021-05-18 14:08:40|3075.3|3069.3|3076|3070|3076|3070|3074.5|3068.5|7
1621346930000|2021-05-18 14:08:50|3076.3|3070.3|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|3
1621346940000|2021-05-18 14:09:00|3076|3070|3077|3071|3077|3071|3075.3|3069.3|8
1621346950000|2021-05-18 14:09:10|3076.8|3070.8|3076.5|3070.5|3077|3071|3076.5|3070.5|4
1621346960000|2021-05-18 14:09:20|3076.3|3070.3|3076.3|3070.3|3077.3|3071.3|3076.3|3070.3|6
1621346970000|2021-05-18 14:09:30|3076|3070|3076|3070|3076.3|3070.3|3076|3070|3
1621346980000|2021-05-18 14:09:40|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|5
1621346990000|2021-05-18 14:09:50|3075.5|3069.5|3075|3069|3075.5|3069.5|3074.5|3068.5|9
1621347000000|2021-05-18 14:10:00|3074.8|3068.8|3074.8|3068.8|3075|3069|3074|3068|13
1621347010000|2021-05-18 14:10:10|3074.3|3068.3|3074|3068|3074.5|3068.5|3074|3068|6
1621347020000|2021-05-18 14:10:20|3074.3|3068.3|3075|3069|3075.5|3069.5|3074.3|3068.3|7
1621347030000|2021-05-18 14:10:30|3075.3|3069.3|3076.8|3070.8|3076.8|3070.8|3075.3|3069.3|10
1621347040000|2021-05-18 14:10:40|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|4
1621347050000|2021-05-18 14:10:50|3076.5|3070.5|3075.8|3069.8|3077|3071|3075.8|3069.8|9
1621347060000|2021-05-18 14:11:00|3075.3|3069.3|3074.3|3068.3|3075.5|3069.5|3074.3|3068.3|10
1621347070000|2021-05-18 14:11:10|3074|3068|3074.3|3068.3|3074.8|3068.8|3073.5|3067.5|7
1621347080000|2021-05-18 14:11:20|3074.5|3068.5|3074.5|3068.5|3075|3069|3074.3|3068.3|13
1621347090000|2021-05-18 14:11:30|3073.8|3067.8|3074|3068|3074.3|3068.3|3073.8|3067.8|11
1621347100000|2021-05-18 14:11:40|3074.3|3068.3|3074.3|3068.3|3074.5|3068.5|3073.8|3067.8|7
1621347110000|2021-05-18 14:11:50|3074|3068|3074.8|3068.8|3075|3069|3074|3068|8
1621347120000|2021-05-18 14:12:00|3074.5|3068.5|3075|3069|3075|3069|3074|3068|10
1621347130000|2021-05-18 14:12:10|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|3
1621347140000|2021-05-18 14:12:20|3074|3068|3074.5|3068.5|3074.5|3068.5|3073.8|3067.8|3
1621347150000|2021-05-18 14:12:30|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1621347160000|2021-05-18 14:12:40|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|2
1621347170000|2021-05-18 14:12:50|3074.5|3068.5|3074.5|3068.5|3075|3069|3074.5|3068.5|7
1621347180000|2021-05-18 14:13:00|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1621347190000|2021-05-18 14:13:10|3074|3068|3074.8|3068.8|3074.8|3068.8|3074|3068|2
1621347200000|2021-05-18 14:13:20|3075|3069|3075|3069|3075|3069|3075|3069|1
1621347210000|2021-05-18 14:13:30|3074.8|3068.8|3074.5|3068.5|3075|3069|3074.5|3068.5|7
1621347220000|2021-05-18 14:13:40|3074.3|3068.3|3074|3068|3075|3069|3074|3068|10
1621347230000|2021-05-18 14:13:50|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.5|3067.5|7
1621347240000|2021-05-18 14:14:00|3074|3068|3074|3068|3074|3068|3073.8|3067.8|7
1621347250000|2021-05-18 14:14:10|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|3
1621347260000|2021-05-18 14:14:20|3073.5|3067.5|3071.5|3065.5|3073.5|3067.5|3071.5|3065.5|5
1621347270000|2021-05-18 14:14:30|3071.8|3065.8|3070.5|3064.5|3071.8|3065.8|3070.5|3064.5|8
1621347280000|2021-05-18 14:14:40|3070.3|3064.3|3069.5|3063.5|3070.5|3064.5|3069.5|3063.5|6
1621347290000|2021-05-18 14:14:50|3069.8|3063.8|3069.3|3063.3|3070|3064|3069.3|3063.3|5
1621347300000|2021-05-18 14:15:00|3069.5|3063.5|3070.8|3064.8|3071.3|3065.3|3069.5|3063.5|14
1621347310000|2021-05-18 14:15:10|3071|3065|3071.8|3065.8|3072.3|3066.3|3071|3065|6
1621347320000|2021-05-18 14:15:20|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1621347330000|2021-05-18 14:15:30|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071|3065|4
1621347340000|2021-05-18 14:15:40|3072|3066|3073|3067|3073|3067|3072|3066|3
1621347350000|2021-05-18 14:15:50|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3071.3|3065.3|10
1621347360000|2021-05-18 14:16:00|3072.5|3066.5|3072|3066|3072.5|3066.5|3071.8|3065.8|9
1621347370000|2021-05-18 14:16:10|3071.5|3065.5|3070.3|3064.3|3071.5|3065.5|3070.3|3064.3|3
1621347380000|2021-05-18 14:16:20|3070.5|3064.5|3072.5|3066.5|3073|3067|3070.5|3064.5|12
1621347390000|2021-05-18 14:16:30|3072.3|3066.3|3072|3066|3072.3|3066.3|3071.5|3065.5|5
1621347410000|2021-05-18 14:16:50|3072.3|3066.3|3070|3064|3072.3|3066.3|3069.8|3063.8|9
1621347420000|2021-05-18 14:17:00|3071|3065|3069.3|3063.3|3071|3065|3069.3|3063.3|4
1621347430000|2021-05-18 14:17:10|3069.5|3063.5|3069.5|3063.5|3069.8|3063.8|3069.3|3063.3|5
1621347440000|2021-05-18 14:17:20|3069.8|3063.8|3070.8|3064.8|3071.3|3065.3|3069.8|3063.8|6
1621347450000|2021-05-18 14:17:30|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1621347460000|2021-05-18 14:17:40|3069.8|3063.8|3070|3064|3071.5|3065.5|3069.8|3063.8|7
1621347470000|2021-05-18 14:17:50|3070.3|3064.3|3070.8|3064.8|3071|3065|3070.3|3064.3|4
1621347480000|2021-05-18 14:18:00|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3069.8|3063.8|5
1621347490000|2021-05-18 14:18:10|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1621347500000|2021-05-18 14:18:20|3069.8|3063.8|3070.3|3064.3|3070.5|3064.5|3069.8|3063.8|4
1621347510000|2021-05-18 14:18:30|3070|3064|3069.5|3063.5|3070|3064|3069|3063|7
1621347520000|2021-05-18 14:18:40|3069.8|3063.8|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|4
1621347530000|2021-05-18 14:18:50|3070|3064|3069.5|3063.5|3070|3064|3069.5|3063.5|5
1621347540000|2021-05-18 14:19:00|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1621347560000|2021-05-18 14:19:20|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1621347570000|2021-05-18 14:19:30|3070.3|3064.3|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|5
1621347590000|2021-05-18 14:19:50|3070.5|3064.5|3070.5|3064.5|3070.8|3064.8|3070.3|3064.3|5
1621347600000|2021-05-18 14:20:00|3070.8|3064.8|3071.3|3065.3|3071.8|3065.8|3070.8|3064.8|4
1621347610000|2021-05-18 14:20:10|3071|3065|3072.3|3066.3|3072.3|3066.3|3071|3065|3
1621347620000|2021-05-18 14:20:20|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|3
1621347630000|2021-05-18 14:20:30|3073|3067|3073.5|3067.5|3073.5|3067.5|3072.8|3066.8|4
1621347640000|2021-05-18 14:20:40|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.3|3067.3|6
1621347650000|2021-05-18 14:20:50|3074.8|3068.8|3074|3068|3074.8|3068.8|3074|3068|3
1621347660000|2021-05-18 14:21:00|3074.3|3068.3|3072|3066|3074.5|3068.5|3071.8|3065.8|10
1621347670000|2021-05-18 14:21:10|3071.5|3065.5|3070.8|3064.8|3071.5|3065.5|3070.8|3064.8|4
1621347680000|2021-05-18 14:21:20|3071.3|3065.3|3071|3065|3072|3066|3071|3065|6
1621347690000|2021-05-18 14:21:30|3070.5|3064.5|3070.5|3064.5|3070.8|3064.8|3070.3|3064.3|5
1621347700000|2021-05-18 14:21:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1621347710000|2021-05-18 14:21:50|3070|3064|3070|3064|3070|3064|3069.3|3063.3|4
1621347720000|2021-05-18 14:22:00|3069.5|3063.5|3069.5|3063.5|3069.8|3063.8|3068.8|3062.8|9
1621347730000|2021-05-18 14:22:10|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|3
1621347740000|2021-05-18 14:22:20|3070.5|3064.5|3071.8|3065.8|3071.8|3065.8|3070.5|3064.5|4
1621347750000|2021-05-18 14:22:30|3072|3066|3071|3065|3072|3066|3070.8|3064.8|6
1621347760000|2021-05-18 14:22:40|3070.8|3064.8|3069.5|3063.5|3070.8|3064.8|3069.5|3063.5|7
1621347770000|2021-05-18 14:22:50|3069.3|3063.3|3068.5|3062.5|3069.3|3063.3|3068.5|3062.5|6
1621347780000|2021-05-18 14:23:00|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1621347790000|2021-05-18 14:23:10|3068.5|3062.5|3066.3|3060.3|3068.8|3062.8|3066.3|3060.3|8
1621347800000|2021-05-18 14:23:20|3066|3060|3066.5|3060.5|3066.5|3060.5|3065.8|3059.8|4
1621347810000|2021-05-18 14:23:30|3066.8|3060.8|3067|3061|3067.5|3061.5|3066.8|3060.8|6
1621347820000|2021-05-18 14:23:40|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1621347830000|2021-05-18 14:23:50|3067|3061|3066.5|3060.5|3067|3061|3066.3|3060.3|6
1621347840000|2021-05-18 14:24:00|3066.3|3060.3|3067.5|3061.5|3067.5|3061.5|3066.3|3060.3|9
1621347850000|2021-05-18 14:24:10|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|4
1621347860000|2021-05-18 14:24:20|3067.3|3061.3|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|3
1621347870000|2021-05-18 14:24:30|3067.5|3061.5|3069|3063|3069|3063|3067.5|3061.5|5
1621347880000|2021-05-18 14:24:40|3068.8|3062.8|3068.8|3062.8|3069|3063|3068.8|3062.8|3
1621347890000|2021-05-18 14:24:50|3069|3063|3068.3|3062.3|3069|3063|3068.3|3062.3|4
1621347900000|2021-05-18 14:25:00|3068|3062|3066.3|3060.3|3068|3062|3066.3|3060.3|8
1621347910000|2021-05-18 14:25:10|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1621347920000|2021-05-18 14:25:20|3066.3|3060.3|3066.8|3060.8|3067|3061|3066.3|3060.3|5
1621347930000|2021-05-18 14:25:30|3067.5|3061.5|3067|3061|3067.8|3061.8|3066.5|3060.5|6
1621347940000|2021-05-18 14:25:40|3066.8|3060.8|3067.8|3061.8|3067.8|3061.8|3066.8|3060.8|5
1621347950000|2021-05-18 14:25:50|3068|3062|3068.8|3062.8|3068.8|3062.8|3067.8|3061.8|9
1621347960000|2021-05-18 14:26:00|3069|3063|3069.3|3063.3|3069.3|3063.3|3068.5|3062.5|5
1621347970000|2021-05-18 14:26:10|3069|3063|3070|3064|3070.3|3064.3|3069|3063|6
1621347980000|2021-05-18 14:26:20|3069.3|3063.3|3069|3063|3070|3064|3069|3063|7
1621347990000|2021-05-18 14:26:30|3069.3|3063.3|3069.5|3063.5|3069.8|3063.8|3069|3063|5
1621348000000|2021-05-18 14:26:40|3069.8|3063.8|3070|3064|3070.3|3064.3|3069.8|3063.8|3
1621348010000|2021-05-18 14:26:50|3070.5|3064.5|3070|3064|3070.5|3064.5|3070|3064|3
1621348020000|2021-05-18 14:27:00|3069.8|3063.8|3070|3064|3070.3|3064.3|3069.5|3063.5|10
1621348030000|2021-05-18 14:27:10|3070.5|3064.5|3071.3|3065.3|3071.3|3065.3|3070.5|3064.5|3
1621348040000|2021-05-18 14:27:20|3071|3065|3070|3064|3071.3|3065.3|3069.5|3063.5|7
1621348050000|2021-05-18 14:27:30|3070.3|3064.3|3071|3065|3071|3065|3070.3|3064.3|4
1621348060000|2021-05-18 14:27:40|3071.3|3065.3|3070|3064|3071.3|3065.3|3070|3064|5
1621348070000|2021-05-18 14:27:50|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1621348080000|2021-05-18 14:28:00|3069.8|3063.8|3071|3065|3071.3|3065.3|3069.8|3063.8|7
1621348090000|2021-05-18 14:28:10|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1621348100000|2021-05-18 14:28:20|3069.8|3063.8|3069|3063|3069.8|3063.8|3069|3063|7
1621348110000|2021-05-18 14:28:30|3068.8|3062.8|3069|3063|3069|3063|3068.3|3062.3|4
1621348120000|2021-05-18 14:28:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1621348130000|2021-05-18 14:28:50|3069|3063|3068.3|3062.3|3069|3063|3068.3|3062.3|4
1621348140000|2021-05-18 14:29:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1621348150000|2021-05-18 14:29:10|3069|3063|3066.9|3060.9|3069|3063|3066.6|3060.6|8
1621348160000|2021-05-18 14:29:20|3066.6|3060.6|3066|3060|3067.5|3061.5|3066|3060|10
1621348170000|2021-05-18 14:29:30|3066.3|3060.3|3065.5|3059.5|3067|3061|3065.5|3059.5|12
1621348180000|2021-05-18 14:29:40|3065.3|3059.3|3066|3060|3066|3060|3065.3|3059.3|4
1621348190000|2021-05-18 14:29:50|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|2
1621348200000|2021-05-18 14:30:00|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3063.8|3057.8|7
1621348210000|2021-05-18 14:30:10|3064.5|3058.5|3063.3|3057.3|3065.3|3059.3|3063.3|3057.3|11
1621348220000|2021-05-18 14:30:20|3063|3057|3063.5|3057.5|3063.8|3057.8|3061.5|3055.5|12
1621348230000|2021-05-18 14:30:30|3063.3|3057.3|3062.5|3056.5|3063.3|3057.3|3061.8|3055.8|10
1621348240000|2021-05-18 14:30:40|3062|3056|3062.3|3056.3|3062.5|3056.5|3061.8|3055.8|5
1621348250000|2021-05-18 14:30:50|3062|3056|3060.8|3054.8|3062|3056|3060.8|3054.8|3
1621348260000|2021-05-18 14:31:00|3060.3|3054.3|3061|3055|3061|3055|3060.3|3054.3|8
1621348270000|2021-05-18 14:31:10|3061.3|3055.3|3062.3|3056.3|3062.8|3056.8|3061.3|3055.3|8
1621348280000|2021-05-18 14:31:20|3062|3056|3062|3056|3062|3056|3062|3056|1
1621348290000|2021-05-18 14:31:30|3061.8|3055.8|3061.8|3055.8|3062|3056|3061.5|3055.5|5
1621348300000|2021-05-18 14:31:40|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|4
1621348310000|2021-05-18 14:31:50|3062.3|3056.3|3061.5|3055.5|3062.3|3056.3|3061.5|3055.5|3
1621348320000|2021-05-18 14:32:00|3060.8|3054.8|3060.5|3054.5|3061|3055|3060.3|3054.3|6
1621348330000|2021-05-18 14:32:10|3060.3|3054.3|3061|3055|3061|3055|3060|3054|5
1621348340000|2021-05-18 14:32:20|3060|3054|3060|3054|3060.8|3054.8|3060|3054|6
1621348350000|2021-05-18 14:32:30|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060|3054|8
1621348360000|2021-05-18 14:32:40|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1621348370000|2021-05-18 14:32:50|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1621348380000|2021-05-18 14:33:00|3060.8|3054.8|3062.5|3056.5|3062.5|3056.5|3060.8|3054.8|12
1621348390000|2021-05-18 14:33:10|3062.8|3056.8|3062.8|3056.8|3063|3057|3061.5|3055.5|13
1621348400000|2021-05-18 14:33:20|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1621348410000|2021-05-18 14:33:30|3063|3057|3063.8|3057.8|3064.3|3058.3|3063|3057|11
1621348430000|2021-05-18 14:33:50|3064.3|3058.3|3064.3|3058.3|3064.8|3058.8|3064|3058|6
1621348440000|2021-05-18 14:34:00|3064|3058|3063.5|3057.5|3064|3058|3063.3|3057.3|5
1621348450000|2021-05-18 14:34:10|3064|3058|3063|3057|3064.3|3058.3|3063|3057|5
1621348460000|2021-05-18 14:34:20|3062.5|3056.5|3064|3058|3064|3058|3062.5|3056.5|5
1621348470000|2021-05-18 14:34:30|3064.3|3058.3|3064.8|3058.8|3065|3059|3064|3058|9
1621348480000|2021-05-18 14:34:40|3064.5|3058.5|3064|3058|3064.5|3058.5|3064|3058|2
1621348490000|2021-05-18 14:34:50|3064.3|3058.3|3064.8|3058.8|3065|3059|3064.3|3058.3|8
1621348500000|2021-05-18 14:35:00|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3063.8|3057.8|6
1621348510000|2021-05-18 14:35:10|3064|3058|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|4
1621348520000|2021-05-18 14:35:20|3064.8|3058.8|3065|3059|3065.3|3059.3|3064.8|3058.8|8
1621348530000|2021-05-18 14:35:30|3064.3|3058.3|3065|3059|3065|3059|3064.3|3058.3|4
1621348540000|2021-05-18 14:35:40|3064.8|3058.8|3064.3|3058.3|3065.5|3059.5|3064.3|3058.3|5
1621348550000|2021-05-18 14:35:50|3064.5|3058.5|3062.8|3056.8|3064.8|3058.8|3062.8|3056.8|14
1621348560000|2021-05-18 14:36:00|3063|3057|3060.8|3054.8|3063|3057|3060.3|3054.3|16
1621348570000|2021-05-18 14:36:10|3060.5|3054.5|3060.3|3054.3|3061.3|3055.3|3059.8|3053.8|9
1621348580000|2021-05-18 14:36:20|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3059.8|3053.8|11
1621348590000|2021-05-18 14:36:30|3059.8|3053.8|3060.5|3054.5|3060.5|3054.5|3059.8|3053.8|8
1621348600000|2021-05-18 14:36:40|3060.8|3054.8|3060.8|3054.8|3061|3055|3060|3054|9
1621348610000|2021-05-18 14:36:50|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1621348620000|2021-05-18 14:37:00|3061.5|3055.5|3062.5|3056.5|3062.8|3056.8|3061.5|3055.5|8
1621348630000|2021-05-18 14:37:10|3062.8|3056.8|3063.3|3057.3|3063.3|3057.3|3062.8|3056.8|5
1621348640000|2021-05-18 14:37:20|3063|3057|3062.5|3056.5|3063|3057|3062.3|3056.3|6
1621348650000|2021-05-18 14:37:30|3062.8|3056.8|3061.3|3055.3|3062.8|3056.8|3061.3|3055.3|5
1621348660000|2021-05-18 14:37:40|3061|3055|3062.3|3056.3|3062.3|3056.3|3061|3055|6
1621348670000|2021-05-18 14:37:50|3062.5|3056.5|3062.5|3056.5|3062.8|3056.8|3062.5|3056.5|3
1621348680000|2021-05-18 14:38:00|3062.8|3056.8|3062.3|3056.3|3063|3057|3062.3|3056.3|7
1621348690000|2021-05-18 14:38:10|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1621348700000|2021-05-18 14:38:20|3062.5|3056.5|3064.3|3058.3|3064.5|3058.5|3062.5|3056.5|11
1621348710000|2021-05-18 14:38:30|3063.8|3057.8|3064|3058|3064|3058|3063.8|3057.8|2
1621348720000|2021-05-18 14:38:40|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|2
1621348730000|2021-05-18 14:38:50|3065|3059|3065|3059|3065|3059|3064.3|3058.3|7
1621348740000|2021-05-18 14:39:00|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3065|3059|7
1621348760000|2021-05-18 14:39:20|3065.8|3059.8|3064.5|3058.5|3065.8|3059.8|3064.5|3058.5|7
1621348780000|2021-05-18 14:39:40|3064.3|3058.3|3063.8|3057.8|3064.3|3058.3|3063.3|3057.3|7
1621348790000|2021-05-18 14:39:50|3064|3058|3061.3|3055.3|3064.3|3058.3|3061.3|3055.3|14
1621348800000|2021-05-18 14:40:00|3060.3|3054.3|3059.8|3053.8|3060.3|3054.3|3059|3053|8
1621348810000|2021-05-18 14:40:10|3059.3|3053.3|3061|3055|3061|3055|3059.3|3053.3|7
1621348820000|2021-05-18 14:40:20|3061.3|3055.3|3060.5|3054.5|3061.5|3055.5|3060.5|3054.5|9
1621348830000|2021-05-18 14:40:30|3060.8|3054.8|3061.5|3055.5|3061.5|3055.5|3060.8|3054.8|3
1621348840000|2021-05-18 14:40:40|3061.8|3055.8|3062.3|3056.3|3062.3|3056.3|3061.3|3055.3|9
1621348850000|2021-05-18 14:40:50|3062|3056|3062.5|3056.5|3062.8|3056.8|3062|3056|9
1621348860000|2021-05-18 14:41:00|3062.3|3056.3|3063.3|3057.3|3063.5|3057.5|3062.3|3056.3|8
1621348870000|2021-05-18 14:41:10|3063|3057|3062.8|3056.8|3063.5|3057.5|3062.3|3056.3|10
1621348880000|2021-05-18 14:41:20|3062.5|3056.5|3062|3056|3062.5|3056.5|3062|3056|3
1621348890000|2021-05-18 14:41:30|3062.3|3056.3|3060|3054|3062.3|3056.3|3060|3054|5
1621348900000|2021-05-18 14:41:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1621348910000|2021-05-18 14:41:50|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1621348920000|2021-05-18 14:42:00|3059.5|3053.5|3059.3|3053.3|3060.3|3054.3|3059|3053|9
1621348930000|2021-05-18 14:42:10|3058.3|3052.3|3057.5|3051.5|3058.3|3052.3|3057.5|3051.5|3
1621348940000|2021-05-18 14:42:20|3057.8|3051.8|3059|3053|3059|3053|3057.8|3051.8|7
1621348950000|2021-05-18 14:42:30|3058.5|3052.5|3058|3052|3058.8|3052.8|3058|3052|7
1621348960000|2021-05-18 14:42:40|3058.3|3052.3|3058.8|3052.8|3059.3|3053.3|3058|3052|9
1621348970000|2021-05-18 14:42:50|3058.5|3052.5|3057.8|3051.8|3058.5|3052.5|3057.8|3051.8|6
1621348980000|2021-05-18 14:43:00|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|5
1621348990000|2021-05-18 14:43:10|3057.3|3051.3|3057.5|3051.5|3057.8|3051.8|3057|3051|8
1621349000000|2021-05-18 14:43:20|3057.3|3051.3|3058|3052|3058|3052|3057.3|3051.3|6
1621349010000|2021-05-18 14:43:30|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057|3051|4
1621349020000|2021-05-18 14:43:40|3057.8|3051.8|3056.5|3050.5|3058|3052|3056.5|3050.5|3
1621349030000|2021-05-18 14:43:50|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.3|3050.3|4
1621349040000|2021-05-18 14:44:00|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1621349050000|2021-05-18 14:44:10|3056.3|3050.3|3055.3|3049.3|3056.5|3050.5|3055.3|3049.3|9
1621349060000|2021-05-18 14:44:20|3055|3049|3055.8|3049.8|3056.3|3050.3|3055|3049|6
1621349070000|2021-05-18 14:44:30|3054.8|3048.8|3055.8|3049.8|3055.8|3049.8|3054.8|3048.8|5
1621349080000|2021-05-18 14:44:40|3056|3050|3053.8|3047.8|3056|3050|3053.8|3047.8|10
1621349090000|2021-05-18 14:44:50|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1621349100000|2021-05-18 14:45:00|3053.5|3047.5|3054|3048|3054|3048|3053|3047|6
1621349110000|2021-05-18 14:45:10|3054.3|3048.3|3057.3|3051.3|3057.3|3051.3|3054.3|3048.3|16
1621349120000|2021-05-18 14:45:20|3057.5|3051.5|3056|3050|3057.5|3051.5|3055.8|3049.8|6
1621349130000|2021-05-18 14:45:30|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1621349150000|2021-05-18 14:45:50|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|2
1621349160000|2021-05-18 14:46:00|3055|3049|3056.3|3050.3|3056.3|3050.3|3055|3049|5
1621349170000|2021-05-18 14:46:10|3056.5|3050.5|3057.3|3051.3|3057.3|3051.3|3056.3|3050.3|4
1621349180000|2021-05-18 14:46:20|3057.5|3051.5|3056.5|3050.5|3057.5|3051.5|3056.5|3050.5|7
1621349190000|2021-05-18 14:46:30|3056.3|3050.3|3057.5|3051.5|3057.5|3051.5|3056.3|3050.3|9
1621349200000|2021-05-18 14:46:40|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|2
1621349210000|2021-05-18 14:46:50|3057.8|3051.8|3058.5|3052.5|3058.8|3052.8|3057.8|3051.8|5
1621349220000|2021-05-18 14:47:00|3058.3|3052.3|3056.3|3050.3|3058.3|3052.3|3056.3|3050.3|6
1621349230000|2021-05-18 14:47:10|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3054.8|3048.8|8
1621349240000|2021-05-18 14:47:20|3054.8|3048.8|3054.8|3048.8|3055.3|3049.3|3054.3|3048.3|7
1621349250000|2021-05-18 14:47:30|3054.5|3048.5|3054|3048|3054.8|3048.8|3054|3048|5
1621349260000|2021-05-18 14:47:40|3053.8|3047.8|3053|3047|3053.8|3047.8|3052.8|3046.8|5
1621349270000|2021-05-18 14:47:50|3053.3|3047.3|3053.8|3047.8|3054.5|3048.5|3053.3|3047.3|9
1621349280000|2021-05-18 14:48:00|3053.5|3047.5|3053|3047|3053.8|3047.8|3053|3047|13
1621349290000|2021-05-18 14:48:10|3053.3|3047.3|3052.8|3046.8|3053.5|3047.5|3052.3|3046.3|6
1621349300000|2021-05-18 14:48:20|3053|3047|3051.3|3045.3|3053|3047|3051.3|3045.3|13
1621349310000|2021-05-18 14:48:30|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.3|3045.3|10
1621349320000|2021-05-18 14:48:40|3052|3046|3053.3|3047.3|3053.5|3047.5|3051.8|3045.8|15
1621349330000|2021-05-18 14:48:50|3053.5|3047.5|3052.5|3046.5|3054.3|3048.3|3052.5|3046.5|10
1621349340000|2021-05-18 14:49:00|3052.8|3046.8|3053.3|3047.3|3053.5|3047.5|3052.5|3046.5|13
1621349350000|2021-05-18 14:49:10|3053.5|3047.5|3053.5|3047.5|3054.3|3048.3|3053|3047|21
1621349360000|2021-05-18 14:49:20|3053.3|3047.3|3053.8|3047.8|3054|3048|3053.3|3047.3|5
1621349370000|2021-05-18 14:49:30|3053.5|3047.5|3054.5|3048.5|3054.5|3048.5|3053.5|3047.5|4
1621349380000|2021-05-18 14:49:40|3055|3049|3056|3050|3056|3050|3055|3049|7
1621349390000|2021-05-18 14:49:50|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1621349400000|2021-05-18 14:50:00|3056|3050|3057|3051|3057.3|3051.3|3056|3050|11
1621349410000|2021-05-18 14:50:10|3057.3|3051.3|3055.8|3049.8|3057.5|3051.5|3055.8|3049.8|5
1621349420000|2021-05-18 14:50:20|3055.5|3049.5|3056|3050|3056|3050|3054.8|3048.8|6
1621349430000|2021-05-18 14:50:30|3056.3|3050.3|3056.5|3050.5|3057.8|3051.8|3056.3|3050.3|9
1621349440000|2021-05-18 14:50:40|3056.8|3050.8|3057.3|3051.3|3057.8|3051.8|3056.8|3050.8|6
1621349450000|2021-05-18 14:50:50|3057|3051|3057.5|3051.5|3057.8|3051.8|3056.5|3050.5|5
1621349460000|2021-05-18 14:51:00|3057.8|3051.8|3059.3|3053.3|3059.3|3053.3|3057.3|3051.3|10
1621349470000|2021-05-18 14:51:10|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058.3|3052.3|2
1621349480000|2021-05-18 14:51:20|3058.8|3052.8|3059.3|3053.3|3060|3054|3058.8|3052.8|7
1621349490000|2021-05-18 14:51:30|3059.5|3053.5|3059|3053|3059.5|3053.5|3058|3052|8
1621349500000|2021-05-18 14:51:40|3058.8|3052.8|3058.8|3052.8|3059.3|3053.3|3058.3|3052.3|7
1621349510000|2021-05-18 14:51:50|3058.5|3052.5|3057.5|3051.5|3058.5|3052.5|3057.5|3051.5|6
1621349520000|2021-05-18 14:52:00|3057.3|3051.3|3056.8|3050.8|3057.5|3051.5|3056.5|3050.5|9
1621349530000|2021-05-18 14:52:10|3056.5|3050.5|3057|3051|3057.3|3051.3|3056.5|3050.5|4
1621349540000|2021-05-18 14:52:20|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1621349550000|2021-05-18 14:52:30|3057|3051|3057|3051|3057|3051|3057|3051|1
1621349560000|2021-05-18 14:52:40|3056.8|3050.8|3057.3|3051.3|3057.5|3051.5|3056|3050|8
1621349570000|2021-05-18 14:52:50|3057.5|3051.5|3058|3052|3058.5|3052.5|3057.5|3051.5|8
1621349580000|2021-05-18 14:53:00|3057.8|3051.8|3058.8|3052.8|3058.8|3052.8|3057.8|3051.8|6
1621349590000|2021-05-18 14:53:10|3059|3053|3059|3053|3059.5|3053.5|3059|3053|6
1621349600000|2021-05-18 14:53:20|3058.8|3052.8|3059|3053|3059|3053|3058.5|3052.5|4
1621349610000|2021-05-18 14:53:30|3058.8|3052.8|3059.5|3053.5|3059.5|3053.5|3058.8|3052.8|4
1621349620000|2021-05-18 14:53:40|3059.8|3053.8|3059.5|3053.5|3060.3|3054.3|3059.3|3053.3|7
1621349630000|2021-05-18 14:53:50|3060.3|3054.3|3061|3055|3061|3055|3060|3054|3
1621349640000|2021-05-18 14:54:00|3060.8|3054.8|3060.5|3054.5|3061|3055|3060.5|3054.5|4
1621349650000|2021-05-18 14:54:10|3060.8|3054.8|3060|3054|3060.8|3054.8|3060|3054|4
1621349660000|2021-05-18 14:54:20|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|2
1621349670000|2021-05-18 14:54:30|3060.8|3054.8|3060.5|3054.5|3061|3055|3060.3|3054.3|4
1621349680000|2021-05-18 14:54:40|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|2
1621349690000|2021-05-18 14:54:50|3060|3054|3060.5|3054.5|3060.5|3054.5|3059.8|3053.8|4
1621349700000|2021-05-18 14:55:00|3060.8|3054.8|3061.8|3055.8|3062.3|3056.3|3060.8|3054.8|6
1621349710000|2021-05-18 14:55:10|3062|3056|3063|3057|3063.5|3057.5|3062|3056|9
1621349720000|2021-05-18 14:55:20|3063.3|3057.3|3063|3057|3063.3|3057.3|3062.8|3056.8|3
1621349730000|2021-05-18 14:55:30|3062.3|3056.3|3061.8|3055.8|3062.3|3056.3|3061.8|3055.8|3
1621349740000|2021-05-18 14:55:40|3061.5|3055.5|3062.3|3056.3|3062.3|3056.3|3061.5|3055.5|7
1621349750000|2021-05-18 14:55:50|3062|3056|3062.3|3056.3|3062.3|3056.3|3061.8|3055.8|6
1621349760000|2021-05-18 14:56:00|3062.5|3056.5|3063.3|3057.3|3063.8|3057.8|3062.5|3056.5|6
1621349770000|2021-05-18 14:56:10|3063|3057|3062.3|3056.3|3063|3057|3061.8|3055.8|10
1621349780000|2021-05-18 14:56:20|3062|3056|3062.3|3056.3|3062.5|3056.5|3061.5|3055.5|11
1621349790000|2021-05-18 14:56:30|3062|3056|3061.5|3055.5|3062|3056|3061.5|3055.5|3
1621349800000|2021-05-18 14:56:40|3062.3|3056.3|3061|3055|3062.5|3056.5|3061|3055|7
1621349810000|2021-05-18 14:56:50|3061.3|3055.3|3060.8|3054.8|3061.3|3055.3|3060.3|3054.3|8
1621349820000|2021-05-18 14:57:00|3061|3055|3059.5|3053.5|3061|3055|3059.3|3053.3|13
1621349830000|2021-05-18 14:57:10|3059.8|3053.8|3060.3|3054.3|3060.5|3054.5|3059|3053|10
1621349840000|2021-05-18 14:57:20|3060.5|3054.5|3060.3|3054.3|3060.8|3054.8|3060.3|3054.3|3
1621349850000|2021-05-18 14:57:30|3059.8|3053.8|3058.5|3052.5|3060|3054|3058.5|3052.5|9
1621349860000|2021-05-18 14:57:40|3058.3|3052.3|3057.5|3051.5|3058.8|3052.8|3057.5|3051.5|9
1621349870000|2021-05-18 14:57:50|3057.3|3051.3|3058.3|3052.3|3058.3|3052.3|3057|3051|6
1621349880000|2021-05-18 14:58:00|3058|3052|3058.5|3052.5|3058.5|3052.5|3057.3|3051.3|8
1621349890000|2021-05-18 14:58:10|3058.3|3052.3|3057.3|3051.3|3058.5|3052.5|3057.3|3051.3|8
1621349900000|2021-05-18 14:58:20|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1621349910000|2021-05-18 14:58:30|3057.5|3051.5|3056.8|3050.8|3057.5|3051.5|3056.8|3050.8|6
1621349920000|2021-05-18 14:58:40|3057|3051|3056.8|3050.8|3057.5|3051.5|3056.8|3050.8|5
1621349930000|2021-05-18 14:58:50|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1621349940000|2021-05-18 14:59:00|3056.8|3050.8|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|3
1621349950000|2021-05-18 14:59:10|3056|3050|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|6
1621349960000|2021-05-18 14:59:20|3055.8|3049.8|3057|3051|3057|3051|3055.8|3049.8|4
1621349970000|2021-05-18 14:59:30|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|2
1621349980000|2021-05-18 14:59:40|3058|3052|3057.8|3051.8|3058|3052|3057.5|3051.5|7
1621349990000|2021-05-18 14:59:50|3058|3052|3057.3|3051.3|3058.3|3052.3|3056.8|3050.8|9
1621350000000|2021-05-18 15:00:00|3057.8|3051.8|3057.8|3051.8|3058.3|3052.3|3057.8|3051.8|4
1621350010000|2021-05-18 15:00:10|3058.3|3052.3|3060|3054|3060.5|3054.5|3058.3|3052.3|11
1621350020000|2021-05-18 15:00:20|3059.8|3053.8|3061|3055|3061.3|3055.3|3059.8|3053.8|7
1621350030000|2021-05-18 15:00:30|3060.8|3054.8|3061.3|3055.3|3061.3|3055.3|3060.5|3054.5|6
1621350040000|2021-05-18 15:00:40|3061.5|3055.5|3061.8|3055.8|3062.3|3056.3|3061.3|3055.3|9
1621350050000|2021-05-18 15:00:50|3061.5|3055.5|3063|3057|3063|3057|3061.5|3055.5|7
1621350060000|2021-05-18 15:01:00|3062.8|3056.8|3062.5|3056.5|3063|3057|3062.5|3056.5|6
1621350070000|2021-05-18 15:01:10|3062.8|3056.8|3063|3057|3063|3057|3062.8|3056.8|2
1621350080000|2021-05-18 15:01:20|3062.8|3056.8|3064.3|3058.3|3064.3|3058.3|3062.8|3056.8|7
1621350090000|2021-05-18 15:01:30|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3062.8|3056.8|7
1621350100000|2021-05-18 15:01:40|3063.3|3057.3|3061.5|3055.5|3063.3|3057.3|3061.5|3055.5|5
1621350110000|2021-05-18 15:01:50|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1621350120000|2021-05-18 15:02:00|3061.3|3055.3|3060.8|3054.8|3061.3|3055.3|3060.8|3054.8|3
1621350130000|2021-05-18 15:02:10|3060.5|3054.5|3060|3054|3060.5|3054.5|3059.5|3053.5|7
1621350140000|2021-05-18 15:02:20|3059.8|3053.8|3058.3|3052.3|3059.8|3053.8|3058|3052|4
1621350150000|2021-05-18 15:02:30|3058.5|3052.5|3058|3052|3058.5|3052.5|3058|3052|5
1621350160000|2021-05-18 15:02:40|3058.3|3052.3|3059|3053|3059|3053|3058.3|3052.3|4
1621350170000|2021-05-18 15:02:50|3059.3|3053.3|3059|3053|3059.3|3053.3|3058.8|3052.8|4
1621350180000|2021-05-18 15:03:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1621350190000|2021-05-18 15:03:10|3059.5|3053.5|3059.8|3053.8|3060|3054|3059.3|3053.3|5
1621350200000|2021-05-18 15:03:20|3061|3055|3061|3055|3061|3055|3060.8|3054.8|3
1621350210000|2021-05-18 15:03:30|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1621350220000|2021-05-18 15:03:40|3061|3055|3061|3055|3061|3055|3061|3055|1
1621350230000|2021-05-18 15:03:50|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1621350240000|2021-05-18 15:04:00|3061.8|3055.8|3063.3|3057.3|3063.3|3057.3|3061.8|3055.8|3
1621350250000|2021-05-18 15:04:10|3063.5|3057.5|3062.8|3056.8|3063.8|3057.8|3062.8|3056.8|6
1621350260000|2021-05-18 15:04:20|3063|3057|3063.8|3057.8|3063.8|3057.8|3063|3057|4
1621350270000|2021-05-18 15:04:30|3062.8|3056.8|3063.8|3057.8|3064|3058|3062.8|3056.8|5
1621350280000|2021-05-18 15:04:40|3063.5|3057.5|3064|3058|3064|3058|3063.5|3057.5|4
1621350290000|2021-05-18 15:04:50|3063.8|3057.8|3063.3|3057.3|3063.8|3057.8|3063.3|3057.3|3
1621350300000|2021-05-18 15:05:00|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1621350310000|2021-05-18 15:05:10|3063|3057|3063|3057|3063.3|3057.3|3063|3057|3
1621350320000|2021-05-18 15:05:20|3062.8|3056.8|3063.3|3057.3|3063.3|3057.3|3062.8|3056.8|5
1621350330000|2021-05-18 15:05:30|3063.5|3057.5|3064.3|3058.3|3064.3|3058.3|3063.5|3057.5|3
1621350350000|2021-05-18 15:05:50|3064|3058|3064|3058|3064|3058|3064|3058|1
1621350370000|2021-05-18 15:06:10|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|4
1621350380000|2021-05-18 15:06:20|3064.3|3058.3|3064|3058|3064.3|3058.3|3063.8|3057.8|8
1621350390000|2021-05-18 15:06:30|3063.8|3057.8|3064|3058|3064|3058|3063.8|3057.8|2
1621350400000|2021-05-18 15:06:40|3063.8|3057.8|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|3
1621350410000|2021-05-18 15:06:50|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|4
1621350420000|2021-05-18 15:07:00|3064.5|3058.5|3064|3058|3064.5|3058.5|3064|3058|3
1621350430000|2021-05-18 15:07:10|3064.5|3058.5|3064|3058|3064.5|3058.5|3064|3058|3
1621350440000|2021-05-18 15:07:20|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|4
1621350450000|2021-05-18 15:07:30|3064|3058|3064.5|3058.5|3064.5|3058.5|3064|3058|3
1621350460000|2021-05-18 15:07:40|3065|3059|3065|3059|3065.3|3059.3|3065|3059|3
1621350470000|2021-05-18 15:07:50|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|3
1621350480000|2021-05-18 15:08:00|3064.5|3058.5|3063.8|3057.8|3064.5|3058.5|3063.8|3057.8|3
1621350490000|2021-05-18 15:08:10|3064.8|3058.8|3064.3|3058.3|3064.8|3058.8|3064.3|3058.3|3
1621350500000|2021-05-18 15:08:20|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3063.8|3057.8|7
1621350510000|2021-05-18 15:08:30|3064|3058|3064|3058|3064.8|3058.8|3063.5|3057.5|6
1621350520000|2021-05-18 15:08:40|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1621350530000|2021-05-18 15:08:50|3064|3058|3064.5|3058.5|3064.8|3058.8|3064|3058|4
1621350540000|2021-05-18 15:09:00|3064.3|3058.3|3063.8|3057.8|3064.3|3058.3|3063.3|3057.3|5
1621350560000|2021-05-18 15:09:20|3064|3058|3064|3058|3064|3058|3064|3058|1
1621350570000|2021-05-18 15:09:30|3063.8|3057.8|3064.8|3058.8|3064.8|3058.8|3063.8|3057.8|3
1621350580000|2021-05-18 15:09:40|3065|3059|3065|3059|3065|3059|3065|3059|1
1621350590000|2021-05-18 15:09:50|3064.8|3058.8|3065.3|3059.3|3065.3|3059.3|3064.8|3058.8|3
1621350600000|2021-05-18 15:10:00|3065|3059|3064.5|3058.5|3065|3059|3064.3|3058.3|5
1621350610000|2021-05-18 15:10:10|3064.3|3058.3|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|3
1621350620000|2021-05-18 15:10:20|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|2
1621350630000|2021-05-18 15:10:30|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|3
1621350650000|2021-05-18 15:10:50|3063.8|3057.8|3064|3058|3064|3058|3063.8|3057.8|2
1621350660000|2021-05-18 15:11:00|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064|3058|8
1621350670000|2021-05-18 15:11:10|3064.8|3058.8|3065.3|3059.3|3065.3|3059.3|3064.8|3058.8|3
1621350690000|2021-05-18 15:11:30|3065|3059|3064.8|3058.8|3065|3059|3063.8|3057.8|7
1621350700000|2021-05-18 15:11:40|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1621350720000|2021-05-18 15:12:00|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|4
1621350730000|2021-05-18 15:12:10|3064|3058|3064|3058|3064|3058|3064|3058|1
1621350750000|2021-05-18 15:12:30|3064.3|3058.3|3065.5|3059.5|3065.5|3059.5|3064.3|3058.3|5
1621350760000|2021-05-18 15:12:40|3065.3|3059.3|3065.8|3059.8|3065.8|3059.8|3064.8|3058.8|7
1621350770000|2021-05-18 15:12:50|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|2
1621350780000|2021-05-18 15:13:00|3066|3060|3067.5|3061.5|3067.5|3061.5|3066|3060|6
1621350800000|2021-05-18 15:13:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1621350810000|2021-05-18 15:13:30|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|3
1621350820000|2021-05-18 15:13:40|3066|3060|3065.5|3059.5|3066|3060|3065.5|3059.5|3
1621350840000|2021-05-18 15:14:00|3065|3059|3064.5|3058.5|3065|3059|3064.3|3058.3|4
1621350850000|2021-05-18 15:14:10|3064.3|3058.3|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|3
1621350860000|2021-05-18 15:14:20|3064|3058|3064|3058|3064|3058|3064|3058|1
1621350870000|2021-05-18 15:14:30|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1621350880000|2021-05-18 15:14:40|3064.3|3058.3|3063.5|3057.5|3064.3|3058.3|3063.5|3057.5|3
1621350890000|2021-05-18 15:14:50|3063.8|3057.8|3064.5|3058.5|3064.5|3058.5|3063.5|3057.5|4
1621350900000|2021-05-18 15:15:00|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|2
1621350910000|2021-05-18 15:15:10|3063.8|3057.8|3064|3058|3064|3058|3063.8|3057.8|2
1621350920000|2021-05-18 15:15:20|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1621350930000|2021-05-18 15:15:30|3063.5|3057.5|3062.8|3056.8|3063.5|3057.5|3062.8|3056.8|3
1621350940000|2021-05-18 15:15:40|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1621350950000|2021-05-18 15:15:50|3062.5|3056.5|3062.8|3056.8|3062.8|3056.8|3062.5|3056.5|2
1621350960000|2021-05-18 15:16:00|3063|3057|3063.5|3057.5|3063.5|3057.5|3063|3057|3
1621350970000|2021-05-18 15:16:10|3063.3|3057.3|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|2
1621350990000|2021-05-18 15:16:30|3064.3|3058.3|3066.5|3060.5|3066.8|3060.8|3064.3|3058.3|9
1621351000000|2021-05-18 15:16:40|3066.8|3060.8|3066|3060|3066.8|3060.8|3066|3060|4
1621351010000|2021-05-18 15:16:50|3065.8|3059.8|3067.5|3061.5|3067.8|3061.8|3065.8|3059.8|8
1621351020000|2021-05-18 15:17:00|3067.3|3061.3|3065.8|3059.8|3067.3|3061.3|3065.8|3059.8|7
1621351040000|2021-05-18 15:17:20|3066|3060|3061.8|3055.8|3066|3060|3061.5|3055.5|7
1621351050000|2021-05-18 15:17:30|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1621351070000|2021-05-18 15:17:50|3061.8|3055.8|3061|3055|3062|3056|3061|3055|7
1621351080000|2021-05-18 15:18:00|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1621351090000|2021-05-18 15:18:10|3061|3055|3060.8|3054.8|3061.5|3055.5|3060.8|3054.8|4
1621351100000|2021-05-18 15:18:20|3060.5|3054.5|3060.8|3054.8|3061|3055|3060.5|3054.5|4
1621351110000|2021-05-18 15:18:30|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1621351120000|2021-05-18 15:18:40|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1621351130000|2021-05-18 15:18:50|3060.3|3054.3|3060.8|3054.8|3060.8|3054.8|3060.3|3054.3|2
1621351140000|2021-05-18 15:19:00|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1621351160000|2021-05-18 15:19:20|3061|3055|3061.5|3055.5|3061.5|3055.5|3061|3055|3
1621351170000|2021-05-18 15:19:30|3061.8|3055.8|3062.3|3056.3|3062.3|3056.3|3061.5|3055.5|5
1621351190000|2021-05-18 15:19:50|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1621351200000|2021-05-18 15:20:00|3062.5|3056.5|3062.5|3056.5|3062.8|3056.8|3062.5|3056.5|3
1621351220000|2021-05-18 15:20:20|3062.8|3056.8|3062.3|3056.3|3062.8|3056.8|3062.3|3056.3|2
1621351240000|2021-05-18 15:20:40|3063.3|3057.3|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|3
1621351260000|2021-05-18 15:21:00|3063.5|3057.5|3065|3059|3065|3059|3063.5|3057.5|3
1621351280000|2021-05-18 15:21:20|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1621351290000|2021-05-18 15:21:30|3065|3059|3065.3|3059.3|3065.3|3059.3|3065|3059|2
1621351300000|2021-05-18 15:21:40|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|3
1621351380000|2021-05-18 15:23:00|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|2
1621351490000|2021-05-18 15:24:50|3065.3|3059.3|3065|3059|3065.5|3059.5|3065|3059|4
1621351520000|2021-05-18 15:25:20|3064.8|3058.8|3064.3|3058.3|3064.8|3058.8|3064.3|3058.3|2
1621351530000|2021-05-18 15:25:30|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|2
1621351540000|2021-05-18 15:25:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1621351550000|2021-05-18 15:25:50|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|3
1621351560000|2021-05-18 15:26:00|3065|3059|3064.5|3058.5|3065|3059|3064.5|3058.5|3
1621351570000|2021-05-18 15:26:10|3064.3|3058.3|3063.8|3057.8|3064.3|3058.3|3063.8|3057.8|2
1621351580000|2021-05-18 15:26:20|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1621351590000|2021-05-18 15:26:30|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1621351620000|2021-05-18 15:27:00|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064|3058|4
1621351640000|2021-05-18 15:27:20|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1621351680000|2021-05-18 15:28:00|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1621351700000|2021-05-18 15:28:20|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1621351720000|2021-05-18 15:28:40|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1621351750000|2021-05-18 15:29:10|3065|3059|3064.8|3058.8|3065|3059|3064.8|3058.8|2
1621351760000|2021-05-18 15:29:20|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1621351790000|2021-05-18 15:29:50|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1621351820000|2021-05-18 15:30:20|3065|3059|3064.8|3058.8|3065|3059|3064.8|3058.8|2
1621351850000|2021-05-18 15:30:50|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1621351860000|2021-05-18 15:31:00|3064.3|3058.3|3063.8|3057.8|3064.3|3058.3|3063.8|3057.8|2
1621351870000|2021-05-18 15:31:10|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1621351900000|2021-05-18 15:31:40|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1621351940000|2021-05-18 15:32:20|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1621351960000|2021-05-18 15:32:40|3063.8|3057.8|3064|3058|3064|3058|3063.8|3057.8|2
1621351980000|2021-05-18 15:33:00|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1621351990000|2021-05-18 15:33:10|3063.8|3057.8|3064|3058|3064|3058|3063.8|3057.8|2
1621352000000|2021-05-18 15:33:20|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|4
1621352010000|2021-05-18 15:33:30|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|2
1621352020000|2021-05-18 15:33:40|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|3
1621352030000|2021-05-18 15:33:50|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1621352040000|2021-05-18 15:34:00|3063.5|3057.5|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|2
1621352050000|2021-05-18 15:34:10|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1621352080000|2021-05-18 15:34:40|3063|3057|3063|3057|3063.3|3057.3|3063|3057|3
1621352090000|2021-05-18 15:34:50|3063.3|3057.3|3062.8|3056.8|3063.3|3057.3|3062.8|3056.8|7
1621352110000|2021-05-18 15:35:10|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1621352120000|2021-05-18 15:35:20|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1621352130000|2021-05-18 15:35:30|3062|3056|3061.8|3055.8|3062|3056|3061|3055|6
1621352140000|2021-05-18 15:35:40|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.3|3055.3|4
1621352150000|2021-05-18 15:35:50|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1621352160000|2021-05-18 15:36:00|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1621352170000|2021-05-18 15:36:10|3061.8|3055.8|3062|3056|3062|3056|3061.5|3055.5|4
1621352180000|2021-05-18 15:36:20|3062.5|3056.5|3063|3057|3063|3057|3062.5|3056.5|5
1621352200000|2021-05-18 15:36:40|3062.8|3056.8|3063.5|3057.5|3063.5|3057.5|3062.5|3056.5|5
1621352210000|2021-05-18 15:36:50|3063.3|3057.3|3063|3057|3063.3|3057.3|3063|3057|2
1621352220000|2021-05-18 15:37:00|3062.8|3056.8|3063|3057|3063|3057|3062.8|3056.8|4
1621352240000|2021-05-18 15:37:20|3063.3|3057.3|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|5
1621352260000|2021-05-18 15:37:40|3063.5|3057.5|3063.3|3057.3|3063.8|3057.8|3063.3|3057.3|6
1621352270000|2021-05-18 15:37:50|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|6
1621352280000|2021-05-18 15:38:00|3064|3058|3064|3058|3064|3058|3064|3058|1
1621352320000|2021-05-18 15:38:40|3063.8|3057.8|3063.3|3057.3|3063.8|3057.8|3063.3|3057.3|2
1621352330000|2021-05-18 15:38:50|3063|3057|3063|3057|3063|3057|3063|3057|1
1621352360000|2021-05-18 15:39:20|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1621352380000|2021-05-18 15:39:40|3063|3057|3063|3057|3063|3057|3063|3057|1
1621352400000|2021-05-18 15:40:00|3063.3|3057.3|3063|3057|3063.3|3057.3|3063|3057|2
1621352440000|2021-05-18 15:40:40|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1621352450000|2021-05-18 15:40:50|3062.3|3056.3|3062|3056|3062.3|3056.3|3061.8|3055.8|4
1621352460000|2021-05-18 15:41:00|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1621352470000|2021-05-18 15:41:10|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1621352480000|2021-05-18 15:41:20|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|6
1621352490000|2021-05-18 15:41:30|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1621352500000|2021-05-18 15:41:40|3062|3056|3061.8|3055.8|3062|3056|3061.3|3055.3|6
1621352520000|2021-05-18 15:42:00|3062|3056|3062|3056|3062.3|3056.3|3062|3056|3
1621352540000|2021-05-18 15:42:20|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061|3055|4
1621352550000|2021-05-18 15:42:30|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1621352560000|2021-05-18 15:42:40|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1621352590000|2021-05-18 15:43:10|3062|3056|3062|3056|3062|3056|3062|3056|1
1621352600000|2021-05-18 15:43:20|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1621352610000|2021-05-18 15:43:30|3061.5|3055.5|3061|3055|3061.5|3055.5|3061|3055|3
1621352620000|2021-05-18 15:43:40|3061.3|3055.3|3061|3055|3061.5|3055.5|3061|3055|4
1621352630000|2021-05-18 15:43:50|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1621352640000|2021-05-18 15:44:00|3061|3055|3060.5|3054.5|3061|3055|3060.5|3054.5|3
1621352650000|2021-05-18 15:44:10|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3059.8|3053.8|4
1621352700000|2021-05-18 15:45:00|3060.8|3054.8|3062.3|3056.3|3062.3|3056.3|3060.8|3054.8|5
1621352720000|2021-05-18 15:45:20|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1621352780000|2021-05-18 15:46:20|3062.8|3056.8|3063|3057|3063|3057|3062.8|3056.8|2
1621352790000|2021-05-18 15:46:30|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1621352880000|2021-05-18 15:48:00|3063|3057|3063|3057|3063|3057|3063|3057|1
1621352890000|2021-05-18 15:48:10|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1621353010000|2021-05-18 15:50:10|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1621353050000|2021-05-18 15:50:50|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1621353060000|2021-05-18 15:51:00|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1621353080000|2021-05-18 15:51:20|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1621353100000|2021-05-18 15:51:40|3063.3|3057.3|3063|3057|3063.3|3057.3|3062.8|3056.8|3
1621353110000|2021-05-18 15:51:50|3063.3|3057.3|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|7
1621353120000|2021-05-18 15:52:00|3063.5|3057.5|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|3
1621353130000|2021-05-18 15:52:10|3063.8|3057.8|3064|3058|3064.3|3058.3|3063.8|3057.8|4
1621353140000|2021-05-18 15:52:20|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|2
1621353150000|2021-05-18 15:52:30|3064.3|3058.3|3063.5|3057.5|3064.3|3058.3|3063.5|3057.5|6
1621353160000|2021-05-18 15:52:40|3063.3|3057.3|3063.5|3057.5|3063.5|3057.5|3063|3057|3
1621353170000|2021-05-18 15:52:50|3063.8|3057.8|3064.3|3058.3|3064.5|3058.5|3063.8|3057.8|7
1621353180000|2021-05-18 15:53:00|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1621353190000|2021-05-18 15:53:10|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1621353200000|2021-05-18 15:53:20|3064|3058|3063.8|3057.8|3064.8|3058.8|3063.8|3057.8|12
1621353210000|2021-05-18 15:53:30|3064|3058|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|6
1621353230000|2021-05-18 15:53:50|3064|3058|3063|3057|3064|3058|3063|3057|7
1621353240000|2021-05-18 15:54:00|3063.3|3057.3|3063|3057|3063.3|3057.3|3062.5|3056.5|8
1621353250000|2021-05-18 15:54:10|3063.3|3057.3|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|2
1621353260000|2021-05-18 15:54:20|3063.3|3057.3|3062.8|3056.8|3063.3|3057.3|3062.8|3056.8|5
1621353270000|2021-05-18 15:54:30|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1621353280000|2021-05-18 15:54:40|3062.5|3056.5|3063.8|3057.8|3064|3058|3062.5|3056.5|6
1621353290000|2021-05-18 15:54:50|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1621353310000|2021-05-18 15:55:10|3063.3|3057.3|3063|3057|3063.3|3057.3|3062.8|3056.8|5
1621353320000|2021-05-18 15:55:20|3063.3|3057.3|3063|3057|3063.3|3057.3|3063|3057|2
1621353330000|2021-05-18 15:55:30|3063.3|3057.3|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|3
1621353340000|2021-05-18 15:55:40|3063|3057|3063.3|3057.3|3063.8|3057.8|3063|3057|4
1621353350000|2021-05-18 15:55:50|3063.5|3057.5|3063|3057|3063.5|3057.5|3063|3057|3
1621353360000|2021-05-18 15:56:00|3063.3|3057.3|3063|3057|3063.5|3057.5|3063|3057|4
1621353380000|2021-05-18 15:56:20|3063.3|3057.3|3061.8|3055.8|3063.3|3057.3|3061.8|3055.8|4
1621353390000|2021-05-18 15:56:30|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1621353450000|2021-05-18 15:57:30|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1621353500000|2021-05-18 15:58:20|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|4
1621353510000|2021-05-18 15:58:30|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1621353540000|2021-05-18 15:59:00|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1621353550000|2021-05-18 15:59:10|3061.3|3055.3|3060.8|3054.8|3062|3056|3060.8|3054.8|9
1621353560000|2021-05-18 15:59:20|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1621353570000|2021-05-18 15:59:30|3061|3055|3061|3055|3061.3|3055.3|3061|3055|9
1621353580000|2021-05-18 15:59:40|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3060.8|3054.8|6
1621353590000|2021-05-18 15:59:50|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1621353610000|2021-05-18 16:00:10|3060.5|3054.5|3060|3054|3060.5|3054.5|3060|3054|2
1621353700000|2021-05-18 16:01:40|3059.8|3053.8|3059|3053|3059.8|3053.8|3059|3053|2
1621353710000|2021-05-18 16:01:50|3058.8|3052.8|3059.3|3053.3|3059.3|3053.3|3058.5|3052.5|3
1621353720000|2021-05-18 16:02:00|3059|3053|3059.5|3053.5|3059.5|3053.5|3059|3053|3
1621353750000|2021-05-18 16:02:30|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1621353760000|2021-05-18 16:02:40|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1621353780000|2021-05-18 16:03:00|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|2
1621353800000|2021-05-18 16:03:20|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1621353820000|2021-05-18 16:03:40|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1621353830000|2021-05-18 16:03:50|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1621353840000|2021-05-18 16:04:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1621353850000|2021-05-18 16:04:10|3059|3053|3059.3|3053.3|3059.3|3053.3|3059|3053|2
1621353860000|2021-05-18 16:04:20|3059|3053|3058.8|3052.8|3059|3053|3058.5|3052.5|9
1621353870000|2021-05-18 16:04:30|3058.5|3052.5|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|3
1621353900000|2021-05-18 16:05:00|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1621353910000|2021-05-18 16:05:10|3058.5|3052.5|3059.3|3053.3|3059.3|3053.3|3058.5|3052.5|3
1621353920000|2021-05-18 16:05:20|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1621353930000|2021-05-18 16:05:30|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1621353940000|2021-05-18 16:05:40|3059.3|3053.3|3058.5|3052.5|3059.3|3053.3|3058.5|3052.5|2
1621353960000|2021-05-18 16:06:00|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1621353970000|2021-05-18 16:06:10|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1621353980000|2021-05-18 16:06:20|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|3
1621354000000|2021-05-18 16:06:40|3058.5|3052.5|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|3
1621354020000|2021-05-18 16:07:00|3058.8|3052.8|3058|3052|3058.8|3052.8|3057.8|3051.8|6
1621354040000|2021-05-18 16:07:20|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058|3052|3
1621354050000|2021-05-18 16:07:30|3058|3052|3058|3052|3058|3052|3058|3052|1
1621354060000|2021-05-18 16:07:40|3058.3|3052.3|3058|3052|3058.3|3052.3|3058|3052|4
1621354070000|2021-05-18 16:07:50|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|3
1621354140000|2021-05-18 16:09:00|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|2
1621354160000|2021-05-18 16:09:20|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|2
1621354210000|2021-05-18 16:10:10|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1621354270000|2021-05-18 16:11:10|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1621354340000|2021-05-18 16:12:20|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|2
1621354360000|2021-05-18 16:12:40|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1621354380000|2021-05-18 16:13:00|3058.3|3052.3|3058|3052|3058.3|3052.3|3058|3052|2
1621354390000|2021-05-18 16:13:10|3058.3|3052.3|3059|3053|3059|3053|3058.3|3052.3|4
1621354430000|2021-05-18 16:13:50|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3058.8|3052.8|5
1621354440000|2021-05-18 16:14:00|3059|3053|3059.8|3053.8|3059.8|3053.8|3059|3053|2
1621354460000|2021-05-18 16:14:20|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1621354470000|2021-05-18 16:14:30|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1621354500000|2021-05-18 16:15:00|3059|3053|3059|3053|3059|3053|3059|3053|1
1621354510000|2021-05-18 16:15:10|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1621354580000|2021-05-18 16:16:20|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1621354610000|2021-05-18 16:16:50|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1621354710000|2021-05-18 16:18:30|3059|3053|3058.5|3052.5|3059|3053|3058.3|3052.3|4
1621354780000|2021-05-18 16:19:40|3058.3|3052.3|3057.8|3051.8|3058.3|3052.3|3057.8|3051.8|2
1621354790000|2021-05-18 16:19:50|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1621354820000|2021-05-18 16:20:20|3057.3|3051.3|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|3
1621354830000|2021-05-18 16:20:30|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1621354860000|2021-05-18 16:21:00|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1621354870000|2021-05-18 16:21:10|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1621354880000|2021-05-18 16:21:20|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1621354890000|2021-05-18 16:21:30|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1621354900000|2021-05-18 16:21:40|3055.8|3049.8|3055.5|3049.5|3056|3050|3055.5|3049.5|8
1621354910000|2021-05-18 16:21:50|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1621354930000|2021-05-18 16:22:10|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1621354940000|2021-05-18 16:22:20|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1621354970000|2021-05-18 16:22:50|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3056.5|3050.5|5
1621355000000|2021-05-18 16:23:20|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1621355010000|2021-05-18 16:23:30|3058|3052|3058|3052|3058|3052|3058|3052|1
1621355030000|2021-05-18 16:23:50|3057.8|3051.8|3056.5|3050.5|3057.8|3051.8|3056.5|3050.5|2
1621355040000|2021-05-18 16:24:00|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1621355050000|2021-05-18 16:24:10|3056|3050|3056|3050|3056|3050|3056|3050|1
1621355060000|2021-05-18 16:24:20|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1621355140000|2021-05-18 16:25:40|3056|3050|3056|3050|3056.3|3050.3|3056|3050|3
1621355180000|2021-05-18 16:26:20|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1621355190000|2021-05-18 16:26:30|3056|3050|3056|3050|3056|3050|3056|3050|1
1621355200000|2021-05-18 16:26:40|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1621355210000|2021-05-18 16:26:50|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1621355220000|2021-05-18 16:27:00|3056|3050|3056|3050|3056|3050|3056|3050|1
1621355230000|2021-05-18 16:27:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1621355240000|2021-05-18 16:27:20|3056|3050|3056|3050|3056|3050|3056|3050|1
1621355270000|2021-05-18 16:27:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1621355280000|2021-05-18 16:28:00|3056|3050|3056|3050|3056|3050|3056|3050|1
1621355290000|2021-05-18 16:28:10|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1621355300000|2021-05-18 16:28:20|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1621355310000|2021-05-18 16:28:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1621355320000|2021-05-18 16:28:40|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1621355340000|2021-05-18 16:29:00|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1621355350000|2021-05-18 16:29:10|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|2
1621355360000|2021-05-18 16:29:20|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|2
1621355380000|2021-05-18 16:29:40|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|7
1621355390000|2021-05-18 16:29:50|3057.5|3051.5|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|3
1621355410000|2021-05-18 16:30:10|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|2
1621355600000|2021-05-18 16:33:20|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|2
1621355680000|2021-05-18 16:34:40|3057.3|3051.3|3057|3051|3057.3|3051.3|3057|3051|2
1621355690000|2021-05-18 16:34:50|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1621355700000|2021-05-18 16:35:00|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1621355710000|2021-05-18 16:35:10|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|4
1621355730000|2021-05-18 16:35:30|3057|3051|3057|3051|3057|3051|3057|3051|1
1621355740000|2021-05-18 16:35:40|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1621355760000|2021-05-18 16:36:00|3056.3|3050.3|3054|3048|3056.3|3050.3|3054|3048|7
1621355830000|2021-05-18 16:37:10|3053.5|3047.5|3052.8|3046.8|3053.5|3047.5|3052.8|3046.8|2
1621355840000|2021-05-18 16:37:20|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.3|3046.3|6
1621355850000|2021-05-18 16:37:30|3053|3047|3053.8|3047.8|3053.8|3047.8|3053|3047|3
1621355890000|2021-05-18 16:38:10|3054|3048|3054|3048|3054|3048|3054|3048|1
1621355900000|2021-05-18 16:38:20|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1621355910000|2021-05-18 16:38:30|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1621355920000|2021-05-18 16:38:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1621355930000|2021-05-18 16:38:50|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1621355950000|2021-05-18 16:39:10|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|3
1621355960000|2021-05-18 16:39:20|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1621355980000|2021-05-18 16:39:40|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1621355990000|2021-05-18 16:39:50|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1621356010000|2021-05-18 16:40:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1621356020000|2021-05-18 16:40:20|3054.8|3048.8|3055|3049|3055.3|3049.3|3054.8|3048.8|4
1621356030000|2021-05-18 16:40:30|3055.3|3049.3|3055.3|3049.3|3055.5|3049.5|3055|3049|4
1621356040000|2021-05-18 16:40:40|3055|3049|3055|3049|3055|3049|3055|3049|1
1621356050000|2021-05-18 16:40:50|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1621356060000|2021-05-18 16:41:00|3054.8|3048.8|3056.8|3050.8|3057|3051|3054.8|3048.8|6
1621356080000|2021-05-18 16:41:20|3057|3051|3057|3051|3057|3051|3056.8|3050.8|3
1621356090000|2021-05-18 16:41:30|3056.8|3050.8|3056.8|3050.8|3057|3051|3056.5|3050.5|5
1621356100000|2021-05-18 16:41:40|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|4
1621356110000|2021-05-18 16:41:50|3057|3051|3057|3051|3057|3051|3057|3051|1
1621356130000|2021-05-18 16:42:10|3057.3|3051.3|3058.5|3052.5|3058.5|3052.5|3057.3|3051.3|3
1621356150000|2021-05-18 16:42:30|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1621356160000|2021-05-18 16:42:40|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1621356200000|2021-05-18 16:43:20|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1621356250000|2021-05-18 16:44:10|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1621356330000|2021-05-18 16:45:30|3059|3053|3059|3053|3059|3053|3059|3053|1
1621356360000|2021-05-18 16:46:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1621356380000|2021-05-18 16:46:20|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1621356390000|2021-05-18 16:46:30|3060|3054|3060|3054|3060|3054|3060|3054|1
1621356410000|2021-05-18 16:46:50|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.3|3052.3|6
1621356420000|2021-05-18 16:47:00|3058.3|3052.3|3058.5|3052.5|3058.5|3052.5|3058.3|3052.3|2
1621356470000|2021-05-18 16:47:50|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1621356510000|2021-05-18 16:48:30|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058.3|3052.3|2
1621356540000|2021-05-18 16:49:00|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1621356550000|2021-05-18 16:49:10|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1621356570000|2021-05-18 16:49:30|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1621356610000|2021-05-18 16:50:10|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1621356650000|2021-05-18 16:50:50|3059|3053|3059|3053|3059|3053|3059|3053|1
1621356720000|2021-05-18 16:52:00|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1621356740000|2021-05-18 16:52:20|3059|3053|3059|3053|3059|3053|3059|3053|1
1621356910000|2021-05-18 16:55:10|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1621356920000|2021-05-18 16:55:20|3059|3053|3059|3053|3059|3053|3059|3053|1
1621356990000|2021-05-18 16:56:30|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1621357020000|2021-05-18 16:57:00|3059|3053|3059.3|3053.3|3059.5|3053.5|3059|3053|3
1621357030000|2021-05-18 16:57:10|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1621357040000|2021-05-18 16:57:20|3060|3054|3060|3054|3060|3054|3060|3054|1
1621357060000|2021-05-18 16:57:40|3059.8|3053.8|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|2
1621357090000|2021-05-18 16:58:10|3059.5|3053.5|3058.8|3052.8|3059.5|3053.5|3058.8|3052.8|3
1621357120000|2021-05-18 16:58:40|3058.5|3052.5|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|3
1621357150000|2021-05-18 16:59:10|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1621357160000|2021-05-18 16:59:20|3059|3053|3059|3053|3059.3|3053.3|3059|3053|3
1621382520000|2021-05-19 00:02:00|3049|3043|3048.5|3042.5|3049.3|3043.3|3048.5|3042.5|5
1621382580000|2021-05-19 00:03:00|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1621382620000|2021-05-19 00:03:40|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1621382680000|2021-05-19 00:04:40|3049.3|3043.3|3050.8|3044.8|3050.8|3044.8|3049.3|3043.3|3
1621382690000|2021-05-19 00:04:50|3049.8|3043.8|3050.4|3044.4|3050.4|3044.4|3049.8|3043.8|3
1621382710000|2021-05-19 00:05:10|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|1
1621382800000|2021-05-19 00:06:40|3050.6|3044.6|3050.4|3044.4|3050.6|3044.6|3050.4|3044.4|2
1621382900000|2021-05-19 00:08:20|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1621382940000|2021-05-19 00:09:00|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1621382980000|2021-05-19 00:09:40|3051|3045|3051.4|3045.4|3051.4|3045.4|3051|3045|2
1621383030000|2021-05-19 00:10:30|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.6|3045.6|3
1621383080000|2021-05-19 00:11:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1621383120000|2021-05-19 00:12:00|3052.8|3046.8|3053.1|3047.1|3053.1|3047.1|3052.8|3046.8|2
1621383140000|2021-05-19 00:12:20|3052.9|3046.9|3052.9|3046.9|3053.3|3047.3|3052.8|3046.8|4
1621383720000|2021-05-19 00:22:00|3053.1|3047.1|3053.6|3047.6|3053.6|3047.6|3053.1|3047.1|2
1621383980000|2021-05-19 00:26:20|3054|3048|3054|3048|3054|3048|3054|3048|1
1621383990000|2021-05-19 00:26:30|3055.4|3049.4|3055.9|3049.9|3056.9|3050.9|3054.6|3048.6|8
1621384020000|2021-05-19 00:27:00|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|1
1621384850000|2021-05-19 00:40:50|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1621384900000|2021-05-19 00:41:40|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|1
1621385180000|2021-05-19 00:46:20|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1621385390000|2021-05-19 00:49:50|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1621385440000|2021-05-19 00:50:40|3056|3050|3056|3050|3056|3050|3056|3050|1
1621385470000|2021-05-19 00:51:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1621385530000|2021-05-19 00:52:10|3056.4|3050.4|3056.5|3050.5|3056.5|3050.5|3056.4|3050.4|2
1621385550000|2021-05-19 00:52:30|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|1
1621385710000|2021-05-19 00:55:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1621385750000|2021-05-19 00:55:50|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1621385760000|2021-05-19 00:56:00|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|1
1621385810000|2021-05-19 00:56:50|3054.6|3048.6|3054.4|3048.4|3055.8|3049.8|3054.4|3048.4|4
1621385820000|2021-05-19 00:57:00|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|3053.1|3047.1|3
1621385860000|2021-05-19 00:57:40|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1621385950000|2021-05-19 00:59:10|3053.6|3047.6|3054.9|3048.9|3054.9|3048.9|3053.6|3047.6|3
1621386000000|2021-05-19 01:00:00|3055.4|3049.4|3050.1|3044.1|3055.9|3049.9|3050.1|3044.1|12
1621386010000|2021-05-19 01:00:10|3050.5|3044.5|3052.1|3046.1|3052.4|3046.4|3050.4|3044.4|10
1621386020000|2021-05-19 01:00:20|3052.6|3046.6|3050.1|3044.1|3052.6|3046.6|3050.1|3044.1|7
1621386030000|2021-05-19 01:00:30|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1621386040000|2021-05-19 01:00:40|3049.6|3043.6|3048.4|3042.4|3049.6|3043.6|3047.4|3041.4|9
1621386050000|2021-05-19 01:00:50|3048.1|3042.1|3049.6|3043.6|3049.6|3043.6|3048.1|3042.1|5
1621386060000|2021-05-19 01:01:00|3050.1|3044.1|3048.1|3042.1|3050.1|3044.1|3047.9|3041.9|10
1621386070000|2021-05-19 01:01:10|3048.4|3042.4|3050.3|3044.3|3050.3|3044.3|3048.4|3042.4|17
1621386080000|2021-05-19 01:01:20|3050.6|3044.6|3052.4|3046.4|3052.4|3046.4|3050.6|3044.6|5
1621386090000|2021-05-19 01:01:30|3052.1|3046.1|3052.8|3046.8|3052.9|3046.9|3051.6|3045.6|12
1621386100000|2021-05-19 01:01:40|3052.4|3046.4|3052.1|3046.1|3052.4|3046.4|3052.1|3046.1|2
1621386110000|2021-05-19 01:01:50|3052.4|3046.4|3052.1|3046.1|3052.4|3046.4|3051|3045|10
1621386120000|2021-05-19 01:02:00|3052.5|3046.5|3052.9|3046.9|3053.1|3047.1|3052.5|3046.5|7
1621386130000|2021-05-19 01:02:10|3052.6|3046.6|3054|3048|3054|3048|3052.6|3046.6|6
1621386140000|2021-05-19 01:02:20|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1621386150000|2021-05-19 01:02:30|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|1
1621386160000|2021-05-19 01:02:40|3053.4|3047.4|3049.3|3043.3|3053.4|3047.4|3049.3|3043.3|14
1621386170000|2021-05-19 01:02:50|3049.4|3043.4|3049.6|3043.6|3049.6|3043.6|3049.4|3043.4|2
1621386180000|2021-05-19 01:03:00|3049.9|3043.9|3052.1|3046.1|3052.1|3046.1|3049.9|3043.9|8
1621386190000|2021-05-19 01:03:10|3051.6|3045.6|3050.1|3044.1|3051.6|3045.6|3050.1|3044.1|7
1621386200000|2021-05-19 01:03:20|3049.6|3043.6|3050.4|3044.4|3050.4|3044.4|3049.4|3043.4|5
1621386220000|2021-05-19 01:03:40|3049.9|3043.9|3046.6|3040.6|3049.9|3043.9|3046.5|3040.5|9
1621386230000|2021-05-19 01:03:50|3046.1|3040.1|3045.6|3039.6|3046.1|3040.1|3044.9|3038.9|9
1621386240000|2021-05-19 01:04:00|3046|3040|3048.1|3042.1|3048.3|3042.3|3046|3040|8
1621386250000|2021-05-19 01:04:10|3048.4|3042.4|3049.4|3043.4|3049.6|3043.6|3048.4|3042.4|9
1621386260000|2021-05-19 01:04:20|3049.6|3043.6|3050.1|3044.1|3050.1|3044.1|3049.6|3043.6|5
1621386270000|2021-05-19 01:04:30|3050.4|3044.4|3050.9|3044.9|3050.9|3044.9|3050.4|3044.4|5
1621386280000|2021-05-19 01:04:40|3050.8|3044.8|3050|3044|3050.8|3044.8|3050|3044|3
1621386290000|2021-05-19 01:04:50|3050.1|3044.1|3050.9|3044.9|3050.9|3044.9|3050.1|3044.1|4
1621386300000|2021-05-19 01:05:00|3051.1|3045.1|3051.9|3045.9|3051.9|3045.9|3051.1|3045.1|4
1621386310000|2021-05-19 01:05:10|3052.3|3046.3|3051.6|3045.6|3052.3|3046.3|3051.6|3045.6|2
1621386320000|2021-05-19 01:05:20|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|3
1621386330000|2021-05-19 01:05:30|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|1
1621386340000|2021-05-19 01:05:40|3051.4|3045.4|3051.9|3045.9|3051.9|3045.9|3051.4|3045.4|3
1621386350000|2021-05-19 01:05:50|3052.3|3046.3|3053.4|3047.4|3053.4|3047.4|3052.3|3046.3|5
1621386360000|2021-05-19 01:06:00|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|1
1621386370000|2021-05-19 01:06:10|3053.9|3047.9|3055.5|3049.5|3055.5|3049.5|3053.9|3047.9|4
1621386380000|2021-05-19 01:06:20|3055.4|3049.4|3055.1|3049.1|3055.4|3049.4|3055.1|3049.1|2
1621386390000|2021-05-19 01:06:30|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1621386420000|2021-05-19 01:07:00|3055.6|3049.6|3055.5|3049.5|3056.1|3050.1|3055.5|3049.5|5
1621386430000|2021-05-19 01:07:10|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1621386440000|2021-05-19 01:07:20|3054.9|3048.9|3054.4|3048.4|3054.9|3048.9|3053.4|3047.4|7
1621386450000|2021-05-19 01:07:30|3054.8|3048.8|3057.1|3051.1|3057.1|3051.1|3054.8|3048.8|6
1621386460000|2021-05-19 01:07:40|3056.9|3050.9|3054|3048|3056.9|3050.9|3054|3048|7
1621386470000|2021-05-19 01:07:50|3053.6|3047.6|3051.4|3045.4|3053.6|3047.6|3051.4|3045.4|9
1621386480000|2021-05-19 01:08:00|3051.6|3045.6|3051.9|3045.9|3051.9|3045.9|3051.6|3045.6|2
1621386500000|2021-05-19 01:08:20|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1621386510000|2021-05-19 01:08:30|3051.9|3045.9|3051.6|3045.6|3051.9|3045.9|3051.6|3045.6|2
1621386520000|2021-05-19 01:08:40|3052.9|3046.9|3051.6|3045.6|3052.9|3046.9|3051.6|3045.6|2
1621386530000|2021-05-19 01:08:50|3051.4|3045.4|3051.1|3045.1|3051.4|3045.4|3049.9|3043.9|6
1621386550000|2021-05-19 01:09:10|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1621386560000|2021-05-19 01:09:20|3051.8|3045.8|3052.1|3046.1|3052.1|3046.1|3051.8|3045.8|3
1621386580000|2021-05-19 01:09:40|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1621386590000|2021-05-19 01:09:50|3051.9|3045.9|3051.8|3045.8|3051.9|3045.9|3051.8|3045.8|2
1621386600000|2021-05-19 01:10:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1621386610000|2021-05-19 01:10:10|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1621386620000|2021-05-19 01:10:20|3051.9|3045.9|3052.1|3046.1|3052.1|3046.1|3051.9|3045.9|2
1621386630000|2021-05-19 01:10:30|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1621386640000|2021-05-19 01:10:40|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1621386660000|2021-05-19 01:11:00|3051.3|3045.3|3049.4|3043.4|3051.3|3045.3|3049.3|3043.3|5
1621386670000|2021-05-19 01:11:10|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1621386680000|2021-05-19 01:11:20|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1621386690000|2021-05-19 01:11:30|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1621386700000|2021-05-19 01:11:40|3048.8|3042.8|3048.4|3042.4|3048.9|3042.9|3048.4|3042.4|4
1621386710000|2021-05-19 01:11:50|3048.9|3042.9|3048.1|3042.1|3048.9|3042.9|3048.1|3042.1|10
1621386720000|2021-05-19 01:12:00|3047.6|3041.6|3046.4|3040.4|3047.6|3041.6|3046.4|3040.4|5
1621386730000|2021-05-19 01:12:10|3045.8|3039.8|3046|3040|3046|3040|3045.3|3039.3|5
1621386740000|2021-05-19 01:12:20|3046.4|3040.4|3046.9|3040.9|3046.9|3040.9|3046.3|3040.3|4
1621386750000|2021-05-19 01:12:30|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1621386760000|2021-05-19 01:12:40|3047.6|3041.6|3048.6|3042.6|3048.6|3042.6|3047.6|3041.6|4
1621386770000|2021-05-19 01:12:50|3048.9|3042.9|3048.6|3042.6|3048.9|3042.9|3048.6|3042.6|4
1621386780000|2021-05-19 01:13:00|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1621386810000|2021-05-19 01:13:30|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1621386820000|2021-05-19 01:13:40|3048.5|3042.5|3046.1|3040.1|3048.5|3042.5|3046.1|3040.1|7
1621386830000|2021-05-19 01:13:50|3046.4|3040.4|3045.9|3039.9|3046.4|3040.4|3045.6|3039.6|7
1621386840000|2021-05-19 01:14:00|3045.4|3039.4|3045.6|3039.6|3045.9|3039.9|3045.1|3039.1|7
1621386850000|2021-05-19 01:14:10|3045.9|3039.9|3045.3|3039.3|3046.1|3040.1|3045.3|3039.3|5
1621386860000|2021-05-19 01:14:20|3045.1|3039.1|3044.9|3038.9|3045.1|3039.1|3044.5|3038.5|8
1621386870000|2021-05-19 01:14:30|3044.8|3038.8|3044.4|3038.4|3044.9|3038.9|3044.4|3038.4|6
1621386880000|2021-05-19 01:14:40|3044.1|3038.1|3044.9|3038.9|3044.9|3038.9|3044.1|3038.1|6
1621386900000|2021-05-19 01:15:00|3044.8|3038.8|3045.4|3039.4|3045.4|3039.4|3044.8|3038.8|4
1621386910000|2021-05-19 01:15:10|3045.1|3039.1|3047.4|3041.4|3047.4|3041.4|3045.1|3039.1|9
1621386920000|2021-05-19 01:15:20|3047.9|3041.9|3047.9|3041.9|3048.3|3042.3|3047.9|3041.9|4
1621386930000|2021-05-19 01:15:30|3047.6|3041.6|3048.1|3042.1|3048.6|3042.6|3047.6|3041.6|4
1621386950000|2021-05-19 01:15:50|3048.4|3042.4|3048.4|3042.4|3048.8|3042.8|3048.4|3042.4|4
1621386960000|2021-05-19 01:16:00|3048.8|3042.8|3049.5|3043.5|3049.5|3043.5|3048.8|3042.8|2
1621386980000|2021-05-19 01:16:20|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|3
1621386990000|2021-05-19 01:16:30|3050|3044|3050|3044|3050|3044|3050|3044|1
1621387020000|2021-05-19 01:17:00|3050.1|3044.1|3051.8|3045.8|3051.8|3045.8|3050.1|3044.1|6
1621387030000|2021-05-19 01:17:10|3052.1|3046.1|3051.8|3045.8|3052.1|3046.1|3051.8|3045.8|3
1621387040000|2021-05-19 01:17:20|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1621387050000|2021-05-19 01:17:30|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1621387060000|2021-05-19 01:17:40|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1621387070000|2021-05-19 01:17:50|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1621387090000|2021-05-19 01:18:10|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1621387110000|2021-05-19 01:18:30|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1621387120000|2021-05-19 01:18:40|3052.6|3046.6|3053.5|3047.5|3053.9|3047.9|3052.6|3046.6|4
1621387130000|2021-05-19 01:18:50|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|2
1621387170000|2021-05-19 01:19:30|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|1
1621387180000|2021-05-19 01:19:40|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1621387190000|2021-05-19 01:19:50|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|1
1621387210000|2021-05-19 01:20:10|3054.5|3048.5|3054.4|3048.4|3054.5|3048.5|3054.4|3048.4|2
1621387230000|2021-05-19 01:20:30|3054.6|3048.6|3054.9|3048.9|3054.9|3048.9|3054.6|3048.6|2
1621387260000|2021-05-19 01:21:00|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1621387280000|2021-05-19 01:21:20|3053.1|3047.1|3053.8|3047.8|3053.8|3047.8|3053.1|3047.1|2
1621387290000|2021-05-19 01:21:30|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|1
1621387340000|2021-05-19 01:22:20|3053.4|3047.4|3053.1|3047.1|3053.4|3047.4|3053.1|3047.1|2
1621387350000|2021-05-19 01:22:30|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|1
1621387360000|2021-05-19 01:22:40|3052.4|3046.4|3052.9|3046.9|3052.9|3046.9|3052.4|3046.4|3
1621387380000|2021-05-19 01:23:00|3052.6|3046.6|3050.6|3044.6|3052.6|3046.6|3050.4|3044.4|9
1621387390000|2021-05-19 01:23:10|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1621387400000|2021-05-19 01:23:20|3050.4|3044.4|3050|3044|3050.4|3044.4|3050|3044|3
1621387430000|2021-05-19 01:23:50|3050.1|3044.1|3050.1|3044.1|3050.4|3044.4|3050.1|3044.1|3
1621387440000|2021-05-19 01:24:00|3049.9|3043.9|3049.4|3043.4|3049.9|3043.9|3049.4|3043.4|3
1621387450000|2021-05-19 01:24:10|3049.3|3043.3|3048.8|3042.8|3049.3|3043.3|3048.8|3042.8|3
1621387460000|2021-05-19 01:24:20|3049.1|3043.1|3049.6|3043.6|3049.6|3043.6|3049.1|3043.1|5
1621387470000|2021-05-19 01:24:30|3049.4|3043.4|3048.8|3042.8|3049.4|3043.4|3048.8|3042.8|5
1621387480000|2021-05-19 01:24:40|3049.1|3043.1|3050.9|3044.9|3050.9|3044.9|3049.1|3043.1|6
1621387490000|2021-05-19 01:24:50|3051.1|3045.1|3051.1|3045.1|3051.6|3045.6|3051.1|3045.1|6
1621387500000|2021-05-19 01:25:00|3050.9|3044.9|3051.1|3045.1|3051.1|3045.1|3050.9|3044.9|2
1621387510000|2021-05-19 01:25:10|3050.9|3044.9|3050.6|3044.6|3050.9|3044.9|3050.6|3044.6|2
1621387520000|2021-05-19 01:25:20|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1621387530000|2021-05-19 01:25:30|3051.1|3045.1|3051.1|3045.1|3051.4|3045.4|3051.1|3045.1|3
1621387540000|2021-05-19 01:25:40|3051.4|3045.4|3051.1|3045.1|3051.4|3045.4|3051.1|3045.1|2
1621387560000|2021-05-19 01:26:00|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1621387570000|2021-05-19 01:26:10|3051.9|3045.9|3052.1|3046.1|3052.1|3046.1|3051.9|3045.9|2
1621387580000|2021-05-19 01:26:20|3052.4|3046.4|3052.1|3046.1|3052.4|3046.4|3051.9|3045.9|4
1621387600000|2021-05-19 01:26:40|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|1
1621387630000|2021-05-19 01:27:10|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1621387650000|2021-05-19 01:27:30|3051.4|3045.4|3051.1|3045.1|3051.4|3045.4|3051.1|3045.1|2
1621387660000|2021-05-19 01:27:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1621387680000|2021-05-19 01:28:00|3051.1|3045.1|3051.9|3045.9|3051.9|3045.9|3051.1|3045.1|4
1621387690000|2021-05-19 01:28:10|3052.1|3046.1|3052.4|3046.4|3052.4|3046.4|3052.1|3046.1|4
1621387700000|2021-05-19 01:28:20|3052.6|3046.6|3052.9|3046.9|3052.9|3046.9|3052.6|3046.6|2
1621387710000|2021-05-19 01:28:30|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|1
1621387720000|2021-05-19 01:28:40|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1621387730000|2021-05-19 01:28:50|3052.9|3046.9|3052.6|3046.6|3052.9|3046.9|3052.6|3046.6|2
1621387740000|2021-05-19 01:29:00|3052.5|3046.5|3052.5|3046.5|3052.6|3046.6|3052.5|3046.5|3
1621387750000|2021-05-19 01:29:10|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.5|3046.5|3
1621387760000|2021-05-19 01:29:20|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.8|3046.8|3
1621387770000|2021-05-19 01:29:30|3053.1|3047.1|3054.6|3048.6|3054.6|3048.6|3053.1|3047.1|4
1621387780000|2021-05-19 01:29:40|3054.9|3048.9|3055.9|3049.9|3055.9|3049.9|3054.9|3048.9|4
1621387790000|2021-05-19 01:29:50|3056.8|3050.8|3057.6|3051.6|3057.6|3051.6|3056.8|3050.8|7
1621387800000|2021-05-19 01:30:00|3057.9|3051.9|3057.4|3051.4|3058.1|3052.1|3057.4|3051.4|9
1621387810000|2021-05-19 01:30:10|3057.6|3051.6|3058.6|3052.6|3058.6|3052.6|3057.4|3051.4|11
1621387820000|2021-05-19 01:30:20|3058.9|3052.9|3056.9|3050.9|3058.9|3052.9|3056.9|3050.9|8
1621387830000|2021-05-19 01:30:30|3057.3|3051.3|3059.4|3053.4|3059.6|3053.6|3057.3|3051.3|12
1621387840000|2021-05-19 01:30:40|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|2
1621387850000|2021-05-19 01:30:50|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1621387860000|2021-05-19 01:31:00|3059.4|3053.4|3059.9|3053.9|3060.4|3054.4|3059.4|3053.4|8
1621387870000|2021-05-19 01:31:10|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|1
1621387880000|2021-05-19 01:31:20|3059.9|3053.9|3061.6|3055.6|3062.4|3056.4|3059.9|3053.9|9
1621387890000|2021-05-19 01:31:30|3061.4|3055.4|3060.9|3054.9|3061.4|3055.4|3060.6|3054.6|3
1621387910000|2021-05-19 01:31:50|3061.3|3055.3|3061.6|3055.6|3063.1|3057.1|3061.3|3055.3|6
1621387920000|2021-05-19 01:32:00|3061.9|3055.9|3060.4|3054.4|3061.9|3055.9|3060.4|3054.4|3
1621387940000|2021-05-19 01:32:20|3060.1|3054.1|3059.6|3053.6|3060.1|3054.1|3059.6|3053.6|5
1621387960000|2021-05-19 01:32:40|3059.4|3053.4|3058.9|3052.9|3059.4|3053.4|3058.9|3052.9|3
1621387970000|2021-05-19 01:32:50|3058.1|3052.1|3058.1|3052.1|3059.1|3053.1|3058.1|3052.1|8
1621387980000|2021-05-19 01:33:00|3057.9|3051.9|3057.1|3051.1|3057.9|3051.9|3056.9|3050.9|5
1621388000000|2021-05-19 01:33:20|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|1
1621388010000|2021-05-19 01:33:30|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|1
1621388020000|2021-05-19 01:33:40|3057.9|3051.9|3057.4|3051.4|3057.9|3051.9|3057.4|3051.4|3
1621388030000|2021-05-19 01:33:50|3057.1|3051.1|3057.4|3051.4|3057.4|3051.4|3057.1|3051.1|2
1621388050000|2021-05-19 01:34:10|3057.5|3051.5|3057.4|3051.4|3057.9|3051.9|3057.4|3051.4|3
1621388060000|2021-05-19 01:34:20|3057.1|3051.1|3055.9|3049.9|3057.1|3051.1|3055.9|3049.9|3
1621388070000|2021-05-19 01:34:30|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1621388080000|2021-05-19 01:34:40|3056|3050|3055.4|3049.4|3056|3050|3055.1|3049.1|5
1621388090000|2021-05-19 01:34:50|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1621388100000|2021-05-19 01:35:00|3055.8|3049.8|3057.4|3051.4|3057.4|3051.4|3055.8|3049.8|3
1621388110000|2021-05-19 01:35:10|3057.6|3051.6|3058.1|3052.1|3058.1|3052.1|3057.6|3051.6|2
1621388120000|2021-05-19 01:35:20|3058.5|3052.5|3058.9|3052.9|3058.9|3052.9|3058.1|3052.1|5
1621388150000|2021-05-19 01:35:50|3058.6|3052.6|3058.8|3052.8|3058.8|3052.8|3058.4|3052.4|4
1621388160000|2021-05-19 01:36:00|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|1
1621388170000|2021-05-19 01:36:10|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1621388180000|2021-05-19 01:36:20|3058.6|3052.6|3057.5|3051.5|3058.8|3052.8|3057.4|3051.4|7
1621388190000|2021-05-19 01:36:30|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|1
1621388200000|2021-05-19 01:36:40|3058.1|3052.1|3058.9|3052.9|3058.9|3052.9|3058.1|3052.1|3
1621388230000|2021-05-19 01:37:10|3058.6|3052.6|3057.9|3051.9|3058.6|3052.6|3057.9|3051.9|3
1621388240000|2021-05-19 01:37:20|3057.6|3051.6|3056.5|3050.5|3057.6|3051.6|3056.5|3050.5|3
1621388250000|2021-05-19 01:37:30|3056.8|3050.8|3057.3|3051.3|3057.3|3051.3|3056.8|3050.8|3
1621388270000|2021-05-19 01:37:50|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1621388290000|2021-05-19 01:38:10|3057.3|3051.3|3057.6|3051.6|3057.9|3051.9|3057.3|3051.3|5
1621388310000|2021-05-19 01:38:30|3057.5|3051.5|3056.1|3050.1|3057.5|3051.5|3056.1|3050.1|3
1621388320000|2021-05-19 01:38:40|3056.4|3050.4|3055.9|3049.9|3056.4|3050.4|3055.9|3049.9|3
1621388330000|2021-05-19 01:38:50|3055.6|3049.6|3054.8|3048.8|3055.6|3049.6|3054.8|3048.8|3
1621388340000|2021-05-19 01:39:00|3054.6|3048.6|3053.1|3047.1|3054.6|3048.6|3053.1|3047.1|6
1621388350000|2021-05-19 01:39:10|3053.4|3047.4|3053.3|3047.3|3053.4|3047.4|3053.1|3047.1|3
1621388360000|2021-05-19 01:39:20|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|1
1621388370000|2021-05-19 01:39:30|3053.4|3047.4|3052.8|3046.8|3053.4|3047.4|3052.8|3046.8|3
1621388390000|2021-05-19 01:39:50|3052.9|3046.9|3053.1|3047.1|3053.1|3047.1|3052.9|3046.9|2
1621388400000|2021-05-19 01:40:00|3052.9|3046.9|3052.4|3046.4|3052.9|3046.9|3052.4|3046.4|3
1621388430000|2021-05-19 01:40:30|3052.6|3046.6|3052.3|3046.3|3052.6|3046.6|3052.3|3046.3|2
1621388450000|2021-05-19 01:40:50|3052.1|3046.1|3051.5|3045.5|3052.1|3046.1|3051.3|3045.3|4
1621388460000|2021-05-19 01:41:00|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1621388470000|2021-05-19 01:41:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1621388480000|2021-05-19 01:41:20|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1621388490000|2021-05-19 01:41:30|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1621388510000|2021-05-19 01:41:50|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1621388520000|2021-05-19 01:42:00|3050.6|3044.6|3050.5|3044.5|3050.6|3044.6|3050.1|3044.1|3
1621388530000|2021-05-19 01:42:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1621388540000|2021-05-19 01:42:20|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1621388560000|2021-05-19 01:42:40|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1621388570000|2021-05-19 01:42:50|3051.5|3045.5|3051.9|3045.9|3051.9|3045.9|3051.5|3045.5|3
1621388590000|2021-05-19 01:43:10|3052.1|3046.1|3053.1|3047.1|3053.1|3047.1|3052.1|3046.1|3
1621388630000|2021-05-19 01:43:50|3053.4|3047.4|3053.9|3047.9|3053.9|3047.9|3053.4|3047.4|3
1621388640000|2021-05-19 01:44:00|3054|3048|3054|3048|3054|3048|3054|3048|1
1621388650000|2021-05-19 01:44:10|3054.3|3048.3|3054.5|3048.5|3054.9|3048.9|3054.3|3048.3|3
1621388660000|2021-05-19 01:44:20|3054.8|3048.8|3054.9|3048.9|3054.9|3048.9|3054.8|3048.8|2
1621388690000|2021-05-19 01:44:50|3055.3|3049.3|3055.9|3049.9|3055.9|3049.9|3055.3|3049.3|3
1621388700000|2021-05-19 01:45:00|3055.6|3049.6|3054.6|3048.6|3055.6|3049.6|3054.6|3048.6|9
1621388720000|2021-05-19 01:45:20|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1621388750000|2021-05-19 01:45:50|3055.5|3049.5|3055.9|3049.9|3056.6|3050.6|3055.5|3049.5|3
1621388810000|2021-05-19 01:46:50|3056|3050|3056|3050|3056|3050|3056|3050|1
1621388860000|2021-05-19 01:47:40|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|1
1621388920000|2021-05-19 01:48:40|3055.8|3049.8|3054.4|3048.4|3055.8|3049.8|3054.4|3048.4|4
1621388970000|2021-05-19 01:49:30|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3053.8|3047.8|4
1621389040000|2021-05-19 01:50:40|3054.1|3048.1|3054.3|3048.3|3054.3|3048.3|3054.1|3048.1|2
1621389080000|2021-05-19 01:51:20|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1621389090000|2021-05-19 01:51:30|3054.9|3048.9|3055.1|3049.1|3055.3|3049.3|3054.9|3048.9|3
1621389120000|2021-05-19 01:52:00|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1621389230000|2021-05-19 01:53:50|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1621389280000|2021-05-19 01:54:40|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1621389290000|2021-05-19 01:54:50|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.4|3049.4|4
1621389300000|2021-05-19 01:55:00|3055.3|3049.3|3055.1|3049.1|3055.3|3049.3|3054.9|3048.9|6
1621389310000|2021-05-19 01:55:10|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|1
1621389320000|2021-05-19 01:55:20|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1621389340000|2021-05-19 01:55:40|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1621389410000|2021-05-19 01:56:50|3054|3048|3053.8|3047.8|3054|3048|3053.4|3047.4|4
1621389430000|2021-05-19 01:57:10|3054|3048|3054|3048|3054|3048|3054|3048|1
1621389440000|2021-05-19 01:57:20|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054|3048|3
1621389450000|2021-05-19 01:57:30|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1621389460000|2021-05-19 01:57:40|3054.9|3048.9|3055.4|3049.4|3056|3050|3054.9|3048.9|7
1621389470000|2021-05-19 01:57:50|3055.1|3049.1|3054.9|3048.9|3055.1|3049.1|3054.9|3048.9|3
1621389480000|2021-05-19 01:58:00|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.1|3048.1|4
1621389500000|2021-05-19 01:58:20|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1621389540000|2021-05-19 01:59:00|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1621389550000|2021-05-19 01:59:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1621389580000|2021-05-19 01:59:40|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1621389600000|2021-05-19 02:00:00|3054|3048|3053.5|3047.5|3054|3048|3053.1|3047.1|7
1621389620000|2021-05-19 02:00:20|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1621389630000|2021-05-19 02:00:30|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3052.9|3046.9|8
1621389640000|2021-05-19 02:00:40|3053.4|3047.4|3052.4|3046.4|3053.4|3047.4|3052.4|3046.4|4
1621389650000|2021-05-19 02:00:50|3052.1|3046.1|3051.4|3045.4|3052.1|3046.1|3051.3|3045.3|5
1621389660000|2021-05-19 02:01:00|3051.1|3045.1|3050.4|3044.4|3051.1|3045.1|3050.4|3044.4|4
1621389690000|2021-05-19 02:01:30|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1621389700000|2021-05-19 02:01:40|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1621389710000|2021-05-19 02:01:50|3050.1|3044.1|3049.5|3043.5|3050.1|3044.1|3049.5|3043.5|3
1621389720000|2021-05-19 02:02:00|3049.1|3043.1|3047.8|3041.8|3049.1|3043.1|3047.4|3041.4|4
1621389730000|2021-05-19 02:02:10|3047.9|3041.9|3047.8|3041.8|3047.9|3041.9|3047.6|3041.6|4
1621389740000|2021-05-19 02:02:20|3047.6|3041.6|3047.8|3041.8|3048.9|3042.9|3047.6|3041.6|10
1621389760000|2021-05-19 02:02:40|3048.1|3042.1|3047.5|3041.5|3048.1|3042.1|3047.5|3041.5|3
1621389770000|2021-05-19 02:02:50|3047.1|3041.1|3046.4|3040.4|3047.1|3041.1|3046.4|3040.4|4
1621389780000|2021-05-19 02:03:00|3046.1|3040.1|3046.5|3040.5|3046.8|3040.8|3046.1|3040.1|4
1621389790000|2021-05-19 02:03:10|3046.1|3040.1|3045.1|3039.1|3046.1|3040.1|3045.1|3039.1|3
1621389800000|2021-05-19 02:03:20|3045|3039|3042.6|3036.6|3045|3039|3042.6|3036.6|7
1621389810000|2021-05-19 02:03:30|3042.5|3036.5|3042.3|3036.3|3042.6|3036.6|3042.3|3036.3|5
1621389820000|2021-05-19 02:03:40|3041.9|3035.9|3042.1|3036.1|3042.1|3036.1|3041.9|3035.9|2
1621389830000|2021-05-19 02:03:50|3041.9|3035.9|3040.9|3034.9|3041.9|3035.9|3040.6|3034.6|6
1621389840000|2021-05-19 02:04:00|3040.8|3034.8|3040.1|3034.1|3041.1|3035.1|3039.9|3033.9|12
1621389850000|2021-05-19 02:04:10|3040.4|3034.4|3042|3036|3042|3036|3040.4|3034.4|7
1621389860000|2021-05-19 02:04:20|3041.8|3035.8|3040.4|3034.4|3041.8|3035.8|3040.4|3034.4|6
1621389870000|2021-05-19 02:04:30|3039.4|3033.4|3037.5|3031.5|3039.4|3033.4|3036.1|3030.1|13
1621389880000|2021-05-19 02:04:40|3037.6|3031.6|3037.4|3031.4|3038.1|3032.1|3036.9|3030.9|14
1621389890000|2021-05-19 02:04:50|3037.6|3031.6|3035.5|3029.5|3037.6|3031.6|3034.4|3028.4|12
1621389900000|2021-05-19 02:05:00|3035.3|3029.3|3031.6|3025.6|3035.3|3029.3|3031.5|3025.5|16
1621389910000|2021-05-19 02:05:10|3031.8|3025.8|3029.6|3023.6|3032|3026|3029.6|3023.6|12
1621389920000|2021-05-19 02:05:20|3029.4|3023.4|3028.3|3022.3|3029.6|3023.6|3028.3|3022.3|20
1621389930000|2021-05-19 02:05:30|3028.5|3022.5|3031.9|3025.9|3032.4|3026.4|3028.5|3022.5|16
1621389940000|2021-05-19 02:05:40|3032.1|3026.1|3030.8|3024.8|3032.1|3026.1|3030.8|3024.8|6
1621389950000|2021-05-19 02:05:50|3030.5|3024.5|3029.3|3023.3|3030.5|3024.5|3029.3|3023.3|5
1621389960000|2021-05-19 02:06:00|3029.1|3023.1|3029.9|3023.9|3029.9|3023.9|3028.6|3022.6|8
1621389970000|2021-05-19 02:06:10|3030.1|3024.1|3030.4|3024.4|3031.1|3025.1|3030.1|3024.1|7
1621389980000|2021-05-19 02:06:20|3030.6|3024.6|3032.4|3026.4|3032.4|3026.4|3030.6|3024.6|7
1621389990000|2021-05-19 02:06:30|3032.6|3026.6|3032.6|3026.6|3034.1|3028.1|3032.6|3026.6|9
1621390000000|2021-05-19 02:06:40|3032.4|3026.4|3032.6|3026.6|3032.9|3026.9|3031.9|3025.9|7
1621390010000|2021-05-19 02:06:50|3032.4|3026.4|3032.6|3026.6|3032.6|3026.6|3032.1|3026.1|4
1621390020000|2021-05-19 02:07:00|3033|3027|3033.4|3027.4|3033.8|3027.8|3033|3027|6
1621390030000|2021-05-19 02:07:10|3033.5|3027.5|3034.1|3028.1|3034.1|3028.1|3033.5|3027.5|3
1621390040000|2021-05-19 02:07:20|3034.4|3028.4|3033.9|3027.9|3034.4|3028.4|3033.9|3027.9|5
1621390050000|2021-05-19 02:07:30|3034.1|3028.1|3033.8|3027.8|3035.1|3029.1|3033.8|3027.8|10
1621390060000|2021-05-19 02:07:40|3034|3028|3034|3028|3034|3028|3034|3028|1
1621390070000|2021-05-19 02:07:50|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1621390080000|2021-05-19 02:08:00|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|3
1621390090000|2021-05-19 02:08:10|3032.5|3026.5|3031.6|3025.6|3032.5|3026.5|3031.6|3025.6|4
1621390100000|2021-05-19 02:08:20|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1621390110000|2021-05-19 02:08:30|3032.1|3026.1|3033.1|3027.1|3033.3|3027.3|3032.1|3026.1|5
1621390120000|2021-05-19 02:08:40|3033.8|3027.8|3034.1|3028.1|3034.4|3028.4|3033.8|3027.8|6
1621390130000|2021-05-19 02:08:50|3034.3|3028.3|3035.3|3029.3|3035.3|3029.3|3034.3|3028.3|2
1621390140000|2021-05-19 02:09:00|3035.6|3029.6|3036|3030|3036.3|3030.3|3035.6|3029.6|6
1621390150000|2021-05-19 02:09:10|3036.4|3030.4|3037.4|3031.4|3037.4|3031.4|3036.4|3030.4|9
1621390160000|2021-05-19 02:09:20|3037.8|3031.8|3037.4|3031.4|3038.6|3032.6|3037.4|3031.4|11
1621390170000|2021-05-19 02:09:30|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|3
1621390180000|2021-05-19 02:09:40|3037|3031|3037.1|3031.1|3037.1|3031.1|3036.9|3030.9|3
1621390190000|2021-05-19 02:09:50|3036.9|3030.9|3035.4|3029.4|3036.9|3030.9|3035.1|3029.1|9
1621390200000|2021-05-19 02:10:00|3035.6|3029.6|3037.1|3031.1|3037.1|3031.1|3035.4|3029.4|8
1621390210000|2021-05-19 02:10:10|3037.4|3031.4|3040.6|3034.6|3040.6|3034.6|3037.4|3031.4|11
1621390220000|2021-05-19 02:10:20|3040.9|3034.9|3044.1|3038.1|3044.1|3038.1|3040.9|3034.9|13
1621390230000|2021-05-19 02:10:30|3043.8|3037.8|3041.4|3035.4|3043.8|3037.8|3041.4|3035.4|6
1621390240000|2021-05-19 02:10:40|3041.3|3035.3|3042|3036|3043.6|3037.6|3041.3|3035.3|12
1621390250000|2021-05-19 02:10:50|3042.4|3036.4|3042.8|3036.8|3043.3|3037.3|3042.4|3036.4|5
1621390260000|2021-05-19 02:11:00|3042.5|3036.5|3041.8|3035.8|3042.5|3036.5|3041.8|3035.8|4
1621390270000|2021-05-19 02:11:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1621390280000|2021-05-19 02:11:20|3041.1|3035.1|3040.9|3034.9|3041.1|3035.1|3040.9|3034.9|2
1621390290000|2021-05-19 02:11:30|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1621390300000|2021-05-19 02:11:40|3040.3|3034.3|3039|3033|3040.3|3034.3|3039|3033|7
1621390310000|2021-05-19 02:11:50|3038.9|3032.9|3037.6|3031.6|3039|3033|3037.6|3031.6|8
1621390320000|2021-05-19 02:12:00|3037.9|3031.9|3038.1|3032.1|3038.1|3032.1|3037.6|3031.6|6
1621390330000|2021-05-19 02:12:10|3038.4|3032.4|3039.4|3033.4|3039.6|3033.6|3038.4|3032.4|5
1621390340000|2021-05-19 02:12:20|3039.1|3033.1|3037.9|3031.9|3039.1|3033.1|3037.9|3031.9|5
1621390350000|2021-05-19 02:12:30|3037.6|3031.6|3036.1|3030.1|3037.6|3031.6|3036.1|3030.1|6
1621390360000|2021-05-19 02:12:40|3035.9|3029.9|3036.1|3030.1|3036.1|3030.1|3035.6|3029.6|4
1621390370000|2021-05-19 02:12:50|3036.9|3030.9|3037.4|3031.4|3037.6|3031.6|3036.9|3030.9|9
1621390380000|2021-05-19 02:13:00|3037.6|3031.6|3037.1|3031.1|3037.6|3031.6|3037.1|3031.1|6
1621390390000|2021-05-19 02:13:10|3036.9|3030.9|3036.4|3030.4|3036.9|3030.9|3036.4|3030.4|5
1621390400000|2021-05-19 02:13:20|3036|3030|3035.8|3029.8|3036|3030|3035.5|3029.5|4
1621390410000|2021-05-19 02:13:30|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1621390430000|2021-05-19 02:13:50|3036.4|3030.4|3037|3031|3037|3031|3036.4|3030.4|6
1621390440000|2021-05-19 02:14:00|3036.9|3030.9|3037.1|3031.1|3037.1|3031.1|3036.9|3030.9|2
1621390450000|2021-05-19 02:14:10|3036.9|3030.9|3037.6|3031.6|3037.6|3031.6|3036.9|3030.9|4
1621390460000|2021-05-19 02:14:20|3037.9|3031.9|3039|3033|3039.4|3033.4|3037.9|3031.9|7
1621390470000|2021-05-19 02:14:30|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1621390480000|2021-05-19 02:14:40|3038.6|3032.6|3037.8|3031.8|3038.6|3032.6|3037.8|3031.8|4
1621390490000|2021-05-19 02:14:50|3038.1|3032.1|3039.1|3033.1|3039.1|3033.1|3036.9|3030.9|11
1621390500000|2021-05-19 02:15:00|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1621390550000|2021-05-19 02:15:50|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1621390670000|2021-05-19 02:17:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|3
1621390740000|2021-05-19 02:19:00|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1621390750000|2021-05-19 02:19:10|3038.3|3032.3|3036.1|3030.1|3038.3|3032.3|3036.1|3030.1|2
1621390800000|2021-05-19 02:20:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1621390870000|2021-05-19 02:21:10|3036|3030|3035|3029|3036|3030|3035|3029|3
1621390950000|2021-05-19 02:22:30|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1621390970000|2021-05-19 02:22:50|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1621391030000|2021-05-19 02:23:50|3038.4|3032.4|3038.9|3032.9|3038.9|3032.9|3038.4|3032.4|2
1621391060000|2021-05-19 02:24:20|3038.4|3032.4|3040|3034|3040.1|3034.1|3038.4|3032.4|3
1621391070000|2021-05-19 02:24:30|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|2
1621391130000|2021-05-19 02:25:30|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1621391230000|2021-05-19 02:27:10|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1621391330000|2021-05-19 02:28:50|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|1
1621391340000|2021-05-19 02:29:00|3039.6|3033.6|3041|3035|3041|3035|3039.6|3033.6|2
1621391400000|2021-05-19 02:30:00|3040.9|3034.9|3038.1|3032.1|3040.9|3034.9|3038.1|3032.1|9
1621391410000|2021-05-19 02:30:10|3038.4|3032.4|3037.8|3031.8|3038.4|3032.4|3037.8|3031.8|3
1621391420000|2021-05-19 02:30:20|3037.9|3031.9|3037.6|3031.6|3038.1|3032.1|3037.1|3031.1|7
1621391430000|2021-05-19 02:30:30|3037.4|3031.4|3035.9|3029.9|3037.4|3031.4|3035.9|3029.9|6
1621391440000|2021-05-19 02:30:40|3036.1|3030.1|3036.4|3030.4|3037|3031|3036.1|3030.1|6
1621391450000|2021-05-19 02:30:50|3036.1|3030.1|3038.3|3032.3|3038.3|3032.3|3036.1|3030.1|12
1621391460000|2021-05-19 02:31:00|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1621391470000|2021-05-19 02:31:10|3037.9|3031.9|3035.8|3029.8|3037.9|3031.9|3035.8|3029.8|4
1621391480000|2021-05-19 02:31:20|3035.9|3029.9|3036|3030|3036|3030|3035.1|3029.1|5
1621391490000|2021-05-19 02:31:30|3035.1|3029.1|3035.6|3029.6|3036.1|3030.1|3035|3029|10
1621391500000|2021-05-19 02:31:40|3035.4|3029.4|3034.4|3028.4|3035.4|3029.4|3034.4|3028.4|6
1621391510000|2021-05-19 02:31:50|3034.1|3028.1|3033.8|3027.8|3034.1|3028.1|3033.8|3027.8|2
1621391520000|2021-05-19 02:32:00|3034|3028|3034.4|3028.4|3034.4|3028.4|3034|3028|3
1621391530000|2021-05-19 02:32:10|3034|3028|3034|3028|3034|3028|3034|3028|1
1621391540000|2021-05-19 02:32:20|3034.5|3028.5|3035|3029|3035.3|3029.3|3034.5|3028.5|8
1621391550000|2021-05-19 02:32:30|3035.1|3029.1|3036|3030|3036|3030|3035.1|3029.1|5
1621391560000|2021-05-19 02:32:40|3035.9|3029.9|3036.6|3030.6|3037.1|3031.1|3035.9|3029.9|10
1621391570000|2021-05-19 02:32:50|3036.9|3030.9|3037.4|3031.4|3037.8|3031.8|3036.9|3030.9|5
1621391580000|2021-05-19 02:33:00|3037.6|3031.6|3037.6|3031.6|3037.9|3031.9|3037.4|3031.4|7
1621391590000|2021-05-19 02:33:10|3037.4|3031.4|3037.1|3031.1|3037.6|3031.6|3037.1|3031.1|8
1621391600000|2021-05-19 02:33:20|3037.4|3031.4|3037.1|3031.1|3037.4|3031.4|3037.1|3031.1|2
1621391610000|2021-05-19 02:33:30|3037.4|3031.4|3037.5|3031.5|3037.8|3031.8|3037.4|3031.4|3
1621391620000|2021-05-19 02:33:40|3037.8|3031.8|3037.9|3031.9|3037.9|3031.9|3037.8|3031.8|2
1621391630000|2021-05-19 02:33:50|3038.4|3032.4|3039.3|3033.3|3039.5|3033.5|3038.4|3032.4|6
1621391640000|2021-05-19 02:34:00|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.6|3032.6|3
1621391660000|2021-05-19 02:34:20|3038.8|3032.8|3039.4|3033.4|3039.5|3033.5|3038.8|3032.8|5
1621391670000|2021-05-19 02:34:30|3039|3033|3039|3033|3039|3033|3039|3033|1
1621391710000|2021-05-19 02:35:10|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1621391730000|2021-05-19 02:35:30|3039.5|3033.5|3039.6|3033.6|3039.9|3033.9|3039.5|3033.5|3
1621391740000|2021-05-19 02:35:40|3039.4|3033.4|3039.1|3033.1|3039.4|3033.4|3039.1|3033.1|2
1621391750000|2021-05-19 02:35:50|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1621391780000|2021-05-19 02:36:20|3039.9|3033.9|3040.4|3034.4|3040.4|3034.4|3039.9|3033.9|3
1621391790000|2021-05-19 02:36:30|3040.8|3034.8|3040.6|3034.6|3041|3035|3040.6|3034.6|4
1621391810000|2021-05-19 02:36:50|3040.4|3034.4|3040|3034|3040.4|3034.4|3040|3034|5
1621391820000|2021-05-19 02:37:00|3039.6|3033.6|3039.8|3033.8|3039.9|3033.9|3039.6|3033.6|5
1621391880000|2021-05-19 02:38:00|3040|3034|3040.6|3034.6|3040.6|3034.6|3040|3034|3
1621391910000|2021-05-19 02:38:30|3040.4|3034.4|3039.8|3033.8|3040.4|3034.4|3039.8|3033.8|4
1621391920000|2021-05-19 02:38:40|3039.9|3033.9|3039.8|3033.8|3039.9|3033.9|3039.8|3033.8|2
1621391940000|2021-05-19 02:39:00|3039.4|3033.4|3038.6|3032.6|3039.4|3033.4|3038.6|3032.6|2
1621391950000|2021-05-19 02:39:10|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1621391970000|2021-05-19 02:39:30|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1621391980000|2021-05-19 02:39:40|3037.5|3031.5|3038.1|3032.1|3038.1|3032.1|3037.5|3031.5|6
1621391990000|2021-05-19 02:39:50|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1621392000000|2021-05-19 02:40:00|3037.8|3031.8|3037.1|3031.1|3037.8|3031.8|3037.1|3031.1|3
1621392020000|2021-05-19 02:40:20|3036.9|3030.9|3036.9|3030.9|3037|3031|3036.6|3030.6|4
1621392030000|2021-05-19 02:40:30|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1621392050000|2021-05-19 02:40:50|3038.1|3032.1|3038.4|3032.4|3038.4|3032.4|3038.1|3032.1|2
1621392080000|2021-05-19 02:41:20|3038.1|3032.1|3038.4|3032.4|3038.4|3032.4|3038.1|3032.1|2
1621392100000|2021-05-19 02:41:40|3038.6|3032.6|3038.6|3032.6|3038.9|3032.9|3038.6|3032.6|3
1621392160000|2021-05-19 02:42:40|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1621392170000|2021-05-19 02:42:50|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1621392190000|2021-05-19 02:43:10|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1621392210000|2021-05-19 02:43:30|3039.1|3033.1|3039.8|3033.8|3039.8|3033.8|3039.1|3033.1|4
1621392240000|2021-05-19 02:44:00|3039.4|3033.4|3039.1|3033.1|3039.4|3033.4|3039.1|3033.1|2
1621392250000|2021-05-19 02:44:10|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1621392280000|2021-05-19 02:44:40|3040.9|3034.9|3040.1|3034.1|3040.9|3034.9|3040.1|3034.1|3
1621392300000|2021-05-19 02:45:00|3039.9|3033.9|3039.8|3033.8|3040.4|3034.4|3039.4|3033.4|5
1621392310000|2021-05-19 02:45:10|3039.6|3033.6|3040.3|3034.3|3040.3|3034.3|3039.6|3033.6|3
1621392420000|2021-05-19 02:47:00|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1621392440000|2021-05-19 02:47:20|3040.6|3034.6|3041.4|3035.4|3041.4|3035.4|3040.6|3034.6|4
1621392450000|2021-05-19 02:47:30|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1621392510000|2021-05-19 02:48:30|3041.4|3035.4|3041.6|3035.6|3041.6|3035.6|3041.4|3035.4|2
1621392530000|2021-05-19 02:48:50|3041.8|3035.8|3042.8|3036.8|3042.8|3036.8|3041.8|3035.8|4
1621392540000|2021-05-19 02:49:00|3042.9|3036.9|3042.6|3036.6|3042.9|3036.9|3042.6|3036.6|2
1621392570000|2021-05-19 02:49:30|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1621392610000|2021-05-19 02:50:10|3042.6|3036.6|3042.4|3036.4|3042.6|3036.6|3042.4|3036.4|2
1621392620000|2021-05-19 02:50:20|3042.6|3036.6|3043|3037|3043|3037|3042.6|3036.6|3
1621392630000|2021-05-19 02:50:30|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|2
1621392640000|2021-05-19 02:50:40|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1621392650000|2021-05-19 02:50:50|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1621392660000|2021-05-19 02:51:00|3041.4|3035.4|3040.4|3034.4|3041.4|3035.4|3040.4|3034.4|3
1621392670000|2021-05-19 02:51:10|3040.1|3034.1|3039.5|3033.5|3040.1|3034.1|3039.5|3033.5|3
1621392680000|2021-05-19 02:51:20|3039.8|3033.8|3040.3|3034.3|3040.5|3034.5|3039.8|3033.8|6
1621392700000|2021-05-19 02:51:40|3039.9|3033.9|3039.5|3033.5|3039.9|3033.9|3039.5|3033.5|2
1621392710000|2021-05-19 02:51:50|3039.3|3033.3|3038.9|3032.9|3039.3|3033.3|3038.9|3032.9|2
1621392720000|2021-05-19 02:52:00|3038.6|3032.6|3040.1|3034.1|3040.1|3034.1|3038.6|3032.6|7
1621392730000|2021-05-19 02:52:10|3040.4|3034.4|3040.1|3034.1|3040.6|3034.6|3039.6|3033.6|9
1621392740000|2021-05-19 02:52:20|3040.4|3034.4|3040.1|3034.1|3040.4|3034.4|3039.9|3033.9|6
1621392750000|2021-05-19 02:52:30|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.1|3034.1|5
1621392760000|2021-05-19 02:52:40|3040.1|3034.1|3040.6|3034.6|3040.6|3034.6|3040.1|3034.1|5
1621392770000|2021-05-19 02:52:50|3040.4|3034.4|3040.1|3034.1|3040.4|3034.4|3040.1|3034.1|2
1621392790000|2021-05-19 02:53:10|3039.6|3033.6|3039.4|3033.4|3039.6|3033.6|3039.4|3033.4|2
1621392800000|2021-05-19 02:53:20|3039.6|3033.6|3039.1|3033.1|3039.6|3033.6|3039.1|3033.1|3
1621392820000|2021-05-19 02:53:40|3039|3033|3039|3033|3039|3033|3039|3033|1
1621392840000|2021-05-19 02:54:00|3038.8|3032.8|3037.1|3031.1|3038.8|3032.8|3037|3031|9
1621392850000|2021-05-19 02:54:10|3036.9|3030.9|3036|3030|3036.9|3030.9|3036|3030|4
1621392870000|2021-05-19 02:54:30|3035.8|3029.8|3034.9|3028.9|3035.8|3029.8|3033.9|3027.9|9
1621392880000|2021-05-19 02:54:40|3034.6|3028.6|3033.9|3027.9|3034.6|3028.6|3033.6|3027.6|6
1621392890000|2021-05-19 02:54:50|3034.1|3028.1|3033.9|3027.9|3034.1|3028.1|3033.1|3027.1|8
1621392900000|2021-05-19 02:55:00|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.4|3027.4|3
1621392910000|2021-05-19 02:55:10|3033.9|3027.9|3033.3|3027.3|3034.1|3028.1|3033.3|3027.3|5
1621392930000|2021-05-19 02:55:30|3033|3027|3032.3|3026.3|3033|3027|3032.3|3026.3|4
1621392940000|2021-05-19 02:55:40|3031.9|3025.9|3031.5|3025.5|3031.9|3025.9|3031.5|3025.5|3
1621392950000|2021-05-19 02:55:50|3031.6|3025.6|3033.1|3027.1|3033.1|3027.1|3031.6|3025.6|5
1621392960000|2021-05-19 02:56:00|3033.4|3027.4|3033.6|3027.6|3033.6|3027.6|3033.4|3027.4|2
1621392970000|2021-05-19 02:56:10|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1621392980000|2021-05-19 02:56:20|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1621393000000|2021-05-19 02:56:40|3033.3|3027.3|3032.3|3026.3|3033.3|3027.3|3032.3|3026.3|5
1621393010000|2021-05-19 02:56:50|3032.5|3026.5|3032.9|3026.9|3032.9|3026.9|3032.5|3026.5|2
1621393020000|2021-05-19 02:57:00|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1621393030000|2021-05-19 02:57:10|3032.9|3026.9|3032.5|3026.5|3032.9|3026.9|3032.5|3026.5|5
1621393040000|2021-05-19 02:57:20|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|2
1621393050000|2021-05-19 02:57:30|3032|3026|3032.8|3026.8|3032.8|3026.8|3032|3026|6
1621393080000|2021-05-19 02:58:00|3033.1|3027.1|3033.6|3027.6|3033.6|3027.6|3033.1|3027.1|4
1621393090000|2021-05-19 02:58:10|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1621393100000|2021-05-19 02:58:20|3033.1|3027.1|3033.6|3027.6|3033.6|3027.6|3033.1|3027.1|2
1621393110000|2021-05-19 02:58:30|3033.9|3027.9|3033.8|3027.8|3034.6|3028.6|3033.8|3027.8|5
1621393120000|2021-05-19 02:58:40|3033.6|3027.6|3034.4|3028.4|3034.4|3028.4|3033.4|3027.4|5
1621393130000|2021-05-19 02:58:50|3034.6|3028.6|3034.9|3028.9|3035.1|3029.1|3034.6|3028.6|4
1621393140000|2021-05-19 02:59:00|3035.1|3029.1|3035.1|3029.1|3035.4|3029.4|3035.1|3029.1|3
1621393160000|2021-05-19 02:59:20|3034.9|3028.9|3034.8|3028.8|3034.9|3028.9|3034.6|3028.6|3
1621393170000|2021-05-19 02:59:30|3034.6|3028.6|3033.4|3027.4|3034.6|3028.6|3033.4|3027.4|5
1621393180000|2021-05-19 02:59:40|3033.1|3027.1|3032.6|3026.6|3033.1|3027.1|3032.6|3026.6|5
1621393190000|2021-05-19 02:59:50|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1621393200000|2021-05-19 03:00:00|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3030.6|3024.6|8
1621393210000|2021-05-19 03:00:10|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1621393220000|2021-05-19 03:00:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1621393230000|2021-05-19 03:00:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1621393250000|2021-05-19 03:00:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1621393270000|2021-05-19 03:01:10|3030.8|3024.8|3030.9|3024.9|3030.9|3024.9|3030.8|3024.8|4
1621393290000|2021-05-19 03:01:30|3030.6|3024.6|3029.6|3023.6|3030.6|3024.6|3029.4|3023.4|8
1621393300000|2021-05-19 03:01:40|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|12
1621393310000|2021-05-19 03:01:50|3028.3|3022.3|3025.1|3019.1|3028.3|3022.3|3025.1|3019.1|16
1621393320000|2021-05-19 03:02:00|3025.4|3019.4|3026.9|3020.9|3026.9|3020.9|3025.1|3019.1|7
1621393330000|2021-05-19 03:02:10|3027.1|3021.1|3028.3|3022.3|3028.3|3022.3|3027.1|3021.1|5
1621393340000|2021-05-19 03:02:20|3028.1|3022.1|3027.9|3021.9|3028.1|3022.1|3027.8|3021.8|3
1621393350000|2021-05-19 03:02:30|3028.1|3022.1|3029.3|3023.3|3029.3|3023.3|3028.1|3022.1|2
1621393360000|2021-05-19 03:02:40|3029.6|3023.6|3029.4|3023.4|3029.6|3023.6|3029.4|3023.4|2
1621393370000|2021-05-19 03:02:50|3029.6|3023.6|3030.4|3024.4|3030.4|3024.4|3029.6|3023.6|4
1621393380000|2021-05-19 03:03:00|3030.6|3024.6|3030.4|3024.4|3030.6|3024.6|3030.4|3024.4|2
1621393390000|2021-05-19 03:03:10|3030.6|3024.6|3030.1|3024.1|3030.6|3024.6|3030.1|3024.1|2
1621393400000|2021-05-19 03:03:20|3030.6|3024.6|3030.3|3024.3|3031|3025|3030|3024|7
1621393410000|2021-05-19 03:03:30|3030|3024|3029.8|3023.8|3030.1|3024.1|3029.8|3023.8|6
1621393420000|2021-05-19 03:03:40|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3028.6|3022.6|7
1621393430000|2021-05-19 03:03:50|3029.1|3023.1|3029.3|3023.3|3029.3|3023.3|3027.8|3021.8|9
1621393440000|2021-05-19 03:04:00|3029|3023|3028.3|3022.3|3029|3023|3028.3|3022.3|4
1621393450000|2021-05-19 03:04:10|3028.4|3022.4|3028.8|3022.8|3028.8|3022.8|3028|3022|5
1621393460000|2021-05-19 03:04:20|3028.5|3022.5|3028.6|3022.6|3028.6|3022.6|3028.5|3022.5|2
1621393480000|2021-05-19 03:04:40|3028.4|3022.4|3027.9|3021.9|3028.6|3022.6|3027.9|3021.9|4
1621393490000|2021-05-19 03:04:50|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1621393500000|2021-05-19 03:05:00|3027.9|3021.9|3027.5|3021.5|3027.9|3021.9|3027.5|3021.5|2
1621393510000|2021-05-19 03:05:10|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1621393520000|2021-05-19 03:05:20|3027.8|3021.8|3027.5|3021.5|3028.4|3022.4|3027.5|3021.5|9
1621393540000|2021-05-19 03:05:40|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1621393550000|2021-05-19 03:05:50|3027.3|3021.3|3027.4|3021.4|3027.4|3021.4|3027.3|3021.3|2
1621393560000|2021-05-19 03:06:00|3027.1|3021.1|3026.9|3020.9|3027.1|3021.1|3026.8|3020.8|4
1621393570000|2021-05-19 03:06:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|3
1621393580000|2021-05-19 03:06:20|3027.1|3021.1|3027.6|3021.6|3027.9|3021.9|3027.1|3021.1|5
1621393600000|2021-05-19 03:06:40|3027.8|3021.8|3027.9|3021.9|3027.9|3021.9|3027.8|3021.8|2
1621393610000|2021-05-19 03:06:50|3028.1|3022.1|3029.8|3023.8|3029.8|3023.8|3028.1|3022.1|6
1621393620000|2021-05-19 03:07:00|3030.1|3024.1|3030.4|3024.4|3030.4|3024.4|3030.1|3024.1|2
1621393630000|2021-05-19 03:07:10|3030.6|3024.6|3030.4|3024.4|3030.6|3024.6|3030.4|3024.4|2
1621393640000|2021-05-19 03:07:20|3030.6|3024.6|3030.9|3024.9|3030.9|3024.9|3030.6|3024.6|2
1621393650000|2021-05-19 03:07:30|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1621393660000|2021-05-19 03:07:40|3030.9|3024.9|3032|3026|3032|3026|3030.9|3024.9|3
1621393670000|2021-05-19 03:07:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1621393680000|2021-05-19 03:08:00|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1621393690000|2021-05-19 03:08:10|3032.8|3026.8|3032.8|3026.8|3033.1|3027.1|3032.6|3026.6|7
1621393700000|2021-05-19 03:08:20|3033|3027|3033|3027|3033|3027|3033|3027|1
1621393710000|2021-05-19 03:08:30|3033.4|3027.4|3033.4|3027.4|3033.6|3027.6|3033.4|3027.4|3
1621393720000|2021-05-19 03:08:40|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1621393730000|2021-05-19 03:08:50|3033.3|3027.3|3034.4|3028.4|3034.4|3028.4|3033.3|3027.3|4
1621393750000|2021-05-19 03:09:10|3034.5|3028.5|3034.4|3028.4|3035|3029|3034.3|3028.3|7
1621393760000|2021-05-19 03:09:20|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1621393770000|2021-05-19 03:09:30|3034|3028|3033.6|3027.6|3034|3028|3033.6|3027.6|2
1621393800000|2021-05-19 03:10:00|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1621393810000|2021-05-19 03:10:10|3034.1|3028.1|3034.6|3028.6|3034.6|3028.6|3034.1|3028.1|3
1621393820000|2021-05-19 03:10:20|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1621393830000|2021-05-19 03:10:30|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1621393860000|2021-05-19 03:11:00|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1621393870000|2021-05-19 03:11:10|3034|3028|3034|3028|3034|3028|3034|3028|1
1621393880000|2021-05-19 03:11:20|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1621393900000|2021-05-19 03:11:40|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1621393910000|2021-05-19 03:11:50|3033.4|3027.4|3032.5|3026.5|3033.4|3027.4|3032.5|3026.5|4
1621393920000|2021-05-19 03:12:00|3032.1|3026.1|3034.1|3028.1|3034.1|3028.1|3032.1|3026.1|7
1621393930000|2021-05-19 03:12:10|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1621393950000|2021-05-19 03:12:30|3034.6|3028.6|3036.1|3030.1|3036.1|3030.1|3034.6|3028.6|5
1621393960000|2021-05-19 03:12:40|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1621393970000|2021-05-19 03:12:50|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|1
1621393980000|2021-05-19 03:13:00|3036.4|3030.4|3036.3|3030.3|3036.4|3030.4|3036.1|3030.1|3
1621393990000|2021-05-19 03:13:10|3036.6|3030.6|3036.9|3030.9|3036.9|3030.9|3036.6|3030.6|2
1621394000000|2021-05-19 03:13:20|3037.1|3031.1|3038.4|3032.4|3038.4|3032.4|3037.1|3031.1|2
1621394010000|2021-05-19 03:13:30|3038.1|3032.1|3037.3|3031.3|3038.1|3032.1|3037.3|3031.3|5
1621394020000|2021-05-19 03:13:40|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1621394040000|2021-05-19 03:14:00|3038.1|3032.1|3038.6|3032.6|3038.6|3032.6|3038.1|3032.1|3
1621394050000|2021-05-19 03:14:10|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1621394060000|2021-05-19 03:14:20|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1621394070000|2021-05-19 03:14:30|3038.9|3032.9|3038.6|3032.6|3038.9|3032.9|3038.6|3032.6|4
1621394080000|2021-05-19 03:14:40|3038.5|3032.5|3037.9|3031.9|3038.5|3032.5|3037.6|3031.6|10
1621394090000|2021-05-19 03:14:50|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1621394100000|2021-05-19 03:15:00|3037.5|3031.5|3037.1|3031.1|3037.5|3031.5|3037.1|3031.1|3
1621394110000|2021-05-19 03:15:10|3036.8|3030.8|3036.6|3030.6|3036.8|3030.8|3036.6|3030.6|4
1621394120000|2021-05-19 03:15:20|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1621394130000|2021-05-19 03:15:30|3036.8|3030.8|3035.6|3029.6|3036.8|3030.8|3035.4|3029.4|9
1621394140000|2021-05-19 03:15:40|3035.4|3029.4|3034.8|3028.8|3035.4|3029.4|3034.8|3028.8|6
1621394160000|2021-05-19 03:16:00|3034.9|3028.9|3034.6|3028.6|3034.9|3028.9|3034.6|3028.6|2
1621394170000|2021-05-19 03:16:10|3034.9|3028.9|3036.6|3030.6|3036.6|3030.6|3034.9|3028.9|5
1621394200000|2021-05-19 03:16:40|3036.9|3030.9|3037.1|3031.1|3037.1|3031.1|3036.9|3030.9|2
1621394210000|2021-05-19 03:16:50|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1621394230000|2021-05-19 03:17:10|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1621394240000|2021-05-19 03:17:20|3038.1|3032.1|3038.1|3032.1|3038.6|3032.6|3038.1|3032.1|5
1621394250000|2021-05-19 03:17:30|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1621394260000|2021-05-19 03:17:40|3038|3032|3038|3032|3038|3032|3038|3032|1
1621394270000|2021-05-19 03:17:50|3038.4|3032.4|3038.1|3032.1|3038.4|3032.4|3038.1|3032.1|4
1621394280000|2021-05-19 03:18:00|3038.4|3032.4|3038.1|3032.1|3038.6|3032.6|3038.1|3032.1|6
1621394290000|2021-05-19 03:18:10|3037.8|3031.8|3037.9|3031.9|3037.9|3031.9|3037.5|3031.5|3
1621394300000|2021-05-19 03:18:20|3037.6|3031.6|3038.4|3032.4|3038.4|3032.4|3037.6|3031.6|4
1621394310000|2021-05-19 03:18:30|3038.1|3032.1|3038.1|3032.1|3038.4|3032.4|3038.1|3032.1|5
1621394320000|2021-05-19 03:18:40|3037.9|3031.9|3037.6|3031.6|3037.9|3031.9|3037.6|3031.6|2
1621394340000|2021-05-19 03:19:00|3037.3|3031.3|3036.9|3030.9|3037.3|3031.3|3036.6|3030.6|4
1621394350000|2021-05-19 03:19:10|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1621394400000|2021-05-19 03:20:00|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1621394410000|2021-05-19 03:20:10|3036.1|3030.1|3036|3030|3036.1|3030.1|3035.9|3029.9|4
1621394420000|2021-05-19 03:20:20|3035.5|3029.5|3035.9|3029.9|3035.9|3029.9|3035.1|3029.1|6
1621394430000|2021-05-19 03:20:30|3036|3030|3035.3|3029.3|3036|3030|3035.3|3029.3|3
1621394440000|2021-05-19 03:20:40|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1621394450000|2021-05-19 03:20:50|3034.8|3028.8|3033.6|3027.6|3034.8|3028.8|3033.6|3027.6|4
1621394460000|2021-05-19 03:21:00|3033|3027|3032.6|3026.6|3033.1|3027.1|3032.5|3026.5|6
1621394470000|2021-05-19 03:21:10|3032.4|3026.4|3032.1|3026.1|3032.4|3026.4|3032|3026|7
1621394480000|2021-05-19 03:21:20|3032.5|3026.5|3032.8|3026.8|3033.1|3027.1|3032.5|3026.5|5
1621394490000|2021-05-19 03:21:30|3032.4|3026.4|3032.6|3026.6|3032.6|3026.6|3032.4|3026.4|2
1621394500000|2021-05-19 03:21:40|3032.9|3026.9|3033.3|3027.3|3033.3|3027.3|3032.9|3026.9|3
1621394510000|2021-05-19 03:21:50|3033.9|3027.9|3035.1|3029.1|3035.1|3029.1|3033.9|3027.9|5
1621394520000|2021-05-19 03:22:00|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1621394550000|2021-05-19 03:22:30|3034.9|3028.9|3035.3|3029.3|3035.5|3029.5|3034.8|3028.8|7
1621394560000|2021-05-19 03:22:40|3034.9|3028.9|3035.4|3029.4|3035.4|3029.4|3034.9|3028.9|5
1621394570000|2021-05-19 03:22:50|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1621394580000|2021-05-19 03:23:00|3034.8|3028.8|3034.1|3028.1|3034.8|3028.8|3034.1|3028.1|3
1621394590000|2021-05-19 03:23:10|3034|3028|3033.9|3027.9|3034|3028|3033.8|3027.8|3
1621394600000|2021-05-19 03:23:20|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1621394640000|2021-05-19 03:24:00|3032.9|3026.9|3032.6|3026.6|3032.9|3026.9|3032.6|3026.6|2
1621394660000|2021-05-19 03:24:20|3032.1|3026.1|3031.4|3025.4|3032.1|3026.1|3031.4|3025.4|3
1621394680000|2021-05-19 03:24:40|3031|3025|3031|3025|3031|3025|3030.8|3024.8|3
1621394690000|2021-05-19 03:24:50|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1621394710000|2021-05-19 03:25:10|3031.5|3025.5|3032.4|3026.4|3032.4|3026.4|3031.5|3025.5|5
1621394720000|2021-05-19 03:25:20|3032.6|3026.6|3032.9|3026.9|3032.9|3026.9|3032.6|3026.6|2
1621394730000|2021-05-19 03:25:30|3033.1|3027.1|3033.4|3027.4|3033.4|3027.4|3033.1|3027.1|2
1621394750000|2021-05-19 03:25:50|3033.6|3027.6|3034.4|3028.4|3034.4|3028.4|3033.6|3027.6|4
1621394760000|2021-05-19 03:26:00|3034.5|3028.5|3034.6|3028.6|3034.9|3028.9|3034.5|3028.5|3
1621394780000|2021-05-19 03:26:20|3034.5|3028.5|3034.6|3028.6|3034.6|3028.6|3034.5|3028.5|2
1621394790000|2021-05-19 03:26:30|3034.5|3028.5|3033.9|3027.9|3034.5|3028.5|3033.9|3027.9|3
1621394800000|2021-05-19 03:26:40|3033.6|3027.6|3032.9|3026.9|3033.6|3027.6|3032.9|3026.9|4
1621394810000|2021-05-19 03:26:50|3033.1|3027.1|3033.4|3027.4|3033.4|3027.4|3033.1|3027.1|2
1621394820000|2021-05-19 03:27:00|3033.1|3027.1|3031.9|3025.9|3033.1|3027.1|3031.9|3025.9|5
1621394830000|2021-05-19 03:27:10|3031.6|3025.6|3031.4|3025.4|3031.6|3025.6|3031.4|3025.4|2
1621394840000|2021-05-19 03:27:20|3031.6|3025.6|3032.9|3026.9|3032.9|3026.9|3031.6|3025.6|5
1621394860000|2021-05-19 03:27:40|3033.1|3027.1|3033.4|3027.4|3033.4|3027.4|3033.1|3027.1|2
1621394870000|2021-05-19 03:27:50|3033.6|3027.6|3034|3028|3034|3028|3033.6|3027.6|3
1621394880000|2021-05-19 03:28:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1621394890000|2021-05-19 03:28:10|3034.1|3028.1|3034.4|3028.4|3034.4|3028.4|3033.8|3027.8|3
1621394900000|2021-05-19 03:28:20|3033.9|3027.9|3033.4|3027.4|3033.9|3027.9|3033.4|3027.4|3
1621394920000|2021-05-19 03:28:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1621394930000|2021-05-19 03:28:50|3032.9|3026.9|3032.4|3026.4|3032.9|3026.9|3032.4|3026.4|2
1621394940000|2021-05-19 03:29:00|3032.1|3026.1|3031.9|3025.9|3032.1|3026.1|3031.9|3025.9|2
1621394950000|2021-05-19 03:29:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1621394960000|2021-05-19 03:29:20|3031.5|3025.5|3031.6|3025.6|3031.8|3025.8|3031.1|3025.1|4
1621394970000|2021-05-19 03:29:30|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|3
1621395000000|2021-05-19 03:30:00|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1621395020000|2021-05-19 03:30:20|3032.9|3026.9|3032.8|3026.8|3032.9|3026.9|3032.8|3026.8|2
1621395030000|2021-05-19 03:30:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1621395080000|2021-05-19 03:31:20|3032.9|3026.9|3034.4|3028.4|3034.4|3028.4|3032.9|3026.9|2
1621395120000|2021-05-19 03:32:00|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1621395130000|2021-05-19 03:32:10|3034.9|3028.9|3035.6|3029.6|3035.6|3029.6|3034.9|3028.9|2
1621395150000|2021-05-19 03:32:30|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1621395210000|2021-05-19 03:33:30|3035.6|3029.6|3036.6|3030.6|3036.6|3030.6|3035.6|3029.6|3
1621395260000|2021-05-19 03:34:20|3036.9|3030.9|3037.6|3031.6|3037.6|3031.6|3036.9|3030.9|2
1621395280000|2021-05-19 03:34:40|3037.9|3031.9|3038.1|3032.1|3038.1|3032.1|3037.9|3031.9|2
1621395300000|2021-05-19 03:35:00|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1621395370000|2021-05-19 03:36:10|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1621395380000|2021-05-19 03:36:20|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1621395490000|2021-05-19 03:38:10|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1621395590000|2021-05-19 03:39:50|3036.1|3030.1|3035.5|3029.5|3036.1|3030.1|3035.5|3029.5|3
1621395620000|2021-05-19 03:40:20|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1621395750000|2021-05-19 03:42:30|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1621395790000|2021-05-19 03:43:10|3034.6|3028.6|3029.8|3023.8|3034.6|3028.6|3029.8|3023.8|2
1621395810000|2021-05-19 03:43:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1621395820000|2021-05-19 03:43:40|3027.8|3021.8|3027.9|3021.9|3027.9|3021.9|3027.8|3021.8|2
1621395830000|2021-05-19 03:43:50|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1621395900000|2021-05-19 03:45:00|3028.1|3022.1|3026.1|3020.1|3028.1|3022.1|3026.1|3020.1|2
1621395910000|2021-05-19 03:45:10|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1621395930000|2021-05-19 03:45:30|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1621395950000|2021-05-19 03:45:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1621396050000|2021-05-19 03:47:30|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1621396080000|2021-05-19 03:48:00|3025.6|3019.6|3026.1|3020.1|3026.1|3020.1|3025.6|3019.6|2
1621396090000|2021-05-19 03:48:10|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1621396120000|2021-05-19 03:48:40|3027.1|3021.1|3028.4|3022.4|3028.4|3022.4|3027.1|3021.1|5
1621396150000|2021-05-19 03:49:10|3028.5|3022.5|3029|3023|3029|3023|3028.5|3022.5|2
1621396180000|2021-05-19 03:49:40|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1621396230000|2021-05-19 03:50:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1621396240000|2021-05-19 03:50:40|3029.5|3023.5|3030.1|3024.1|3030.1|3024.1|3029.5|3023.5|3
1621396340000|2021-05-19 03:52:20|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1621396370000|2021-05-19 03:52:50|3031.4|3025.4|3032.5|3026.5|3032.5|3026.5|3031.4|3025.4|2
1621396390000|2021-05-19 03:53:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1621396620000|2021-05-19 03:57:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1621396810000|2021-05-19 04:00:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1621396870000|2021-05-19 04:01:10|3033.1|3027.1|3033.9|3027.9|3033.9|3027.9|3033.1|3027.1|2
1621396880000|2021-05-19 04:01:20|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1621396910000|2021-05-19 04:01:50|3034.4|3028.4|3034.1|3028.1|3034.4|3028.4|3034.1|3028.1|2
1621397020000|2021-05-19 04:03:40|3034|3028|3034|3028|3034|3028|3034|3028|1
1621397160000|2021-05-19 04:06:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1621397670000|2021-05-19 04:14:30|3034.6|3028.6|3035.1|3029.1|3035.1|3029.1|3034.6|3028.6|2
1621398250000|2021-05-19 04:24:10|3034.9|3028.9|3034.6|3028.6|3034.9|3028.9|3034.6|3028.6|2
1621398390000|2021-05-19 04:26:30|3034.4|3028.4|3034.1|3028.1|3034.4|3028.4|3034.1|3028.1|2
1621398450000|2021-05-19 04:27:30|3033.9|3027.9|3033.6|3027.6|3033.9|3027.9|3033.6|3027.6|2
1621398660000|2021-05-19 04:31:00|3032.9|3026.9|3029.5|3023.5|3032.9|3026.9|3029.5|3023.5|2
1621398680000|2021-05-19 04:31:20|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1621398720000|2021-05-19 04:32:00|3030.1|3024.1|3028.8|3022.8|3030.1|3024.1|3028.8|3022.8|3
1621398770000|2021-05-19 04:32:50|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1621398820000|2021-05-19 04:33:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1621398870000|2021-05-19 04:34:30|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1621398920000|2021-05-19 04:35:20|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1621398960000|2021-05-19 04:36:00|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1621399010000|2021-05-19 04:36:50|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1621399020000|2021-05-19 04:37:00|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1621399040000|2021-05-19 04:37:20|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1621399360000|2021-05-19 04:42:40|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1621399380000|2021-05-19 04:43:00|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1621399500000|2021-05-19 04:45:00|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1621399540000|2021-05-19 04:45:40|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1621399610000|2021-05-19 04:46:50|3028|3022|3028|3022|3028|3022|3028|3022|1
1621399650000|2021-05-19 04:47:30|3028.3|3022.3|3028.6|3022.6|3028.6|3022.6|3028.3|3022.3|2
1621399710000|2021-05-19 04:48:30|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1621399760000|2021-05-19 04:49:20|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1621399870000|2021-05-19 04:51:10|3028|3022|3028|3022|3028|3022|3028|3022|1
1621399960000|2021-05-19 04:52:40|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1621400020000|2021-05-19 04:53:40|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1621400070000|2021-05-19 04:54:30|3027.5|3021.5|3027.4|3021.4|3027.5|3021.5|3026.8|3020.8|4
1621400090000|2021-05-19 04:54:50|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1621400200000|2021-05-19 04:56:40|3028|3022|3028|3022|3028|3022|3028|3022|1
1621400230000|2021-05-19 04:57:10|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1621400260000|2021-05-19 04:57:40|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1621400290000|2021-05-19 04:58:10|3027.9|3021.9|3027.9|3021.9|3028.6|3022.6|3027.9|3021.9|3
1621400300000|2021-05-19 04:58:20|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1621400310000|2021-05-19 04:58:30|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1621400320000|2021-05-19 04:58:40|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1621400330000|2021-05-19 04:58:50|3027.6|3021.6|3027.8|3021.8|3027.8|3021.8|3027.6|3021.6|2
1621400380000|2021-05-19 04:59:40|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1621400420000|2021-05-19 05:00:20|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1621400460000|2021-05-19 05:01:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1621400520000|2021-05-19 05:02:00|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1621400530000|2021-05-19 05:02:10|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1621400560000|2021-05-19 05:02:40|3026.9|3020.9|3026.4|3020.4|3026.9|3020.9|3026.4|3020.4|2
1621400610000|2021-05-19 05:03:30|3025.9|3019.9|3025.1|3019.1|3025.9|3019.9|3024.9|3018.9|3
1621400620000|2021-05-19 05:03:40|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1621400650000|2021-05-19 05:04:10|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1621400660000|2021-05-19 05:04:20|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1621400670000|2021-05-19 05:04:30|3024.3|3018.3|3023.6|3017.6|3024.3|3018.3|3023.6|3017.6|2
1621400690000|2021-05-19 05:04:50|3023.9|3017.9|3024.4|3018.4|3024.4|3018.4|3023.9|3017.9|2
1621400700000|2021-05-19 05:05:00|3024.9|3018.9|3026.4|3020.4|3026.4|3020.4|3024.9|3018.9|5
1621400790000|2021-05-19 05:06:30|3026.8|3020.8|3028.1|3022.1|3028.6|3022.6|3026.8|3020.8|4
1621400840000|2021-05-19 05:07:20|3027.9|3021.9|3028.4|3022.4|3028.4|3022.4|3027.9|3021.9|2
1621400850000|2021-05-19 05:07:30|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1621400860000|2021-05-19 05:07:40|3028.4|3022.4|3028|3022|3028.4|3022.4|3028|3022|2
1621400910000|2021-05-19 05:08:30|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1621400920000|2021-05-19 05:08:40|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1621400950000|2021-05-19 05:09:10|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1621401030000|2021-05-19 05:10:30|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1621401070000|2021-05-19 05:11:10|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1621401240000|2021-05-19 05:14:00|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1621401440000|2021-05-19 05:17:20|3028.6|3022.6|3030|3024|3030|3024|3028.6|3022.6|4
1621401450000|2021-05-19 05:17:30|3030.4|3024.4|3030.9|3024.9|3030.9|3024.9|3030.4|3024.4|2
1621401460000|2021-05-19 05:17:40|3031.4|3025.4|3031.1|3025.1|3031.4|3025.4|3031.1|3025.1|2
1621401720000|2021-05-19 05:22:00|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1621401740000|2021-05-19 05:22:20|3031.6|3025.6|3033.6|3027.6|3033.6|3027.6|3031.6|3025.6|2
1621401930000|2021-05-19 05:25:30|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1621401950000|2021-05-19 05:25:50|3031.9|3025.9|3028.5|3022.5|3031.9|3025.9|3028.5|3022.5|3
1621402030000|2021-05-19 05:27:10|3029.4|3023.4|3029.6|3023.6|3029.6|3023.6|3029.4|3023.4|2
1621402040000|2021-05-19 05:27:20|3029.4|3023.4|3027.6|3021.6|3029.4|3023.4|3027.6|3021.6|2
1621402050000|2021-05-19 05:27:30|3027.9|3021.9|3026.9|3020.9|3027.9|3021.9|3026.5|3020.5|6
1621402070000|2021-05-19 05:27:50|3027.1|3021.1|3027.4|3021.4|3027.4|3021.4|3027.1|3021.1|2
1621402090000|2021-05-19 05:28:10|3027.5|3021.5|3027.6|3021.6|3027.6|3021.6|3027.5|3021.5|2
1621402160000|2021-05-19 05:29:20|3028.6|3022.6|3029.6|3023.6|3029.6|3023.6|3028.6|3022.6|3
1621402200000|2021-05-19 05:30:00|3030.1|3024.1|3028.3|3022.3|3030.9|3024.9|3028.3|3022.3|12
1621402210000|2021-05-19 05:30:10|3028|3022|3028|3022|3028|3022|3028|3022|1
1621402220000|2021-05-19 05:30:20|3027.8|3021.8|3026.4|3020.4|3027.8|3021.8|3026.1|3020.1|15
1621402230000|2021-05-19 05:30:30|3026.1|3020.1|3026.6|3020.6|3027.3|3021.3|3025.6|3019.6|14
1621402240000|2021-05-19 05:30:40|3026.8|3020.8|3026.1|3020.1|3026.8|3020.8|3026.1|3020.1|3
1621402250000|2021-05-19 05:30:50|3026.4|3020.4|3027.1|3021.1|3027.9|3021.9|3026|3020|10
1621402260000|2021-05-19 05:31:00|3026.9|3020.9|3027.6|3021.6|3027.6|3021.6|3026.6|3020.6|5
1621402270000|2021-05-19 05:31:10|3027.4|3021.4|3029.1|3023.1|3029.4|3023.4|3027.4|3021.4|8
1621402280000|2021-05-19 05:31:20|3029.4|3023.4|3030.1|3024.1|3030.4|3024.4|3029.4|3023.4|5
1621402290000|2021-05-19 05:31:30|3029.9|3023.9|3030|3024|3030.5|3024.5|3029.9|3023.9|8
1621402310000|2021-05-19 05:31:50|3030.3|3024.3|3030.9|3024.9|3031|3025|3030.3|3024.3|6
1621402320000|2021-05-19 05:32:00|3031.1|3025.1|3032.9|3026.9|3033.9|3027.9|3031.1|3025.1|17
1621402330000|2021-05-19 05:32:10|3032.6|3026.6|3031.6|3025.6|3032.6|3026.6|3031.6|3025.6|5
1621402340000|2021-05-19 05:32:20|3031.8|3025.8|3032.9|3026.9|3033.5|3027.5|3031.8|3025.8|9
1621402350000|2021-05-19 05:32:30|3033|3027|3033.9|3027.9|3033.9|3027.9|3033|3027|4
1621402360000|2021-05-19 05:32:40|3033.6|3027.6|3034|3028|3034.1|3028.1|3033.6|3027.6|5
1621402370000|2021-05-19 05:32:50|3034.5|3028.5|3033.9|3027.9|3034.9|3028.9|3033.9|3027.9|10
1621402380000|2021-05-19 05:33:00|3034.1|3028.1|3032.9|3026.9|3034.1|3028.1|3032.9|3026.9|8
1621402390000|2021-05-19 05:33:10|3032.8|3026.8|3030.9|3024.9|3032.8|3026.8|3030.4|3024.4|12
1621402400000|2021-05-19 05:33:20|3031.1|3025.1|3031.9|3025.9|3032.4|3026.4|3031.1|3025.1|7
1621402410000|2021-05-19 05:33:30|3032.1|3026.1|3032|3026|3033.5|3027.5|3032|3026|11
1621402420000|2021-05-19 05:33:40|3031.8|3025.8|3030.3|3024.3|3031.8|3025.8|3030.3|3024.3|7
1621402430000|2021-05-19 05:33:50|3030.5|3024.5|3029.9|3023.9|3030.8|3024.8|3029.9|3023.9|7
1621402440000|2021-05-19 05:34:00|3030|3024|3030.1|3024.1|3030.1|3024.1|3029.8|3023.8|4
1621402450000|2021-05-19 05:34:10|3030|3024|3030|3024|3030.3|3024.3|3030|3024|3
1621402460000|2021-05-19 05:34:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030|3024|3
1621402470000|2021-05-19 05:34:30|3030.5|3024.5|3029.9|3023.9|3030.5|3024.5|3029.8|3023.8|5
1621402480000|2021-05-19 05:34:40|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1621402490000|2021-05-19 05:34:50|3030.8|3024.8|3030.9|3024.9|3031.3|3025.3|3030.8|3024.8|5
1621402500000|2021-05-19 05:35:00|3030.5|3024.5|3030.9|3024.9|3031.3|3025.3|3030.5|3024.5|8
1621402510000|2021-05-19 05:35:10|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.9|3024.9|6
1621402520000|2021-05-19 05:35:20|3031.1|3025.1|3030|3024|3031.3|3025.3|3030|3024|8
1621402530000|2021-05-19 05:35:30|3029.4|3023.4|3028.9|3022.9|3029.4|3023.4|3028.9|3022.9|3
1621402540000|2021-05-19 05:35:40|3029.1|3023.1|3029.4|3023.4|3029.4|3023.4|3029.1|3023.1|2
1621402550000|2021-05-19 05:35:50|3029.1|3023.1|3029.4|3023.4|3029.4|3023.4|3029.1|3023.1|2
1621402560000|2021-05-19 05:36:00|3029.3|3023.3|3029.5|3023.5|3029.6|3023.6|3029.3|3023.3|3
1621402580000|2021-05-19 05:36:20|3029.4|3023.4|3029.1|3023.1|3029.4|3023.4|3029.1|3023.1|6
1621402590000|2021-05-19 05:36:30|3028.9|3022.9|3028.9|3022.9|3029.4|3023.4|3028.9|3022.9|7
1621402600000|2021-05-19 05:36:40|3028.5|3022.5|3027.4|3021.4|3028.8|3022.8|3027.4|3021.4|6
1621402610000|2021-05-19 05:36:50|3027.1|3021.1|3026.1|3020.1|3027.1|3021.1|3025.9|3019.9|9
1621402620000|2021-05-19 05:37:00|3026|3020|3025.6|3019.6|3026|3020|3025.1|3019.1|5
1621402630000|2021-05-19 05:37:10|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1621402640000|2021-05-19 05:37:20|3025.5|3019.5|3024.9|3018.9|3025.5|3019.5|3024.9|3018.9|4
1621402650000|2021-05-19 05:37:30|3025.1|3019.1|3025.6|3019.6|3025.6|3019.6|3025.1|3019.1|6
1621402660000|2021-05-19 05:37:40|3025.9|3019.9|3025.9|3019.9|3026.3|3020.3|3025.9|3019.9|5
1621402670000|2021-05-19 05:37:50|3026.4|3020.4|3026.6|3020.6|3026.6|3020.6|3026.4|3020.4|2
1621402680000|2021-05-19 05:38:00|3026.9|3020.9|3029.5|3023.5|3029.5|3023.5|3026.9|3020.9|7
1621402690000|2021-05-19 05:38:10|3030|3024|3031.4|3025.4|3032|3026|3030|3024|11
1621402700000|2021-05-19 05:38:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|9
1621402710000|2021-05-19 05:38:30|3031.3|3025.3|3032.1|3026.1|3032.1|3026.1|3031.3|3025.3|5
1621402720000|2021-05-19 05:38:40|3032.4|3026.4|3032.9|3026.9|3033.6|3027.6|3032.4|3026.4|4
1621402730000|2021-05-19 05:38:50|3032.6|3026.6|3031.9|3025.9|3032.6|3026.6|3031.9|3025.9|3
1621402740000|2021-05-19 05:39:00|3032.1|3026.1|3033.6|3027.6|3033.6|3027.6|3031.8|3025.8|8
1621402750000|2021-05-19 05:39:10|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1621402760000|2021-05-19 05:39:20|3033.6|3027.6|3033.9|3027.9|3033.9|3027.9|3033.6|3027.6|2
1621402770000|2021-05-19 05:39:30|3034.1|3028.1|3034.4|3028.4|3034.4|3028.4|3034.1|3028.1|2
1621402780000|2021-05-19 05:39:40|3034.1|3028.1|3034.4|3028.4|3034.4|3028.4|3034.1|3028.1|2
1621402790000|2021-05-19 05:39:50|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1621402800000|2021-05-19 05:40:00|3033.4|3027.4|3032.8|3026.8|3033.4|3027.4|3032.8|3026.8|2
1621402810000|2021-05-19 05:40:10|3032.4|3026.4|3031.4|3025.4|3032.4|3026.4|3031.4|3025.4|4
1621402820000|2021-05-19 05:40:20|3031.3|3025.3|3029.4|3023.4|3031.3|3025.3|3029.4|3023.4|5
1621402830000|2021-05-19 05:40:30|3029|3023|3027.4|3021.4|3029|3023|3027.3|3021.3|8
1621402840000|2021-05-19 05:40:40|3027.8|3021.8|3026.1|3020.1|3027.9|3021.9|3026.1|3020.1|4
1621402850000|2021-05-19 05:40:50|3026.4|3020.4|3029.3|3023.3|3030|3024|3026.4|3020.4|9
1621402860000|2021-05-19 05:41:00|3029.1|3023.1|3027.6|3021.6|3029.1|3023.1|3027.6|3021.6|5
1621402870000|2021-05-19 05:41:10|3026.9|3020.9|3026.4|3020.4|3026.9|3020.9|3026.4|3020.4|4
1621402880000|2021-05-19 05:41:20|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1621402910000|2021-05-19 05:41:50|3027.9|3021.9|3027.4|3021.4|3027.9|3021.9|3027.4|3021.4|2
1621402920000|2021-05-19 05:42:00|3027.1|3021.1|3025.6|3019.6|3027.1|3021.1|3025.6|3019.6|3
1621402930000|2021-05-19 05:42:10|3026|3020|3026.6|3020.6|3027.4|3021.4|3026|3020|6
1621402940000|2021-05-19 05:42:20|3027|3021|3027.6|3021.6|3027.9|3021.9|3027|3021|8
1621402950000|2021-05-19 05:42:30|3027.9|3021.9|3027.6|3021.6|3027.9|3021.9|3027.6|3021.6|4
1621402960000|2021-05-19 05:42:40|3027.4|3021.4|3029.8|3023.8|3029.8|3023.8|3027.4|3021.4|7
1621402970000|2021-05-19 05:42:50|3029.5|3023.5|3028.5|3022.5|3029.5|3023.5|3028.5|3022.5|3
1621402980000|2021-05-19 05:43:00|3028.1|3022.1|3030.5|3024.5|3030.5|3024.5|3028.1|3022.1|8
1621402990000|2021-05-19 05:43:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1621403040000|2021-05-19 05:44:00|3029.4|3023.4|3029.5|3023.5|3029.5|3023.5|3029.1|3023.1|4
1621403050000|2021-05-19 05:44:10|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1621403070000|2021-05-19 05:44:30|3030.1|3024.1|3030.3|3024.3|3030.3|3024.3|3030.1|3024.1|2
1621403080000|2021-05-19 05:44:40|3030.6|3024.6|3031.4|3025.4|3031.4|3025.4|3030.6|3024.6|4
1621403090000|2021-05-19 05:44:50|3031.8|3025.8|3032.3|3026.3|3032.6|3026.6|3031.8|3025.8|5
1621403110000|2021-05-19 05:45:10|3032.9|3026.9|3033|3027|3033|3027|3032.9|3026.9|2
1621403130000|2021-05-19 05:45:30|3032.8|3026.8|3032.1|3026.1|3033.4|3027.4|3032.1|3026.1|4
1621403140000|2021-05-19 05:45:40|3031.9|3025.9|3031.3|3025.3|3031.9|3025.9|3031.3|3025.3|3
1621403150000|2021-05-19 05:45:50|3031|3025|3029.5|3023.5|3031.3|3025.3|3029.5|3023.5|8
1621403160000|2021-05-19 05:46:00|3029.9|3023.9|3031.6|3025.6|3031.6|3025.6|3029.9|3023.9|2
1621403180000|2021-05-19 05:46:20|3031.3|3025.3|3030.9|3024.9|3031.4|3025.4|3030.9|3024.9|4
1621403190000|2021-05-19 05:46:30|3030.6|3024.6|3029.4|3023.4|3030.6|3024.6|3029.4|3023.4|7
1621403210000|2021-05-19 05:46:50|3029.3|3023.3|3029.4|3023.4|3029.4|3023.4|3029.3|3023.3|2
1621403220000|2021-05-19 05:47:00|3029.5|3023.5|3030.4|3024.4|3030.5|3024.5|3029.5|3023.5|7
1621403230000|2021-05-19 05:47:10|3030|3024|3029.9|3023.9|3030.3|3024.3|3029.9|3023.9|3
1621403240000|2021-05-19 05:47:20|3029.6|3023.6|3029.9|3023.9|3031.1|3025.1|3029.6|3023.6|6
1621403250000|2021-05-19 05:47:30|3030.1|3024.1|3030|3024|3030.1|3024.1|3030|3024|4
1621403260000|2021-05-19 05:47:40|3030.1|3024.1|3029.8|3023.8|3030.1|3024.1|3029.8|3023.8|3
1621403270000|2021-05-19 05:47:50|3030|3024|3031.1|3025.1|3031.4|3025.4|3030|3024|7
1621403280000|2021-05-19 05:48:00|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.1|3025.1|3
1621403290000|2021-05-19 05:48:10|3031.1|3025.1|3030.6|3024.6|3031.1|3025.1|3030.5|3024.5|5
1621403300000|2021-05-19 05:48:20|3030.5|3024.5|3030.1|3024.1|3030.5|3024.5|3030.1|3024.1|2
1621403310000|2021-05-19 05:48:30|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1621403320000|2021-05-19 05:48:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1621403330000|2021-05-19 05:48:50|3030.3|3024.3|3030.8|3024.8|3031.1|3025.1|3030.3|3024.3|5
1621403340000|2021-05-19 05:49:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1621403350000|2021-05-19 05:49:10|3030.8|3024.8|3031.4|3025.4|3031.4|3025.4|3030.8|3024.8|2
1621403360000|2021-05-19 05:49:20|3031.6|3025.6|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|3
1621403370000|2021-05-19 05:49:30|3031.9|3025.9|3032.1|3026.1|3032.1|3026.1|3031.8|3025.8|3
1621403380000|2021-05-19 05:49:40|3032.4|3026.4|3033.4|3027.4|3033.6|3027.6|3032.3|3026.3|7
1621403390000|2021-05-19 05:49:50|3033.6|3027.6|3034.1|3028.1|3034.3|3028.3|3033.6|3027.6|5
1621403400000|2021-05-19 05:50:00|3033.9|3027.9|3034.1|3028.1|3034.1|3028.1|3033.8|3027.8|8
1621403410000|2021-05-19 05:50:10|3033.9|3027.9|3034.1|3028.1|3034.1|3028.1|3033.9|3027.9|2
1621403420000|2021-05-19 05:50:20|3034|3028|3033.9|3027.9|3034.4|3028.4|3033.4|3027.4|10
1621403430000|2021-05-19 05:50:30|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1621403450000|2021-05-19 05:50:50|3034.3|3028.3|3034.6|3028.6|3034.6|3028.6|3034.3|3028.3|5
1621403460000|2021-05-19 05:51:00|3034.5|3028.5|3033.6|3027.6|3034.5|3028.5|3033.6|3027.6|4
1621403470000|2021-05-19 05:51:10|3033.9|3027.9|3033.1|3027.1|3033.9|3027.9|3033.1|3027.1|4
1621403480000|2021-05-19 05:51:20|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1621403520000|2021-05-19 05:52:00|3033.5|3027.5|3033.8|3027.8|3033.9|3027.9|3033.5|3027.5|4
1621403550000|2021-05-19 05:52:30|3034.3|3028.3|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|3
1621403560000|2021-05-19 05:52:40|3035|3029|3035.3|3029.3|3035.6|3029.6|3035|3029|9
1621403570000|2021-05-19 05:52:50|3035|3029|3035.1|3029.1|3035.1|3029.1|3034.9|3028.9|5
1621403580000|2021-05-19 05:53:00|3034.9|3028.9|3035.4|3029.4|3035.4|3029.4|3034.5|3028.5|8
1621403590000|2021-05-19 05:53:10|3035.6|3029.6|3035.9|3029.9|3035.9|3029.9|3035.6|3029.6|2
1621403600000|2021-05-19 05:53:20|3035.8|3029.8|3034.9|3028.9|3035.8|3029.8|3034.9|3028.9|4
1621403610000|2021-05-19 05:53:30|3034.6|3028.6|3034.9|3028.9|3034.9|3028.9|3034.6|3028.6|2
1621403620000|2021-05-19 05:53:40|3034.6|3028.6|3033.6|3027.6|3034.6|3028.6|3033.6|3027.6|6
1621403630000|2021-05-19 05:53:50|3033.4|3027.4|3032.4|3026.4|3033.4|3027.4|3032.4|3026.4|3
1621403640000|2021-05-19 05:54:00|3031.9|3025.9|3030|3024|3031.9|3025.9|3030|3024|7
1621403650000|2021-05-19 05:54:10|3030.1|3024.1|3030.9|3024.9|3030.9|3024.9|3030.1|3024.1|9
1621403660000|2021-05-19 05:54:20|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1621403670000|2021-05-19 05:54:30|3031.6|3025.6|3030.9|3024.9|3031.9|3025.9|3030.9|3024.9|6
1621403680000|2021-05-19 05:54:40|3030.5|3024.5|3030|3024|3030.5|3024.5|3030|3024|3
1621403690000|2021-05-19 05:54:50|3031.1|3025.1|3031|3025|3031.3|3025.3|3030.8|3024.8|4
1621403700000|2021-05-19 05:55:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1621403710000|2021-05-19 05:55:10|3031.4|3025.4|3032.6|3026.6|3032.6|3026.6|3030.9|3024.9|5
1621403720000|2021-05-19 05:55:20|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1621403770000|2021-05-19 05:56:10|3033.1|3027.1|3034|3028|3034|3028|3033.1|3027.1|2
1621403780000|2021-05-19 05:56:20|3034.1|3028.1|3034.3|3028.3|3034.3|3028.3|3034.1|3028.1|2
1621403790000|2021-05-19 05:56:30|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.3|3027.3|5
1621403800000|2021-05-19 05:56:40|3034.4|3028.4|3034.5|3028.5|3034.6|3028.6|3034|3028|9
1621403810000|2021-05-19 05:56:50|3034.9|3028.9|3035.4|3029.4|3035.4|3029.4|3034.9|3028.9|3
1621403820000|2021-05-19 05:57:00|3035.8|3029.8|3035.3|3029.3|3035.9|3029.9|3035.3|3029.3|6
1621403830000|2021-05-19 05:57:10|3035.6|3029.6|3035.9|3029.9|3035.9|3029.9|3035.1|3029.1|16
1621403840000|2021-05-19 05:57:20|3035.5|3029.5|3036.9|3030.9|3037.1|3031.1|3035.5|3029.5|14
1621403850000|2021-05-19 05:57:30|3036.8|3030.8|3036.8|3030.8|3037.8|3031.8|3036.6|3030.6|11
1621403860000|2021-05-19 05:57:40|3036.4|3030.4|3034.9|3028.9|3036.4|3030.4|3034.8|3028.8|10
1621403870000|2021-05-19 05:57:50|3034.8|3028.8|3035.1|3029.1|3035.1|3029.1|3034.8|3028.8|8
1621403880000|2021-05-19 05:58:00|3035|3029|3036.4|3030.4|3036.4|3030.4|3034.6|3028.6|8
1621403890000|2021-05-19 05:58:10|3036.8|3030.8|3037.4|3031.4|3037.6|3031.6|3036.8|3030.8|3
1621403900000|2021-05-19 05:58:20|3037.9|3031.9|3037.5|3031.5|3037.9|3031.9|3037.5|3031.5|8
1621403910000|2021-05-19 05:58:30|3038|3032|3037.6|3031.6|3038.8|3032.8|3037.5|3031.5|9
1621403920000|2021-05-19 05:58:40|3037.9|3031.9|3037.5|3031.5|3038.3|3032.3|3037.5|3031.5|5
1621403930000|2021-05-19 05:58:50|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.4|3032.4|3
1621403940000|2021-05-19 05:59:00|3039|3033|3038.1|3032.1|3039|3033|3038.1|3032.1|4
1621403950000|2021-05-19 05:59:10|3038|3032|3037.5|3031.5|3038|3032|3037.5|3031.5|3
1621403960000|2021-05-19 05:59:20|3037.6|3031.6|3038.3|3032.3|3038.4|3032.4|3037.6|3031.6|3
1621403970000|2021-05-19 05:59:30|3038.1|3032.1|3037.8|3031.8|3038.1|3032.1|3037.8|3031.8|2
1621403980000|2021-05-19 05:59:40|3037.4|3031.4|3037.1|3031.1|3037.4|3031.4|3036.9|3030.9|4
1621403990000|2021-05-19 05:59:50|3036.9|3030.9|3035.6|3029.6|3037.1|3031.1|3035.6|3029.6|5
1621404000000|2021-05-19 06:00:00|3035.9|3029.9|3035.6|3029.6|3036.4|3030.4|3035.6|3029.6|5
1621404010000|2021-05-19 06:00:10|3035.4|3029.4|3034.6|3028.6|3035.4|3029.4|3034.6|3028.6|7
1621404020000|2021-05-19 06:00:20|3034.9|3028.9|3035.4|3029.4|3035.8|3029.8|3034.9|3028.9|5
1621404030000|2021-05-19 06:00:30|3035.5|3029.5|3036.9|3030.9|3036.9|3030.9|3035.5|3029.5|6
1621404040000|2021-05-19 06:00:40|3037.1|3031.1|3038.5|3032.5|3038.8|3032.8|3037.1|3031.1|7
1621404050000|2021-05-19 06:00:50|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1621404060000|2021-05-19 06:01:00|3039.1|3033.1|3038.4|3032.4|3039.1|3033.1|3038.4|3032.4|3
1621404070000|2021-05-19 06:01:10|3039.1|3033.1|3039.5|3033.5|3039.8|3033.8|3038.9|3032.9|5
1621404100000|2021-05-19 06:01:40|3039.4|3033.4|3039.1|3033.1|3039.4|3033.4|3039.1|3033.1|2
1621404110000|2021-05-19 06:01:50|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1621404120000|2021-05-19 06:02:00|3039.9|3033.9|3040.3|3034.3|3040.4|3034.4|3039.9|3033.9|4
1621404130000|2021-05-19 06:02:10|3040.5|3034.5|3040.3|3034.3|3040.6|3034.6|3040.3|3034.3|6
1621404170000|2021-05-19 06:02:50|3039.9|3033.9|3038.4|3032.4|3039.9|3033.9|3038.1|3032.1|5
1621404200000|2021-05-19 06:03:20|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1621404210000|2021-05-19 06:03:30|3037.9|3031.9|3038.1|3032.1|3038.4|3032.4|3037.6|3031.6|6
1621404220000|2021-05-19 06:03:40|3037.9|3031.9|3037.4|3031.4|3037.9|3031.9|3037.1|3031.1|4
1621404230000|2021-05-19 06:03:50|3037.1|3031.1|3036.8|3030.8|3037.1|3031.1|3036.4|3030.4|3
1621404240000|2021-05-19 06:04:00|3037.1|3031.1|3037.9|3031.9|3037.9|3031.9|3037.1|3031.1|4
1621404250000|2021-05-19 06:04:10|3038.1|3032.1|3038.6|3032.6|3038.6|3032.6|3038.1|3032.1|2
1621404260000|2021-05-19 06:04:20|3038|3032|3038.8|3032.8|3038.8|3032.8|3037.8|3031.8|5
1621404270000|2021-05-19 06:04:30|3039|3033|3039.3|3033.3|3039.6|3033.6|3038.8|3032.8|6
1621404280000|2021-05-19 06:04:40|3039.6|3033.6|3039.3|3033.3|3039.6|3033.6|3039.3|3033.3|2
1621404290000|2021-05-19 06:04:50|3040.1|3034.1|3038.8|3032.8|3040.1|3034.1|3038.8|3032.8|5
1621404300000|2021-05-19 06:05:00|3038.4|3032.4|3038.1|3032.1|3038.4|3032.4|3038|3032|4
1621404310000|2021-05-19 06:05:10|3037.9|3031.9|3036.1|3030.1|3037.9|3031.9|3036.1|3030.1|7
1621404320000|2021-05-19 06:05:20|3036.4|3030.4|3035.9|3029.9|3036.5|3030.5|3035.6|3029.6|7
1621404340000|2021-05-19 06:05:40|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3035.9|3029.9|5
1621404370000|2021-05-19 06:06:10|3036.1|3030.1|3035.8|3029.8|3036.4|3030.4|3035.8|3029.8|4
1621404390000|2021-05-19 06:06:30|3035.1|3029.1|3034.9|3028.9|3035.1|3029.1|3034.4|3028.4|8
1621404400000|2021-05-19 06:06:40|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1621404410000|2021-05-19 06:06:50|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1621404420000|2021-05-19 06:07:00|3034.6|3028.6|3035.9|3029.9|3035.9|3029.9|3034.4|3028.4|9
1621404430000|2021-05-19 06:07:10|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1621404440000|2021-05-19 06:07:20|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.8|3029.8|3
1621404450000|2021-05-19 06:07:30|3035.6|3029.6|3035.9|3029.9|3035.9|3029.9|3035.6|3029.6|2
1621404460000|2021-05-19 06:07:40|3035.6|3029.6|3035.9|3029.9|3035.9|3029.9|3035.6|3029.6|2
1621404480000|2021-05-19 06:08:00|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.1|3029.1|5
1621404490000|2021-05-19 06:08:10|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1621404500000|2021-05-19 06:08:20|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1621404520000|2021-05-19 06:08:40|3035.4|3029.4|3035.1|3029.1|3035.4|3029.4|3035.1|3029.1|4
1621404530000|2021-05-19 06:08:50|3034.8|3028.8|3034.6|3028.6|3035.1|3029.1|3034.6|3028.6|3
1621404540000|2021-05-19 06:09:00|3034.9|3028.9|3035|3029|3035|3029|3034.9|3028.9|2
1621404550000|2021-05-19 06:09:10|3035.4|3029.4|3034.8|3028.8|3035.4|3029.4|3034.8|3028.8|3
1621404560000|2021-05-19 06:09:20|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1621404570000|2021-05-19 06:09:30|3034.5|3028.5|3033.9|3027.9|3034.5|3028.5|3033.9|3027.9|2
1621404580000|2021-05-19 06:09:40|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3033.1|3027.1|6
1621404590000|2021-05-19 06:09:50|3033.4|3027.4|3033.8|3027.8|3033.8|3027.8|3033.4|3027.4|2
1621404600000|2021-05-19 06:10:00|3033.6|3027.6|3033.6|3027.6|3033.8|3027.8|3033.6|3027.6|3
1621404610000|2021-05-19 06:10:10|3033.8|3027.8|3034|3028|3034.3|3028.3|3033.8|3027.8|4
1621404620000|2021-05-19 06:10:20|3034.4|3028.4|3034|3028|3034.4|3028.4|3034|3028|2
1621404630000|2021-05-19 06:10:30|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|2
1621404640000|2021-05-19 06:10:40|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1621404660000|2021-05-19 06:11:00|3032.6|3026.6|3032.1|3026.1|3032.6|3026.6|3032.1|3026.1|2
1621404670000|2021-05-19 06:11:10|3031.9|3025.9|3031.6|3025.6|3031.9|3025.9|3031.6|3025.6|4
1621404680000|2021-05-19 06:11:20|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1621404690000|2021-05-19 06:11:30|3032.1|3026.1|3032.6|3026.6|3032.6|3026.6|3032.1|3026.1|2
1621404700000|2021-05-19 06:11:40|3032.9|3026.9|3032.6|3026.6|3032.9|3026.9|3032.6|3026.6|2
1621404720000|2021-05-19 06:12:00|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1621404750000|2021-05-19 06:12:30|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1621404760000|2021-05-19 06:12:40|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1621404770000|2021-05-19 06:12:50|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1621404780000|2021-05-19 06:13:00|3033|3027|3033|3027|3033|3027|3033|3027|1
1621404800000|2021-05-19 06:13:20|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1621404810000|2021-05-19 06:13:30|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1621404820000|2021-05-19 06:13:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1621404830000|2021-05-19 06:13:50|3033.6|3027.6|3034.4|3028.4|3034.6|3028.6|3033.6|3027.6|4
1621404840000|2021-05-19 06:14:00|3034.6|3028.6|3034.8|3028.8|3034.9|3028.9|3033.9|3027.9|7
1621404850000|2021-05-19 06:14:10|3035|3029|3035.5|3029.5|3035.5|3029.5|3035|3029|3
1621404870000|2021-05-19 06:14:30|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1621404890000|2021-05-19 06:14:50|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1621404900000|2021-05-19 06:15:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1621404920000|2021-05-19 06:15:20|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1621404930000|2021-05-19 06:15:30|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1621404950000|2021-05-19 06:15:50|3035.1|3029.1|3034.1|3028.1|3035.1|3029.1|3033.9|3027.9|6
1621404960000|2021-05-19 06:16:00|3034.4|3028.4|3034.6|3028.6|3034.6|3028.6|3034.4|3028.4|2
1621404970000|2021-05-19 06:16:10|3034.9|3028.9|3035.4|3029.4|3035.4|3029.4|3034.9|3028.9|3
1621404980000|2021-05-19 06:16:20|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1621404990000|2021-05-19 06:16:30|3034.9|3028.9|3034|3028|3034.9|3028.9|3034|3028|3
1621405000000|2021-05-19 06:16:40|3033.8|3027.8|3034.4|3028.4|3034.4|3028.4|3033.8|3027.8|4
1621405010000|2021-05-19 06:16:50|3034.6|3028.6|3034.1|3028.1|3034.6|3028.6|3034.1|3028.1|3
1621405020000|2021-05-19 06:17:00|3034.4|3028.4|3034.4|3028.4|3034.9|3028.9|3034.4|3028.4|4
1621405030000|2021-05-19 06:17:10|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3033.6|3027.6|5
1621405040000|2021-05-19 06:17:20|3033.9|3027.9|3034.1|3028.1|3034.1|3028.1|3033.8|3027.8|4
1621405050000|2021-05-19 06:17:30|3034|3028|3034.6|3028.6|3034.6|3028.6|3034|3028|3
1621405060000|2021-05-19 06:17:40|3034.4|3028.4|3033.8|3027.8|3034.4|3028.4|3033.8|3027.8|3
1621405080000|2021-05-19 06:18:00|3033.4|3027.4|3033.3|3027.3|3033.6|3027.6|3033.3|3027.3|6
1621405090000|2021-05-19 06:18:10|3033.4|3027.4|3033.3|3027.3|3033.6|3027.6|3032.9|3026.9|8
1621405110000|2021-05-19 06:18:30|3033.4|3027.4|3033.6|3027.6|3033.6|3027.6|3033|3027|5
1621405120000|2021-05-19 06:18:40|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1621405130000|2021-05-19 06:18:50|3033.6|3027.6|3033.3|3027.3|3033.6|3027.6|3033.3|3027.3|2
1621405140000|2021-05-19 06:19:00|3032.9|3026.9|3032.1|3026.1|3033.1|3027.1|3032.1|3026.1|6
1621405150000|2021-05-19 06:19:10|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1621405170000|2021-05-19 06:19:30|3032.1|3026.1|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|2
1621405220000|2021-05-19 06:20:20|3032.5|3026.5|3033.5|3027.5|3033.5|3027.5|3032.5|3026.5|2
1621405230000|2021-05-19 06:20:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1621405260000|2021-05-19 06:21:00|3033.9|3027.9|3034.1|3028.1|3034.1|3028.1|3033.9|3027.9|2
1621405270000|2021-05-19 06:21:10|3034|3028|3034.1|3028.1|3034.1|3028.1|3034|3028|4
1621405280000|2021-05-19 06:21:20|3034|3028|3033.1|3027.1|3034|3028|3033.1|3027.1|3
1621405290000|2021-05-19 06:21:30|3032.9|3026.9|3032.1|3026.1|3032.9|3026.9|3031.9|3025.9|5
1621405300000|2021-05-19 06:21:40|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1621405310000|2021-05-19 06:21:50|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1621405340000|2021-05-19 06:22:20|3032.9|3026.9|3033.3|3027.3|3033.3|3027.3|3032.9|3026.9|2
1621405360000|2021-05-19 06:22:40|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1621405380000|2021-05-19 06:23:00|3034|3028|3034.4|3028.4|3034.4|3028.4|3034|3028|2
1621405420000|2021-05-19 06:23:40|3034.6|3028.6|3034.9|3028.9|3034.9|3028.9|3034.6|3028.6|2
1621405430000|2021-05-19 06:23:50|3035.1|3029.1|3035.6|3029.6|3035.6|3029.6|3035.1|3029.1|3
1621405440000|2021-05-19 06:24:00|3035.9|3029.9|3036.1|3030.1|3036.1|3030.1|3035.9|3029.9|2
1621405450000|2021-05-19 06:24:10|3035.9|3029.9|3035.5|3029.5|3035.9|3029.9|3035.5|3029.5|2
1621405460000|2021-05-19 06:24:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1621405470000|2021-05-19 06:24:30|3035|3029|3035|3029|3035|3029|3035|3029|1
1621405490000|2021-05-19 06:24:50|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1621405500000|2021-05-19 06:25:00|3034.4|3028.4|3033.3|3027.3|3034.4|3028.4|3033.3|3027.3|3
1621405510000|2021-05-19 06:25:10|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1621405520000|2021-05-19 06:25:20|3033.1|3027.1|3032.6|3026.6|3033.4|3027.4|3032.4|3026.4|9
1621405530000|2021-05-19 06:25:30|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1621405550000|2021-05-19 06:25:50|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1621405560000|2021-05-19 06:26:00|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1621405570000|2021-05-19 06:26:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1621405590000|2021-05-19 06:26:30|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1621405610000|2021-05-19 06:26:50|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1621405620000|2021-05-19 06:27:00|3032.4|3026.4|3031.9|3025.9|3032.4|3026.4|3031.6|3025.6|4
1621405630000|2021-05-19 06:27:10|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1621405640000|2021-05-19 06:27:20|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1621405650000|2021-05-19 06:27:30|3031.1|3025.1|3031|3025|3031.1|3025.1|3029.9|3023.9|7
1621405660000|2021-05-19 06:27:40|3030.6|3024.6|3030.4|3024.4|3030.6|3024.6|3030.4|3024.4|2
1621405670000|2021-05-19 06:27:50|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1621405680000|2021-05-19 06:28:00|3030.9|3024.9|3031|3025|3031|3025|3030.9|3024.9|2
1621405690000|2021-05-19 06:28:10|3030.9|3024.9|3030.5|3024.5|3031|3025|3030.5|3024.5|4
1621405710000|2021-05-19 06:28:30|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1621405720000|2021-05-19 06:28:40|3031|3025|3032.6|3026.6|3032.6|3026.6|3031|3025|5
1621405730000|2021-05-19 06:28:50|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1621405740000|2021-05-19 06:29:00|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1621405750000|2021-05-19 06:29:10|3032.4|3026.4|3032.3|3026.3|3032.4|3026.4|3032.3|3026.3|2
1621405770000|2021-05-19 06:29:30|3032|3026|3032.1|3026.1|3032.1|3026.1|3032|3026|2
1621405780000|2021-05-19 06:29:40|3031.8|3025.8|3031.6|3025.6|3031.8|3025.8|3031.6|3025.6|2
1621405790000|2021-05-19 06:29:50|3031.4|3025.4|3030.8|3024.8|3031.4|3025.4|3030.8|3024.8|2
1621405810000|2021-05-19 06:30:10|3031|3025|3031.1|3025.1|3031.3|3025.3|3031|3025|3
1621405820000|2021-05-19 06:30:20|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.1|3025.1|4
1621405830000|2021-05-19 06:30:30|3031.3|3025.3|3031.6|3025.6|3031.6|3025.6|3031.1|3025.1|5
1621405850000|2021-05-19 06:30:50|3031.9|3025.9|3032.4|3026.4|3032.4|3026.4|3031.9|3025.9|3
1621405860000|2021-05-19 06:31:00|3032.1|3026.1|3031.9|3025.9|3032.3|3026.3|3031.9|3025.9|3
1621405880000|2021-05-19 06:31:20|3031.6|3025.6|3031.1|3025.1|3031.6|3025.6|3030.6|3024.6|4
1621405890000|2021-05-19 06:31:30|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1621405900000|2021-05-19 06:31:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1621405910000|2021-05-19 06:31:50|3030.9|3024.9|3031.5|3025.5|3031.5|3025.5|3030.9|3024.9|2
1621405920000|2021-05-19 06:32:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1621405930000|2021-05-19 06:32:10|3031.9|3025.9|3032.3|3026.3|3032.3|3026.3|3031.9|3025.9|2
1621405940000|2021-05-19 06:32:20|3032|3026|3031.9|3025.9|3032|3026|3031.9|3025.9|2
1621405970000|2021-05-19 06:32:50|3030.9|3024.9|3031.5|3025.5|3031.5|3025.5|3030.9|3024.9|2
1621405990000|2021-05-19 06:33:10|3031.1|3025.1|3029.1|3023.1|3031.1|3025.1|3029.1|3023.1|6
1621406000000|2021-05-19 06:33:20|3029.3|3023.3|3029.5|3023.5|3029.6|3023.6|3029.3|3023.3|10
1621406020000|2021-05-19 06:33:40|3029.6|3023.6|3029.5|3023.5|3029.6|3023.6|3029.5|3023.5|2
1621406040000|2021-05-19 06:34:00|3029.1|3023.1|3027.6|3021.6|3029.1|3023.1|3027.4|3021.4|5
1621406050000|2021-05-19 06:34:10|3027.4|3021.4|3027.1|3021.1|3027.4|3021.4|3026.9|3020.9|4
1621406060000|2021-05-19 06:34:20|3026.9|3020.9|3026.6|3020.6|3026.9|3020.9|3026.6|3020.6|2
1621406070000|2021-05-19 06:34:30|3026.5|3020.5|3027.1|3021.1|3027.4|3021.4|3026.5|3020.5|6
1621406080000|2021-05-19 06:34:40|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1621406100000|2021-05-19 06:35:00|3027|3021|3025.4|3019.4|3027|3021|3025.4|3019.4|5
1621406110000|2021-05-19 06:35:10|3025.5|3019.5|3025.5|3019.5|3025.8|3019.8|3025.3|3019.3|5
1621406120000|2021-05-19 06:35:20|3025.4|3019.4|3025.4|3019.4|3025.8|3019.8|3025.4|3019.4|5
1621406130000|2021-05-19 06:35:30|3025|3019|3024.3|3018.3|3025|3019|3024.3|3018.3|6
1621406140000|2021-05-19 06:35:40|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1621406150000|2021-05-19 06:35:50|3025|3019|3025.4|3019.4|3025.4|3019.4|3025|3019|2
1621406160000|2021-05-19 06:36:00|3025.6|3019.6|3026.9|3020.9|3026.9|3020.9|3025.6|3019.6|6
1621406170000|2021-05-19 06:36:10|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1621406180000|2021-05-19 06:36:20|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1621406190000|2021-05-19 06:36:30|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1621406200000|2021-05-19 06:36:40|3026|3020|3026.1|3020.1|3026.1|3020.1|3024.9|3018.9|10
1621406210000|2021-05-19 06:36:50|3025.9|3019.9|3025.3|3019.3|3026.1|3020.1|3025.3|3019.3|6
1621406220000|2021-05-19 06:37:00|3025.5|3019.5|3025.6|3019.6|3025.8|3019.8|3025.5|3019.5|3
1621406230000|2021-05-19 06:37:10|3025.8|3019.8|3026.1|3020.1|3026.1|3020.1|3025.8|3019.8|2
1621406240000|2021-05-19 06:37:20|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1621406290000|2021-05-19 06:38:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1621406330000|2021-05-19 06:38:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1621406370000|2021-05-19 06:39:30|3026.1|3020.1|3025.3|3019.3|3026.1|3020.1|3025.3|3019.3|4
1621406380000|2021-05-19 06:39:40|3025.5|3019.5|3025.1|3019.1|3025.5|3019.5|3025.1|3019.1|3
1621406390000|2021-05-19 06:39:50|3024.9|3018.9|3024.6|3018.6|3024.9|3018.9|3024.6|3018.6|4
1621406440000|2021-05-19 06:40:40|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1621406510000|2021-05-19 06:41:50|3025|3019|3024.4|3018.4|3025|3019|3023.6|3017.6|5
1621406520000|2021-05-19 06:42:00|3024.1|3018.1|3024.4|3018.4|3024.4|3018.4|3024.1|3018.1|2
1621406530000|2021-05-19 06:42:10|3024.6|3018.6|3024.6|3018.6|3024.9|3018.9|3024.6|3018.6|3
1621406540000|2021-05-19 06:42:20|3024.9|3018.9|3025.5|3019.5|3025.5|3019.5|3024.9|3018.9|5
1621406560000|2021-05-19 06:42:40|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1621406590000|2021-05-19 06:43:10|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1621406620000|2021-05-19 06:43:40|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1621406630000|2021-05-19 06:43:50|3026|3020|3026|3020|3026|3020|3026|3020|1
1621406640000|2021-05-19 06:44:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1621406680000|2021-05-19 06:44:40|3026.5|3020.5|3026.5|3020.5|3026.6|3020.6|3026.3|3020.3|4
1621406690000|2021-05-19 06:44:50|3027.1|3021.1|3026.4|3020.4|3027.1|3021.1|3026.4|3020.4|2
1621406700000|2021-05-19 06:45:00|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1621406710000|2021-05-19 06:45:10|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1621406730000|2021-05-19 06:45:30|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1621406760000|2021-05-19 06:46:00|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1621406770000|2021-05-19 06:46:10|3028|3022|3028.1|3022.1|3028.1|3022.1|3028|3022|2
1621406790000|2021-05-19 06:46:30|3028.5|3022.5|3029.4|3023.4|3029.4|3023.4|3028.5|3022.5|3
1621406800000|2021-05-19 06:46:40|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1621406810000|2021-05-19 06:46:50|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1621406820000|2021-05-19 06:47:00|3029.8|3023.8|3028.9|3022.9|3029.8|3023.8|3028.9|3022.9|2
1621406830000|2021-05-19 06:47:10|3028.8|3022.8|3027.8|3021.8|3028.8|3022.8|3027.8|3021.8|4
1621406840000|2021-05-19 06:47:20|3027.5|3021.5|3027.6|3021.6|3027.6|3021.6|3025.9|3019.9|10
1621406850000|2021-05-19 06:47:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1621406880000|2021-05-19 06:48:00|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1621406890000|2021-05-19 06:48:10|3028.6|3022.6|3030.3|3024.3|3030.3|3024.3|3028.6|3022.6|4
1621406900000|2021-05-19 06:48:20|3029.6|3023.6|3029.6|3023.6|3029.9|3023.9|3029.4|3023.4|6
1621406920000|2021-05-19 06:48:40|3029.4|3023.4|3029.4|3023.4|3030.1|3024.1|3028.6|3022.6|5
1621406930000|2021-05-19 06:48:50|3029|3023|3029|3023|3029|3023|3029|3023|1
1621407040000|2021-05-19 06:50:40|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1621407050000|2021-05-19 06:50:50|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1621407100000|2021-05-19 06:51:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1621407110000|2021-05-19 06:51:50|3028.9|3022.9|3029|3023|3029.3|3023.3|3028.9|3022.9|3
1621407140000|2021-05-19 06:52:20|3028.8|3022.8|3028.9|3022.9|3028.9|3022.9|3028.8|3022.8|2
1621407150000|2021-05-19 06:52:30|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|4
1621407170000|2021-05-19 06:52:50|3029.4|3023.4|3030.1|3024.1|3030.1|3024.1|3029.4|3023.4|5
1621407180000|2021-05-19 06:53:00|3030.3|3024.3|3030.6|3024.6|3030.6|3024.6|3030.3|3024.3|2
1621407190000|2021-05-19 06:53:10|3030.4|3024.4|3030.1|3024.1|3030.4|3024.4|3030.1|3024.1|2
1621407200000|2021-05-19 06:53:20|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.8|3023.8|3
1621407210000|2021-05-19 06:53:30|3029.6|3023.6|3029.4|3023.4|3029.6|3023.6|3029.4|3023.4|4
1621407220000|2021-05-19 06:53:40|3029.6|3023.6|3029.3|3023.3|3029.6|3023.6|3029.3|3023.3|3
1621407230000|2021-05-19 06:53:50|3029.1|3023.1|3028.4|3022.4|3029.1|3023.1|3028.4|3022.4|3
1621407240000|2021-05-19 06:54:00|3028.1|3022.1|3026.4|3020.4|3028.1|3022.1|3026.4|3020.4|6
1621407250000|2021-05-19 06:54:10|3026.3|3020.3|3026.3|3020.3|3026.6|3020.6|3026.3|3020.3|4
1621407260000|2021-05-19 06:54:20|3025.9|3019.9|3025.5|3019.5|3025.9|3019.9|3025.5|3019.5|9
1621407270000|2021-05-19 06:54:30|3025.3|3019.3|3025.4|3019.4|3025.4|3019.4|3025.3|3019.3|2
1621407280000|2021-05-19 06:54:40|3025.3|3019.3|3025.4|3019.4|3025.6|3019.6|3025.3|3019.3|6
1621407290000|2021-05-19 06:54:50|3025.1|3019.1|3024.6|3018.6|3025.1|3019.1|3024.3|3018.3|6
1621407300000|2021-05-19 06:55:00|3024.3|3018.3|3025.9|3019.9|3025.9|3019.9|3024.3|3018.3|10
1621407310000|2021-05-19 06:55:10|3025.8|3019.8|3024|3018|3025.8|3019.8|3024|3018|6
1621407320000|2021-05-19 06:55:20|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1621407330000|2021-05-19 06:55:30|3024.5|3018.5|3025|3019|3025|3019|3024.5|3018.5|3
1621407340000|2021-05-19 06:55:40|3025.3|3019.3|3024.8|3018.8|3026|3020|3024.5|3018.5|7
1621407400000|2021-05-19 06:56:40|3025|3019|3025|3019|3025|3019|3025|3019|1
1621407430000|2021-05-19 06:57:10|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1621407460000|2021-05-19 06:57:40|3023.8|3017.8|3023|3017|3023.8|3017.8|3022.3|3016.3|5
1621407480000|2021-05-19 06:58:00|3023.3|3017.3|3022.8|3016.8|3023.8|3017.8|3022.8|3016.8|7
1621407490000|2021-05-19 06:58:10|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1621407500000|2021-05-19 06:58:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023|3017|3
1621407510000|2021-05-19 06:58:30|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1621407520000|2021-05-19 06:58:40|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1621407530000|2021-05-19 06:58:50|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1621407560000|2021-05-19 06:59:20|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|2
1621407570000|2021-05-19 06:59:30|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|4
1621407580000|2021-05-19 06:59:40|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1621407590000|2021-05-19 06:59:50|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024|3018|4
1621407600000|2021-05-19 07:00:00|3025|3019|3027.8|3021.8|3027.8|3021.8|3025|3019|8
1621407620000|2021-05-19 07:00:20|3027.5|3021.5|3025.3|3019.3|3027.5|3021.5|3025.3|3019.3|7
1621407630000|2021-05-19 07:00:30|3025|3019|3024.3|3018.3|3025|3019|3024.3|3018.3|2
1621407640000|2021-05-19 07:00:40|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1621407660000|2021-05-19 07:01:00|3025.8|3019.8|3024.5|3018.5|3025.8|3019.8|3024.5|3018.5|5
1621407670000|2021-05-19 07:01:10|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1621407680000|2021-05-19 07:01:20|3023.8|3017.8|3024.8|3018.8|3024.8|3018.8|3023.8|3017.8|5
1621407690000|2021-05-19 07:01:30|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3023.8|3017.8|6
1621407700000|2021-05-19 07:01:40|3024.5|3018.5|3025.8|3019.8|3025.8|3019.8|3024.3|3018.3|5
1621407730000|2021-05-19 07:02:10|3026|3020|3027.5|3021.5|3027.5|3021.5|3026|3020|2
1621407740000|2021-05-19 07:02:20|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1621407750000|2021-05-19 07:02:30|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|3
1621407760000|2021-05-19 07:02:40|3027|3021|3026|3020|3027|3021|3026|3020|5
1621407770000|2021-05-19 07:02:50|3025.8|3019.8|3026|3020|3026.8|3020.8|3025.5|3019.5|6
1621407780000|2021-05-19 07:03:00|3026.3|3020.3|3027|3021|3027.8|3021.8|3026.3|3020.3|7
1621407790000|2021-05-19 07:03:10|3027.3|3021.3|3028.5|3022.5|3028.5|3022.5|3027.3|3021.3|4
1621407800000|2021-05-19 07:03:20|3028.8|3022.8|3027.8|3021.8|3029.3|3023.3|3027.8|3021.8|6
1621407810000|2021-05-19 07:03:30|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1621407820000|2021-05-19 07:03:40|3027.5|3021.5|3026.5|3020.5|3027.5|3021.5|3026.5|3020.5|4
1621407830000|2021-05-19 07:03:50|3026.3|3020.3|3027|3021|3027|3021|3025.3|3019.3|7
1621407880000|2021-05-19 07:04:40|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1621407890000|2021-05-19 07:04:50|3027.5|3021.5|3029.3|3023.3|3029.3|3023.3|3027.5|3021.5|5
1621407900000|2021-05-19 07:05:00|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3027.5|3021.5|6
1621407910000|2021-05-19 07:05:10|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1621407920000|2021-05-19 07:05:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1621407930000|2021-05-19 07:05:30|3029|3023|3029.3|3023.3|3029.3|3023.3|3028.3|3022.3|7
1621407950000|2021-05-19 07:05:50|3029|3023|3030.3|3024.3|3030.3|3024.3|3028.8|3022.8|4
1621407960000|2021-05-19 07:06:00|3030.5|3024.5|3030.3|3024.3|3031.5|3025.5|3030.3|3024.3|4
1621407970000|2021-05-19 07:06:10|3030|3024|3030|3024|3030|3024|3030|3024|1
1621407980000|2021-05-19 07:06:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1621407990000|2021-05-19 07:06:30|3029.5|3023.5|3029|3023|3029.5|3023.5|3029|3023|2
1621408000000|2021-05-19 07:06:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1621408020000|2021-05-19 07:07:00|3029|3023|3030.3|3024.3|3030.8|3024.8|3029|3023|5
1621408030000|2021-05-19 07:07:10|3030.5|3024.5|3029.8|3023.8|3030.5|3024.5|3029.8|3023.8|2
1621408040000|2021-05-19 07:07:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1621408060000|2021-05-19 07:07:40|3029.8|3023.8|3030.3|3024.3|3031|3025|3029.8|3023.8|7
1621408080000|2021-05-19 07:08:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1621408090000|2021-05-19 07:08:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1621408100000|2021-05-19 07:08:20|3030.8|3024.8|3031.3|3025.3|3031.5|3025.5|3030.8|3024.8|3
1621408110000|2021-05-19 07:08:30|3031|3025|3030.8|3024.8|3031|3025|3030.5|3024.5|3
1621408120000|2021-05-19 07:08:40|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1621408140000|2021-05-19 07:09:00|3030.5|3024.5|3029.8|3023.8|3030.5|3024.5|3029.8|3023.8|3
1621408150000|2021-05-19 07:09:10|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1621408160000|2021-05-19 07:09:20|3030.5|3024.5|3030|3024|3030.5|3024.5|3030|3024|5
1621408180000|2021-05-19 07:09:40|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|2
1621408190000|2021-05-19 07:09:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1621408200000|2021-05-19 07:10:00|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1621408220000|2021-05-19 07:10:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1621408230000|2021-05-19 07:10:30|3030.3|3024.3|3030.8|3024.8|3031.5|3025.5|3030.3|3024.3|5
1621408240000|2021-05-19 07:10:40|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030|3024|4
1621408250000|2021-05-19 07:10:50|3030.5|3024.5|3030.5|3024.5|3031|3025|3030.5|3024.5|4
1621408260000|2021-05-19 07:11:00|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|3
1621408270000|2021-05-19 07:11:10|3030.5|3024.5|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|4
1621408280000|2021-05-19 07:11:20|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1621408330000|2021-05-19 07:12:10|3030|3024|3030|3024|3030|3024|3030|3024|1
1621408350000|2021-05-19 07:12:30|3030.3|3024.3|3031|3025|3031|3025|3030.3|3024.3|2
1621408380000|2021-05-19 07:13:00|3031.3|3025.3|3032.8|3026.8|3033.5|3027.5|3031.3|3025.3|5
1621408390000|2021-05-19 07:13:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1621408420000|2021-05-19 07:13:40|3032.8|3026.8|3032|3026|3032.8|3026.8|3032|3026|3
1621408430000|2021-05-19 07:13:50|3032.5|3026.5|3032.3|3026.3|3032.8|3026.8|3032.3|3026.3|4
1621408450000|2021-05-19 07:14:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1621408460000|2021-05-19 07:14:20|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1621408470000|2021-05-19 07:14:30|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1621408480000|2021-05-19 07:14:40|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1621408510000|2021-05-19 07:15:10|3033|3027|3032.8|3026.8|3033.5|3027.5|3032.8|3026.8|4
1621408530000|2021-05-19 07:15:30|3033|3027|3033|3027|3033.3|3027.3|3033|3027|3
1621408550000|2021-05-19 07:15:50|3033.3|3027.3|3032.8|3026.8|3033.5|3027.5|3032.8|3026.8|8
1621408560000|2021-05-19 07:16:00|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1621408570000|2021-05-19 07:16:10|3032.5|3026.5|3034.3|3028.3|3034.3|3028.3|3031.8|3025.8|9
1621408580000|2021-05-19 07:16:20|3034.5|3028.5|3035.8|3029.8|3035.8|3029.8|3034.5|3028.5|6
1621408600000|2021-05-19 07:16:40|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1621408620000|2021-05-19 07:17:00|3034|3028|3033|3027|3034|3028|3033|3027|4
1621408640000|2021-05-19 07:17:20|3032.5|3026.5|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|2
1621408650000|2021-05-19 07:17:30|3033.8|3027.8|3034.8|3028.8|3034.8|3028.8|3033.8|3027.8|3
1621408660000|2021-05-19 07:17:40|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|3
1621408670000|2021-05-19 07:17:50|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1621408700000|2021-05-19 07:18:20|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1621408710000|2021-05-19 07:18:30|3033.3|3027.3|3032|3026|3033.3|3027.3|3032|3026|6
1621408730000|2021-05-19 07:18:50|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1621408770000|2021-05-19 07:19:30|3032.3|3026.3|3031.3|3025.3|3032.3|3026.3|3031.3|3025.3|3
1621408780000|2021-05-19 07:19:40|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1621408790000|2021-05-19 07:19:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1621408800000|2021-05-19 07:20:00|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|3
1621408810000|2021-05-19 07:20:10|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|3
1621408840000|2021-05-19 07:20:40|3028.8|3022.8|3029|3023|3029|3023|3028.5|3022.5|3
1621408850000|2021-05-19 07:20:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1621408880000|2021-05-19 07:21:20|3029|3023|3029.8|3023.8|3030|3024|3029|3023|4
1621408890000|2021-05-19 07:21:30|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|2
1621408900000|2021-05-19 07:21:40|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1621408910000|2021-05-19 07:21:50|3029.5|3023.5|3030|3024|3030|3024|3029.5|3023.5|2
1621408980000|2021-05-19 07:23:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1621408990000|2021-05-19 07:23:10|3029.5|3023.5|3028.5|3022.5|3029.5|3023.5|3028.5|3022.5|2
1621409000000|2021-05-19 07:23:20|3028.3|3022.3|3029.3|3023.3|3029.3|3023.3|3028.3|3022.3|4
1621409010000|2021-05-19 07:23:30|3029.5|3023.5|3030.3|3024.3|3030.5|3024.5|3029.5|3023.5|4
1621409020000|2021-05-19 07:23:40|3030|3024|3029.8|3023.8|3030|3024|3029.5|3023.5|3
1621409030000|2021-05-19 07:23:50|3029.5|3023.5|3030|3024|3030|3024|3029.5|3023.5|3
1621409040000|2021-05-19 07:24:00|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1621409050000|2021-05-19 07:24:10|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|3
1621409070000|2021-05-19 07:24:30|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1621409080000|2021-05-19 07:24:40|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3028.8|3022.8|4
1621409090000|2021-05-19 07:24:50|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|3
1621409100000|2021-05-19 07:25:00|3030.8|3024.8|3029.3|3023.3|3031.3|3025.3|3029.3|3023.3|7
1621409110000|2021-05-19 07:25:10|3029|3023|3029|3023|3029|3023|3029|3023|1
1621409120000|2021-05-19 07:25:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1621409130000|2021-05-19 07:25:30|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1621409140000|2021-05-19 07:25:40|3029|3023|3029|3023|3029|3023|3029|3023|1
1621409160000|2021-05-19 07:26:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1621409170000|2021-05-19 07:26:10|3029|3023|3030.5|3024.5|3030.5|3024.5|3029|3023|3
1621409180000|2021-05-19 07:26:20|3030.3|3024.3|3028.5|3022.5|3030.5|3024.5|3028.5|3022.5|4
1621409190000|2021-05-19 07:26:30|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1621409200000|2021-05-19 07:26:40|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029|3023|4
1621409210000|2021-05-19 07:26:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1621409230000|2021-05-19 07:27:10|3029.3|3023.3|3029|3023|3029.3|3023.3|3028.8|3022.8|3
1621409250000|2021-05-19 07:27:30|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1621409260000|2021-05-19 07:27:40|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|3
1621409280000|2021-05-19 07:28:00|3031|3025|3031|3025|3031|3025|3031|3025|1
1621409290000|2021-05-19 07:28:10|3031.3|3025.3|3031.8|3025.8|3031.8|3025.8|3031.3|3025.3|4
1621409310000|2021-05-19 07:28:30|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1621409320000|2021-05-19 07:28:40|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1621409330000|2021-05-19 07:28:50|3031.3|3025.3|3031.8|3025.8|3031.8|3025.8|3031.3|3025.3|3
1621409340000|2021-05-19 07:29:00|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1621409350000|2021-05-19 07:29:10|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1621409360000|2021-05-19 07:29:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1621409370000|2021-05-19 07:29:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1621409390000|2021-05-19 07:29:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1621409400000|2021-05-19 07:30:00|3031|3025|3030.3|3024.3|3031|3025|3030.3|3024.3|3
1621409410000|2021-05-19 07:30:10|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.5|3023.5|4
1621409420000|2021-05-19 07:30:20|3030.5|3024.5|3032|3026|3032|3026|3030.5|3024.5|4
1621409430000|2021-05-19 07:30:30|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1621409440000|2021-05-19 07:30:40|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|2
1621409460000|2021-05-19 07:31:00|3032|3026|3032.5|3026.5|3032.8|3026.8|3032|3026|5
1621409480000|2021-05-19 07:31:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1621409490000|2021-05-19 07:31:30|3032.5|3026.5|3033.3|3027.3|3033.5|3027.5|3032.5|3026.5|4
1621409500000|2021-05-19 07:31:40|3033.5|3027.5|3034.3|3028.3|3035|3029|3033.5|3027.5|7
1621409510000|2021-05-19 07:31:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1621409520000|2021-05-19 07:32:00|3034.8|3028.8|3035.3|3029.3|3035.8|3029.8|3034.8|3028.8|6
1621409540000|2021-05-19 07:32:20|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1621409570000|2021-05-19 07:32:50|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1621409580000|2021-05-19 07:33:00|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1621409590000|2021-05-19 07:33:10|3034|3028|3034.5|3028.5|3034.8|3028.8|3034|3028|4
1621409600000|2021-05-19 07:33:20|3034.3|3028.3|3033.3|3027.3|3034.3|3028.3|3033.3|3027.3|4
1621409610000|2021-05-19 07:33:30|3033|3027|3033.3|3027.3|3033.5|3027.5|3033|3027|4
1621409620000|2021-05-19 07:33:40|3033|3027|3033|3027|3033|3027|3033|3027|1
1621409650000|2021-05-19 07:34:10|3033.3|3027.3|3034|3028|3034|3028|3033.3|3027.3|2
1621409680000|2021-05-19 07:34:40|3034.5|3028.5|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|3
1621409690000|2021-05-19 07:34:50|3034.8|3028.8|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|3
1621409700000|2021-05-19 07:35:00|3034|3028|3033.3|3027.3|3034.8|3028.8|3033.3|3027.3|10
1621409710000|2021-05-19 07:35:10|3033|3027|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|4
1621409720000|2021-05-19 07:35:20|3033.5|3027.5|3032.3|3026.3|3033.5|3027.5|3032.3|3026.3|5
1621409730000|2021-05-19 07:35:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1621409740000|2021-05-19 07:35:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1621409750000|2021-05-19 07:35:50|3032|3026|3031.3|3025.3|3032|3026|3031.3|3025.3|3
1621409760000|2021-05-19 07:36:00|3031.5|3025.5|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|3
1621409770000|2021-05-19 07:36:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1621409790000|2021-05-19 07:36:30|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|3
1621409800000|2021-05-19 07:36:40|3032.5|3026.5|3031.5|3025.5|3032.5|3026.5|3031.5|3025.5|4
1621409810000|2021-05-19 07:36:50|3031.3|3025.3|3032|3026|3032|3026|3031.3|3025.3|4
1621409820000|2021-05-19 07:37:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1621409830000|2021-05-19 07:37:10|3032.5|3026.5|3032|3026|3032.8|3026.8|3032|3026|4
1621409840000|2021-05-19 07:37:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1621409860000|2021-05-19 07:37:40|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1621409880000|2021-05-19 07:38:00|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1621409890000|2021-05-19 07:38:10|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1621409900000|2021-05-19 07:38:20|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1621409910000|2021-05-19 07:38:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1621409920000|2021-05-19 07:38:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1621409940000|2021-05-19 07:39:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1621409960000|2021-05-19 07:39:20|3032.5|3026.5|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|2
1621409970000|2021-05-19 07:39:30|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1621409980000|2021-05-19 07:39:40|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1621409990000|2021-05-19 07:39:50|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1621410000000|2021-05-19 07:40:00|3032.5|3026.5|3031.8|3025.8|3032.5|3026.5|3031.8|3025.8|3
1621410010000|2021-05-19 07:40:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1621410020000|2021-05-19 07:40:20|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3030.8|3024.8|2
1621410030000|2021-05-19 07:40:30|3031|3025|3031|3025|3031|3025|3031|3025|1
1621410040000|2021-05-19 07:40:40|3031.3|3025.3|3032.3|3026.3|3032.3|3026.3|3031.3|3025.3|4
1621410050000|2021-05-19 07:40:50|3032.5|3026.5|3033|3027|3033|3027|3032.3|3026.3|5
1621410060000|2021-05-19 07:41:00|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1621410070000|2021-05-19 07:41:10|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033|3027|3
1621410080000|2021-05-19 07:41:20|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1621410090000|2021-05-19 07:41:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1621410100000|2021-05-19 07:41:40|3033|3027|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|4
1621410110000|2021-05-19 07:41:50|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1621410120000|2021-05-19 07:42:00|3032.8|3026.8|3032|3026|3032.8|3026.8|3032|3026|3
1621410130000|2021-05-19 07:42:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1621410150000|2021-05-19 07:42:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1621410180000|2021-05-19 07:43:00|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1621410200000|2021-05-19 07:43:20|3032.8|3026.8|3031.3|3025.3|3032.8|3026.8|3031.3|3025.3|3
1621410220000|2021-05-19 07:43:40|3031|3025|3031|3025|3031|3025|3030.8|3024.8|3
1621410230000|2021-05-19 07:43:50|3030.8|3024.8|3029.5|3023.5|3030.8|3024.8|3029.5|3023.5|2
1621410240000|2021-05-19 07:44:00|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|2
1621410250000|2021-05-19 07:44:10|3031|3025|3031.8|3025.8|3032|3026|3031|3025|6
1621410260000|2021-05-19 07:44:20|3031.5|3025.5|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|3
1621410270000|2021-05-19 07:44:30|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3030.8|3024.8|3
1621410290000|2021-05-19 07:44:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1621410310000|2021-05-19 07:45:10|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|2
1621410340000|2021-05-19 07:45:40|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1621410350000|2021-05-19 07:45:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1621410370000|2021-05-19 07:46:10|3029.8|3023.8|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|3
1621410380000|2021-05-19 07:46:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030|3024|3
1621410400000|2021-05-19 07:46:40|3030|3024|3030|3024|3030|3024|3029.5|3023.5|4
1621410410000|2021-05-19 07:46:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1621410430000|2021-05-19 07:47:10|3030|3024|3030|3024|3030|3024|3030|3024|1
1621410440000|2021-05-19 07:47:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1621410450000|2021-05-19 07:47:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1621410460000|2021-05-19 07:47:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1621410480000|2021-05-19 07:48:00|3030|3024|3030|3024|3030|3024|3029.8|3023.8|3
1621410490000|2021-05-19 07:48:10|3029.8|3023.8|3028.8|3022.8|3029.8|3023.8|3028.8|3022.8|2
1621410500000|2021-05-19 07:48:20|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1621410520000|2021-05-19 07:48:40|3028.8|3022.8|3030.3|3024.3|3030.5|3024.5|3028.8|3022.8|3
1621410530000|2021-05-19 07:48:50|3030.5|3024.5|3029.8|3023.8|3030.5|3024.5|3029.8|3023.8|4
1621410540000|2021-05-19 07:49:00|3030|3024|3030.3|3024.3|3030.5|3024.5|3030|3024|3
1621410550000|2021-05-19 07:49:10|3030.5|3024.5|3029.5|3023.5|3030.5|3024.5|3029.5|3023.5|2
1621410560000|2021-05-19 07:49:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1621410570000|2021-05-19 07:49:30|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1621410580000|2021-05-19 07:49:40|3030.8|3024.8|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|3
1621410680000|2021-05-19 07:51:20|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3030.5|3024.5|4
1621410690000|2021-05-19 07:51:30|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1621410700000|2021-05-19 07:51:40|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1621410720000|2021-05-19 07:52:00|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1621410730000|2021-05-19 07:52:10|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1621410740000|2021-05-19 07:52:20|3030.5|3024.5|3029.5|3023.5|3030.5|3024.5|3029.5|3023.5|3
1621410750000|2021-05-19 07:52:30|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|3
1621410760000|2021-05-19 07:52:40|3029|3023|3029|3023|3029|3023|3029|3023|1
1621410770000|2021-05-19 07:52:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1621410780000|2021-05-19 07:53:00|3028.5|3022.5|3027|3021|3028.5|3022.5|3027|3021|6
1621410790000|2021-05-19 07:53:10|3026.5|3020.5|3025.8|3019.8|3026.8|3020.8|3025.8|3019.8|3
1621410810000|2021-05-19 07:53:30|3025.5|3019.5|3025|3019|3025.5|3019.5|3024.5|3018.5|7
1621410820000|2021-05-19 07:53:40|3025.3|3019.3|3027|3021|3027|3021|3025.3|3019.3|5
1621410830000|2021-05-19 07:53:50|3026.8|3020.8|3026|3020|3026.8|3020.8|3025.8|3019.8|5
1621410840000|2021-05-19 07:54:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1621410850000|2021-05-19 07:54:10|3026|3020|3027.8|3021.8|3027.8|3021.8|3026|3020|5
1621410860000|2021-05-19 07:54:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1621410870000|2021-05-19 07:54:30|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|4
1621410880000|2021-05-19 07:54:40|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1621410890000|2021-05-19 07:54:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1621410900000|2021-05-19 07:55:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1621410940000|2021-05-19 07:55:40|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1621410950000|2021-05-19 07:55:50|3027.5|3021.5|3028|3022|3028|3022|3027.5|3021.5|2
1621410970000|2021-05-19 07:56:10|3028.3|3022.3|3027.5|3021.5|3029.3|3023.3|3027.5|3021.5|6
1621411000000|2021-05-19 07:56:40|3027|3021|3024.8|3018.8|3027|3021|3024.8|3018.8|8
1621411010000|2021-05-19 07:56:50|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1621411020000|2021-05-19 07:57:00|3024.5|3018.5|3024.8|3018.8|3025|3019|3024.5|3018.5|4
1621411030000|2021-05-19 07:57:10|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3023.8|3017.8|7
1621411040000|2021-05-19 07:57:20|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3023.8|3017.8|6
1621411050000|2021-05-19 07:57:30|3024|3018|3025|3019|3025|3019|3024|3018|4
1621411060000|2021-05-19 07:57:40|3024.8|3018.8|3023.8|3017.8|3024.8|3018.8|3023.8|3017.8|3
1621411070000|2021-05-19 07:57:50|3024|3018|3024|3018|3024|3018|3023.5|3017.5|3
1621411100000|2021-05-19 07:58:20|3024.5|3018.5|3026.5|3020.5|3028|3022|3024.5|3018.5|7
1621411110000|2021-05-19 07:58:30|3026.3|3020.3|3025|3019|3026.3|3020.3|3025|3019|5
1621411120000|2021-05-19 07:58:40|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1621411130000|2021-05-19 07:58:50|3025.3|3019.3|3024.3|3018.3|3025.5|3019.5|3024|3018|9
1621411140000|2021-05-19 07:59:00|3024.8|3018.8|3025.5|3019.5|3025.5|3019.5|3024.8|3018.8|6
1621411150000|2021-05-19 07:59:10|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1621411160000|2021-05-19 07:59:20|3026.3|3020.3|3027.3|3021.3|3027.3|3021.3|3026.3|3020.3|5
1621411170000|2021-05-19 07:59:30|3027.5|3021.5|3029.3|3023.3|3029.3|3023.3|3027.5|3021.5|6
1621411180000|2021-05-19 07:59:40|3029|3023|3029|3023|3029|3023|3028.3|3022.3|6
1621411190000|2021-05-19 07:59:50|3029.5|3023.5|3026.8|3020.8|3029.5|3023.5|3026.5|3020.5|10
1621411200000|2021-05-19 08:00:00|3027|3021|3026.5|3020.5|3027|3021|3026|3020|6
1621411210000|2021-05-19 08:00:10|3026.3|3020.3|3026|3020|3026.3|3020.3|3025|3019|6
1621411220000|2021-05-19 08:00:20|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1621411230000|2021-05-19 08:00:30|3027|3021|3029.5|3023.5|3030|3024|3027|3021|5
1621411240000|2021-05-19 08:00:40|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3028.3|3022.3|9
1621411250000|2021-05-19 08:00:50|3029.8|3023.8|3029|3023|3030|3024|3028.5|3022.5|12
1621411260000|2021-05-19 08:01:00|3028.5|3022.5|3027.3|3021.3|3028.5|3022.5|3026.8|3020.8|10
1621411270000|2021-05-19 08:01:10|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1621411280000|2021-05-19 08:01:20|3027.5|3021.5|3026.8|3020.8|3027.5|3021.5|3025.8|3019.8|8
1621411290000|2021-05-19 08:01:30|3027|3021|3028|3022|3028|3022|3027|3021|5
1621411300000|2021-05-19 08:01:40|3027.8|3021.8|3029.3|3023.3|3029.3|3023.3|3027.5|3021.5|9
1621411310000|2021-05-19 08:01:50|3029|3023|3029.5|3023.5|3029.5|3023.5|3029|3023|3
1621411320000|2021-05-19 08:02:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1621411340000|2021-05-19 08:02:20|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|2
1621411350000|2021-05-19 08:02:30|3030.5|3024.5|3031.3|3025.3|3031.3|3025.3|3029.8|3023.8|6
1621411360000|2021-05-19 08:02:40|3031|3025|3033.3|3027.3|3033.5|3027.5|3031|3025|4
1621411370000|2021-05-19 08:02:50|3032.5|3026.5|3033.8|3027.8|3033.8|3027.8|3031.8|3025.8|9
1621411380000|2021-05-19 08:03:00|3034|3028|3034|3028|3034.5|3028.5|3033.8|3027.8|5
1621411390000|2021-05-19 08:03:10|3033.8|3027.8|3033|3027|3034.5|3028.5|3033|3027|8
1621411400000|2021-05-19 08:03:20|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032|3026|5
1621411410000|2021-05-19 08:03:30|3033|3027|3033|3027|3033.5|3027.5|3032.8|3026.8|7
1621411420000|2021-05-19 08:03:40|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1621411430000|2021-05-19 08:03:50|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1621411440000|2021-05-19 08:04:00|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1621411450000|2021-05-19 08:04:10|3033|3027|3034|3028|3034.5|3028.5|3033|3027|6
1621411460000|2021-05-19 08:04:20|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1621411470000|2021-05-19 08:04:30|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|2
1621411480000|2021-05-19 08:04:40|3035.3|3029.3|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|3
1621411490000|2021-05-19 08:04:50|3034.3|3028.3|3035|3029|3035|3029|3034.3|3028.3|4
1621411500000|2021-05-19 08:05:00|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1621411510000|2021-05-19 08:05:10|3035|3029|3035.5|3029.5|3035.5|3029.5|3035|3029|3
1621411520000|2021-05-19 08:05:20|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1621411530000|2021-05-19 08:05:30|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1621411540000|2021-05-19 08:05:40|3034.8|3028.8|3032.5|3026.5|3034.8|3028.8|3032.3|3026.3|6
1621411550000|2021-05-19 08:05:50|3032.3|3026.3|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|3
1621411580000|2021-05-19 08:06:20|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1621411590000|2021-05-19 08:06:30|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1621411600000|2021-05-19 08:06:40|3031.8|3025.8|3031.8|3025.8|3032.5|3026.5|3031.8|3025.8|6
1621411610000|2021-05-19 08:06:50|3032.3|3026.3|3033.3|3027.3|3033.3|3027.3|3032.3|3026.3|4
1621411620000|2021-05-19 08:07:00|3033|3027|3033|3027|3033|3027|3033|3027|1
1621411630000|2021-05-19 08:07:10|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1621411660000|2021-05-19 08:07:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1621411670000|2021-05-19 08:07:50|3033.5|3027.5|3034|3028|3034.3|3028.3|3033.5|3027.5|4
1621411680000|2021-05-19 08:08:00|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1621411690000|2021-05-19 08:08:10|3033.8|3027.8|3034.3|3028.3|3034.3|3028.3|3033.8|3027.8|2
1621411710000|2021-05-19 08:08:30|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|5
1621411720000|2021-05-19 08:08:40|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1621411730000|2021-05-19 08:08:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1621411750000|2021-05-19 08:09:10|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|2
1621411760000|2021-05-19 08:09:20|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1621411780000|2021-05-19 08:09:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1621411790000|2021-05-19 08:09:50|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|3
1621411810000|2021-05-19 08:10:10|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1621411830000|2021-05-19 08:10:30|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3035.3|3029.3|2
1621411840000|2021-05-19 08:10:40|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1621411850000|2021-05-19 08:10:50|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1621411860000|2021-05-19 08:11:00|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1621411870000|2021-05-19 08:11:10|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1621411880000|2021-05-19 08:11:20|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1621411900000|2021-05-19 08:11:40|3036.3|3030.3|3037|3031|3037.5|3031.5|3036.3|3030.3|7
1621411910000|2021-05-19 08:11:50|3037.3|3031.3|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|3
1621411960000|2021-05-19 08:12:40|3037|3031|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|3
1621411980000|2021-05-19 08:13:00|3037|3031|3037.3|3031.3|3037.3|3031.3|3036.3|3030.3|10
1621411990000|2021-05-19 08:13:10|3037|3031|3036.3|3030.3|3037|3031|3036.3|3030.3|4
1621412010000|2021-05-19 08:13:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1621412040000|2021-05-19 08:14:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1621412070000|2021-05-19 08:14:30|3036|3030|3034.8|3028.8|3036|3030|3034.8|3028.8|6
1621412080000|2021-05-19 08:14:40|3034.5|3028.5|3033.5|3027.5|3034.5|3028.5|3033.5|3027.5|2
1621412090000|2021-05-19 08:14:50|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1621412100000|2021-05-19 08:15:00|3033.8|3027.8|3032.8|3026.8|3033.8|3027.8|3032.8|3026.8|5
1621412110000|2021-05-19 08:15:10|3032.5|3026.5|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|3
1621412120000|2021-05-19 08:15:20|3033|3027|3033.3|3027.3|3033.8|3027.8|3033|3027|6
1621412130000|2021-05-19 08:15:30|3033|3027|3033.5|3027.5|3033.5|3027.5|3033|3027|3
1621412140000|2021-05-19 08:15:40|3033.8|3027.8|3034.5|3028.5|3034.5|3028.5|3033.8|3027.8|5
1621412150000|2021-05-19 08:15:50|3034.8|3028.8|3034.5|3028.5|3035|3029|3034.5|3028.5|4
1621412160000|2021-05-19 08:16:00|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034|3028|6
1621412180000|2021-05-19 08:16:20|3034.3|3028.3|3033.3|3027.3|3034.3|3028.3|3033|3027|6
1621412190000|2021-05-19 08:16:30|3033|3027|3033|3027|3033|3027|3032.8|3026.8|3
1621412200000|2021-05-19 08:16:40|3033.3|3027.3|3034|3028|3034|3028|3033.3|3027.3|2
1621412210000|2021-05-19 08:16:50|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1621412220000|2021-05-19 08:17:00|3034.3|3028.3|3032.8|3026.8|3034.3|3028.3|3032.5|3026.5|4
1621412230000|2021-05-19 08:17:10|3032.5|3026.5|3032.3|3026.3|3033|3027|3032.3|3026.3|9
1621412240000|2021-05-19 08:17:20|3032.8|3026.8|3032.5|3026.5|3033.3|3027.3|3032.5|3026.5|10
1621412250000|2021-05-19 08:17:30|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030|3024|4
1621412260000|2021-05-19 08:17:40|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|3
1621412270000|2021-05-19 08:17:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1621412280000|2021-05-19 08:18:00|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1621412290000|2021-05-19 08:18:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1621412300000|2021-05-19 08:18:20|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1621412310000|2021-05-19 08:18:30|3029.8|3023.8|3025.8|3019.8|3029.8|3023.8|3025.5|3019.5|18
1621412320000|2021-05-19 08:18:40|3026|3020|3023.8|3017.8|3026.3|3020.3|3023.8|3017.8|17
1621412330000|2021-05-19 08:18:50|3024.5|3018.5|3023|3017|3024.5|3018.5|3022.5|3016.5|4
1621412340000|2021-05-19 08:19:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1621412350000|2021-05-19 08:19:10|3023.3|3017.3|3022.5|3016.5|3023.5|3017.5|3022.5|3016.5|4
1621412360000|2021-05-19 08:19:20|3022.8|3016.8|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|5
1621412370000|2021-05-19 08:19:30|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1621412380000|2021-05-19 08:19:40|3022.3|3016.3|3018.8|3012.8|3023|3017|3018.8|3012.8|10
1621412390000|2021-05-19 08:19:50|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1621412400000|2021-05-19 08:20:00|3018.5|3012.5|3016.5|3010.5|3018.8|3012.8|3016.5|3010.5|5
1621412410000|2021-05-19 08:20:10|3016.3|3010.3|3016.5|3010.5|3016.8|3010.8|3015.3|3009.3|5
1621412420000|2021-05-19 08:20:20|3016.8|3010.8|3017.3|3011.3|3017.5|3011.5|3016.8|3010.8|3
1621412430000|2021-05-19 08:20:30|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|2
1621412440000|2021-05-19 08:20:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1621412460000|2021-05-19 08:21:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1621412480000|2021-05-19 08:21:20|3018.8|3012.8|3019.3|3013.3|3019.5|3013.5|3018.8|3012.8|7
1621412490000|2021-05-19 08:21:30|3019.8|3013.8|3019|3013|3020.5|3014.5|3019|3013|8
1621412500000|2021-05-19 08:21:40|3019.5|3013.5|3017.8|3011.8|3019.5|3013.5|3017.3|3011.3|9
1621412510000|2021-05-19 08:21:50|3017.5|3011.5|3017|3011|3017.5|3011.5|3017|3011|3
1621412520000|2021-05-19 08:22:00|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|3
1621412530000|2021-05-19 08:22:10|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1621412540000|2021-05-19 08:22:20|3018.5|3012.5|3020.5|3014.5|3020.5|3014.5|3018.5|3012.5|3
1621412610000|2021-05-19 08:23:30|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1621412620000|2021-05-19 08:23:40|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1621412630000|2021-05-19 08:23:50|3020|3014|3018|3012|3020|3014|3018|3012|2
1621412640000|2021-05-19 08:24:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1621412650000|2021-05-19 08:24:10|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|2
1621412660000|2021-05-19 08:24:20|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1621412680000|2021-05-19 08:24:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1621412690000|2021-05-19 08:24:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1621412700000|2021-05-19 08:25:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1621412720000|2021-05-19 08:25:20|3015.8|3009.8|3015|3009|3015.8|3009.8|3015|3009|2
1621412730000|2021-05-19 08:25:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1621412740000|2021-05-19 08:25:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1621412750000|2021-05-19 08:25:50|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|2
1621412760000|2021-05-19 08:26:00|3011.5|3005.5|3013.3|3007.3|3013.3|3007.3|3011.5|3005.5|4
1621412810000|2021-05-19 08:26:50|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|2
1621412830000|2021-05-19 08:27:10|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1621412840000|2021-05-19 08:27:20|3013.3|3007.3|3014|3008|3014|3008|3013.3|3007.3|3
1621412860000|2021-05-19 08:27:40|3014.3|3008.3|3015|3009|3015|3009|3014.3|3008.3|3
1621412880000|2021-05-19 08:28:00|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|3
1621412900000|2021-05-19 08:28:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1621412960000|2021-05-19 08:29:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1621413040000|2021-05-19 08:30:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1621413060000|2021-05-19 08:31:00|3016.3|3010.3|3017|3011|3017|3011|3016.3|3010.3|3
1621413070000|2021-05-19 08:31:10|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|4
1621413080000|2021-05-19 08:31:20|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1621413170000|2021-05-19 08:32:50|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1621413180000|2021-05-19 08:33:00|3017.3|3011.3|3016.3|3010.3|3017.3|3011.3|3016.3|3010.3|5
1621413190000|2021-05-19 08:33:10|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|2
1621413210000|2021-05-19 08:33:30|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1621413250000|2021-05-19 08:34:10|3015|3009|3014.3|3008.3|3015|3009|3014.3|3008.3|2
1621413310000|2021-05-19 08:35:10|3014.5|3008.5|3016.3|3010.3|3016.3|3010.3|3014.5|3008.5|2
1621413340000|2021-05-19 08:35:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1621413350000|2021-05-19 08:35:50|3016.8|3010.8|3017.8|3011.8|3017.8|3011.8|3016.8|3010.8|2
1621413360000|2021-05-19 08:36:00|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|3
1621413370000|2021-05-19 08:36:10|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1621413380000|2021-05-19 08:36:20|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|3
1621413460000|2021-05-19 08:37:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1621413480000|2021-05-19 08:38:00|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1621413500000|2021-05-19 08:38:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1621413510000|2021-05-19 08:38:30|3014.3|3008.3|3013.3|3007.3|3014.3|3008.3|3013.3|3007.3|3
1621413520000|2021-05-19 08:38:40|3013|3007|3013|3007|3013|3007|3013|3007|1
1621413530000|2021-05-19 08:38:50|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1621413540000|2021-05-19 08:39:00|3012.3|3006.3|3010.5|3004.5|3012.3|3006.3|3010.5|3004.5|4
1621413570000|2021-05-19 08:39:30|3010.8|3004.8|3011.5|3005.5|3011.5|3005.5|3010.8|3004.8|4
1621413590000|2021-05-19 08:39:50|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1621413600000|2021-05-19 08:40:00|3012.3|3006.3|3013|3007|3013|3007|3012.3|3006.3|3
1621413630000|2021-05-19 08:40:30|3013.3|3007.3|3014.5|3008.5|3014.5|3008.5|3013.3|3007.3|3
1621413640000|2021-05-19 08:40:40|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1621413650000|2021-05-19 08:40:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1621413670000|2021-05-19 08:41:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1621413680000|2021-05-19 08:41:20|3015|3009|3015.8|3009.8|3015.8|3009.8|3015|3009|3
1621413820000|2021-05-19 08:43:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1621413860000|2021-05-19 08:44:20|3015.3|3009.3|3013.3|3007.3|3015.3|3009.3|3013.3|3007.3|4
1621413910000|2021-05-19 08:45:10|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1621413950000|2021-05-19 08:45:50|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|2
1621413960000|2021-05-19 08:46:00|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1621413980000|2021-05-19 08:46:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1621413990000|2021-05-19 08:46:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1621414010000|2021-05-19 08:46:50|3011|3005|3010.3|3004.3|3011|3005|3010.3|3004.3|2
1621414020000|2021-05-19 08:47:00|3009.5|3003.5|3006.5|3000.5|3009.5|3003.5|3006.5|3000.5|4
1621414040000|2021-05-19 08:47:20|3006.3|3000.3|3003|2997|3006.3|3000.3|3003|2997|6
1621414050000|2021-05-19 08:47:30|3002.5|2996.5|3000.9|2994.9|3002.5|2996.5|3000.9|2994.9|3
1621414060000|2021-05-19 08:47:40|3000.4|2994.4|2995.1|2989.1|3000.5|2994.5|2995.1|2989.1|5
1621414070000|2021-05-19 08:47:50|2995.4|2989.4|2996.5|2990.5|2996.5|2990.5|2994.9|2988.9|3
1621414080000|2021-05-19 08:48:00|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1621414090000|2021-05-19 08:48:10|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1621414100000|2021-05-19 08:48:20|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1621414110000|2021-05-19 08:48:30|2996.5|2990.5|2997.5|2991.5|2997.5|2991.5|2996.5|2990.5|2
1621414120000|2021-05-19 08:48:40|2997.3|2991.3|2999|2993|2999|2993|2997.3|2991.3|4
1621414130000|2021-05-19 08:48:50|2999.3|2993.3|2999.3|2993.3|3000|2994|2999.3|2993.3|4
1621414180000|2021-05-19 08:49:40|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1621414190000|2021-05-19 08:49:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1621414200000|2021-05-19 08:50:00|2998.5|2992.5|2999.5|2993.5|2999.5|2993.5|2998.5|2992.5|4
1621414210000|2021-05-19 08:50:10|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|2
1621414220000|2021-05-19 08:50:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1621414230000|2021-05-19 08:50:30|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1621414240000|2021-05-19 08:50:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1621414250000|2021-05-19 08:50:50|3000.3|2994.3|2995.5|2989.5|3000.3|2994.3|2995.4|2989.4|4
1621414260000|2021-05-19 08:51:00|2994.4|2988.4|2990.9|2984.9|2994.4|2988.4|2990.9|2984.9|5
1621414270000|2021-05-19 08:51:10|2991|2985|2993.3|2987.3|2993.5|2987.5|2991|2985|8
1621414280000|2021-05-19 08:51:20|2993|2987|2993.5|2987.5|2994.8|2988.8|2993|2987|5
1621414290000|2021-05-19 08:51:30|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|3
1621414300000|2021-05-19 08:51:40|2994|2988|2996.3|2990.3|2996.3|2990.3|2994|2988|10
1621414310000|2021-05-19 08:51:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1621414320000|2021-05-19 08:52:00|2996|2990|2998.3|2992.3|2998.3|2992.3|2996|2990|3
1621414330000|2021-05-19 08:52:10|2998.5|2992.5|2997.3|2991.3|2999|2993|2997.3|2991.3|6
1621414340000|2021-05-19 08:52:20|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|3
1621414350000|2021-05-19 08:52:30|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1621414360000|2021-05-19 08:52:40|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|4
1621414370000|2021-05-19 08:52:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1621414380000|2021-05-19 08:53:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1621414390000|2021-05-19 08:53:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1621414400000|2021-05-19 08:53:20|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1621414410000|2021-05-19 08:53:30|2997|2991|2997|2991|2998|2992|2997|2991|6
1621414420000|2021-05-19 08:53:40|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1621414440000|2021-05-19 08:54:00|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1621414450000|2021-05-19 08:54:10|2997.8|2991.8|2996.8|2990.8|2997.8|2991.8|2996.8|2990.8|4
1621414460000|2021-05-19 08:54:20|2996.5|2990.5|2997.5|2991.5|2998.5|2992.5|2996.5|2990.5|7
1621414470000|2021-05-19 08:54:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1621414480000|2021-05-19 08:54:40|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|3
1621414490000|2021-05-19 08:54:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1621414500000|2021-05-19 08:55:00|2997.5|2991.5|2996.5|2990.5|2997.5|2991.5|2996.5|2990.5|5
1621414520000|2021-05-19 08:55:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1621414530000|2021-05-19 08:55:30|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|3
1621414540000|2021-05-19 08:55:40|2996.8|2990.8|2998.3|2992.3|2998.3|2992.3|2996.5|2990.5|6
1621414550000|2021-05-19 08:55:50|2998|2992|2998.8|2992.8|2998.8|2992.8|2997.5|2991.5|10
1621414560000|2021-05-19 08:56:00|2998.3|2992.3|2999.5|2993.5|2999.5|2993.5|2997.8|2991.8|6
1621414570000|2021-05-19 08:56:10|2999.8|2993.8|3000|2994|3000.3|2994.3|2999.8|2993.8|3
1621414580000|2021-05-19 08:56:20|3000.3|2994.3|3001|2995|3001.5|2995.5|3000.3|2994.3|11
1621414590000|2021-05-19 08:56:30|3000.8|2994.8|3001.5|2995.5|3001.5|2995.5|3000.5|2994.5|6
1621414600000|2021-05-19 08:56:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1621414610000|2021-05-19 08:56:50|3001.5|2995.5|3001.8|2995.8|3002|2996|3001.3|2995.3|9
1621414630000|2021-05-19 08:57:10|3001.5|2995.5|3000.8|2994.8|3001.5|2995.5|3000.8|2994.8|2
1621414640000|2021-05-19 08:57:20|3001.3|2995.3|3002.5|2996.5|3003|2997|3001|2995|10
1621414650000|2021-05-19 08:57:30|3002.3|2996.3|3001.8|2995.8|3002.8|2996.8|3001.8|2995.8|10
1621414660000|2021-05-19 08:57:40|3001.5|2995.5|3002.5|2996.5|3003.3|2997.3|3001.5|2995.5|10
1621414670000|2021-05-19 08:57:50|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003|2997|4
1621414710000|2021-05-19 08:58:30|3003|2997|3003.8|2997.8|3003.8|2997.8|3003|2997|2
1621414750000|2021-05-19 08:59:10|3004|2998|3005|2999|3005|2999|3004|2998|6
1621414760000|2021-05-19 08:59:20|3005.3|2999.3|3005|2999|3005.8|2999.8|3004.8|2998.8|8
1621414780000|2021-05-19 08:59:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004|2998|3
1621414790000|2021-05-19 08:59:50|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|2
1621414800000|2021-05-19 09:00:00|3005.8|2999.8|3004.5|2998.5|3005.8|2999.8|3004.5|2998.5|4
1621414810000|2021-05-19 09:00:10|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1621414820000|2021-05-19 09:00:20|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|3
1621414830000|2021-05-19 09:00:30|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.5|2997.5|5
1621414840000|2021-05-19 09:00:40|3004.3|2998.3|3003|2997|3004.3|2998.3|3003|2997|4
1621414850000|2021-05-19 09:00:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1621414860000|2021-05-19 09:01:00|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|3
1621414900000|2021-05-19 09:01:40|3003.3|2997.3|3004.3|2998.3|3004.5|2998.5|3003.3|2997.3|10
1621414920000|2021-05-19 09:02:00|3004.5|2998.5|3005|2999|3005|2999|3004.3|2998.3|5
1621414930000|2021-05-19 09:02:10|3005.5|2999.5|3007|3001|3007.3|3001.3|3005|2999|17
1621414940000|2021-05-19 09:02:20|3006.8|3000.8|3006|3000|3006.8|3000.8|3006|3000|3
1621414950000|2021-05-19 09:02:30|3006.3|3000.3|3006.8|3000.8|3007|3001|3006|3000|7
1621414960000|2021-05-19 09:02:40|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3006.8|3000.8|5
1621414970000|2021-05-19 09:02:50|3007.5|3001.5|3007.3|3001.3|3007.8|3001.8|3006.5|3000.5|5
1621414990000|2021-05-19 09:03:10|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006|3000|10
1621415000000|2021-05-19 09:03:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|9
1621415010000|2021-05-19 09:03:30|3008.5|3002.5|3008|3002|3008.5|3002.5|3007.5|3001.5|10
1621415020000|2021-05-19 09:03:40|3008.3|3002.3|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|4
1621415030000|2021-05-19 09:03:50|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|3
1621415040000|2021-05-19 09:04:00|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1621415050000|2021-05-19 09:04:10|3008.5|3002.5|3009|3003|3009.5|3003.5|3008.5|3002.5|8
1621415060000|2021-05-19 09:04:20|3008.8|3002.8|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|7
1621415070000|2021-05-19 09:04:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.8|3002.8|7
1621415080000|2021-05-19 09:04:40|3009.3|3003.3|3009.8|3003.8|3010.3|3004.3|3009.3|3003.3|7
1621415090000|2021-05-19 09:04:50|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|3
1621415100000|2021-05-19 09:05:00|3010.3|3004.3|3009|3003|3010.5|3004.5|3009|3003|9
1621415110000|2021-05-19 09:05:10|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|3
1621415120000|2021-05-19 09:05:20|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1621415130000|2021-05-19 09:05:30|3010.8|3004.8|3011.5|3005.5|3012|3006|3010|3004|14
1621415140000|2021-05-19 09:05:40|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011|3005|7
1621415150000|2021-05-19 09:05:50|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|2
1621415160000|2021-05-19 09:06:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|3
1621415170000|2021-05-19 09:06:10|3012.5|3006.5|3011.8|3005.8|3012.5|3006.5|3011.8|3005.8|4
1621415180000|2021-05-19 09:06:20|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011|3005|3
1621415190000|2021-05-19 09:06:30|3010.8|3004.8|3009.8|3003.8|3010.8|3004.8|3009.3|3003.3|4
1621415220000|2021-05-19 09:07:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1621415230000|2021-05-19 09:07:10|3009.8|3003.8|3009.5|3003.5|3010|3004|3009.3|3003.3|8
1621415240000|2021-05-19 09:07:20|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009|3003|4
1621415250000|2021-05-19 09:07:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1621415270000|2021-05-19 09:07:50|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.5|3002.5|3
1621415280000|2021-05-19 09:08:00|3009.5|3003.5|3009.3|3003.3|3009.8|3003.8|3009|3003|6
1621415290000|2021-05-19 09:08:10|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|4
1621415310000|2021-05-19 09:08:30|3008.5|3002.5|3007.8|3001.8|3008.5|3002.5|3007.3|3001.3|4
1621415320000|2021-05-19 09:08:40|3008.3|3002.3|3009.3|3003.3|3009.5|3003.5|3008.3|3002.3|12
1621415330000|2021-05-19 09:08:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3008.5|3002.5|3
1621415340000|2021-05-19 09:09:00|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|6
1621415350000|2021-05-19 09:09:10|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|3
1621415360000|2021-05-19 09:09:20|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|4
1621415370000|2021-05-19 09:09:30|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|5
1621415380000|2021-05-19 09:09:40|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|4
1621415390000|2021-05-19 09:09:50|3009|3003|3009.3|3003.3|3009.5|3003.5|3008.8|3002.8|7
1621415400000|2021-05-19 09:10:00|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|5
1621415410000|2021-05-19 09:10:10|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.8|3003.8|4
1621415420000|2021-05-19 09:10:20|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3009.8|3003.8|4
1621415430000|2021-05-19 09:10:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010|3004|4
1621415440000|2021-05-19 09:10:40|3009.8|3003.8|3009|3003|3009.8|3003.8|3008.5|3002.5|4
1621415450000|2021-05-19 09:10:50|3009.3|3003.3|3009.8|3003.8|3010|3004|3009.3|3003.3|7
1621415460000|2021-05-19 09:11:00|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1621415470000|2021-05-19 09:11:10|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1621415480000|2021-05-19 09:11:20|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1621415490000|2021-05-19 09:11:30|3010.5|3004.5|3010|3004|3010.5|3004.5|3009.8|3003.8|5
1621415510000|2021-05-19 09:11:50|3009.8|3003.8|3008.5|3002.5|3009.8|3003.8|3008.5|3002.5|3
1621415520000|2021-05-19 09:12:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1621415540000|2021-05-19 09:12:20|3007.3|3001.3|3008.5|3002.5|3008.5|3002.5|3007.3|3001.3|3
1621415550000|2021-05-19 09:12:30|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1621415560000|2021-05-19 09:12:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|3
1621415570000|2021-05-19 09:12:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1621415580000|2021-05-19 09:13:00|3009|3003|3010.8|3004.8|3010.8|3004.8|3009|3003|5
1621415590000|2021-05-19 09:13:10|3010.3|3004.3|3009.3|3003.3|3010.3|3004.3|3009.3|3003.3|5
1621415600000|2021-05-19 09:13:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621415620000|2021-05-19 09:13:40|3009.3|3003.3|3010|3004|3010.3|3004.3|3009.3|3003.3|7
1621415630000|2021-05-19 09:13:50|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.5|3003.5|6
1621415640000|2021-05-19 09:14:00|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1621415650000|2021-05-19 09:14:10|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|3
1621415670000|2021-05-19 09:14:30|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|3
1621415680000|2021-05-19 09:14:40|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|2
1621415690000|2021-05-19 09:14:50|3011|3005|3010.5|3004.5|3011|3005|3010.3|3004.3|3
1621415710000|2021-05-19 09:15:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1621415720000|2021-05-19 09:15:20|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1621415730000|2021-05-19 09:15:30|3011|3005|3011|3005|3011|3005|3011|3005|1
1621415750000|2021-05-19 09:15:50|3011.3|3005.3|3012.3|3006.3|3012.3|3006.3|3011.3|3005.3|7
1621415780000|2021-05-19 09:16:20|3012.5|3006.5|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|4
1621415790000|2021-05-19 09:16:30|3013.3|3007.3|3014|3008|3014|3008|3013.3|3007.3|3
1621415810000|2021-05-19 09:16:50|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1621415830000|2021-05-19 09:17:10|3013.8|3007.8|3012.3|3006.3|3013.8|3007.8|3012|3006|6
1621415850000|2021-05-19 09:17:30|3012.5|3006.5|3011.8|3005.8|3012.5|3006.5|3011.5|3005.5|5
1621415860000|2021-05-19 09:17:40|3012|3006|3012.5|3006.5|3013.3|3007.3|3012|3006|5
1621415870000|2021-05-19 09:17:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1621415880000|2021-05-19 09:18:00|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1621415890000|2021-05-19 09:18:10|3012.8|3006.8|3014|3008|3014|3008|3012.3|3006.3|8
1621415900000|2021-05-19 09:18:20|3013.5|3007.5|3013.3|3007.3|3014|3008|3013.3|3007.3|8
1621415910000|2021-05-19 09:18:30|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1621415920000|2021-05-19 09:18:40|3013.5|3007.5|3014|3008|3014|3008|3013.3|3007.3|9
1621415930000|2021-05-19 09:18:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1621415940000|2021-05-19 09:19:00|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|8
1621415950000|2021-05-19 09:19:10|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013|3007|6
1621415960000|2021-05-19 09:19:20|3013.5|3007.5|3013.8|3007.8|3014|3008|3013|3007|7
1621415970000|2021-05-19 09:19:30|3014|3008|3013.3|3007.3|3014.3|3008.3|3013.3|3007.3|4
1621415980000|2021-05-19 09:19:40|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.5|3007.5|8
1621415990000|2021-05-19 09:19:50|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1621416000000|2021-05-19 09:20:00|3014|3008|3012.8|3006.8|3014|3008|3012.8|3006.8|5
1621416010000|2021-05-19 09:20:10|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|4
1621416020000|2021-05-19 09:20:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|3
1621416050000|2021-05-19 09:20:50|3012.8|3006.8|3014.3|3008.3|3014.3|3008.3|3012.8|3006.8|4
1621416060000|2021-05-19 09:21:00|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014|3008|10
1621416070000|2021-05-19 09:21:10|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.8|3007.8|3
1621416080000|2021-05-19 09:21:20|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1621416090000|2021-05-19 09:21:30|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1621416100000|2021-05-19 09:21:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1621416110000|2021-05-19 09:21:50|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.8|3007.8|2
1621416120000|2021-05-19 09:22:00|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1621416150000|2021-05-19 09:22:30|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1621416160000|2021-05-19 09:22:40|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014|3008|4
1621416170000|2021-05-19 09:22:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1621416180000|2021-05-19 09:23:00|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1621416190000|2021-05-19 09:23:10|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1621416200000|2021-05-19 09:23:20|3013.8|3007.8|3013|3007|3013.8|3007.8|3013|3007|2
1621416230000|2021-05-19 09:23:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|3
1621416240000|2021-05-19 09:24:00|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|3
1621416280000|2021-05-19 09:24:40|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|3
1621416290000|2021-05-19 09:24:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|3
1621416300000|2021-05-19 09:25:00|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1621416310000|2021-05-19 09:25:10|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1621416320000|2021-05-19 09:25:20|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1621416340000|2021-05-19 09:25:40|3008.8|3002.8|3009|3003|3009.8|3003.8|3008.8|3002.8|6
1621416350000|2021-05-19 09:25:50|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1621416360000|2021-05-19 09:26:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009|3003|3
1621416370000|2021-05-19 09:26:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621416380000|2021-05-19 09:26:20|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1621416390000|2021-05-19 09:26:30|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010|3004|5
1621416420000|2021-05-19 09:27:00|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.8|3003.8|7
1621416430000|2021-05-19 09:27:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1621416450000|2021-05-19 09:27:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1621416460000|2021-05-19 09:27:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1621416470000|2021-05-19 09:27:50|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|3
1621416480000|2021-05-19 09:28:00|3009|3003|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|4
1621416490000|2021-05-19 09:28:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1621416500000|2021-05-19 09:28:20|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1621416530000|2021-05-19 09:28:50|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|2
1621416540000|2021-05-19 09:29:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621416550000|2021-05-19 09:29:10|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|4
1621416570000|2021-05-19 09:29:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1621416580000|2021-05-19 09:29:40|3010|3004|3010|3004|3010.5|3004.5|3010|3004|3
1621416590000|2021-05-19 09:29:50|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.3|3003.3|7
1621416600000|2021-05-19 09:30:00|3010.8|3004.8|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|4
1621416610000|2021-05-19 09:30:10|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1621416620000|2021-05-19 09:30:20|3011.5|3005.5|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|3
1621416640000|2021-05-19 09:30:40|3011.3|3005.3|3010.5|3004.5|3011.3|3005.3|3010.5|3004.5|2
1621416650000|2021-05-19 09:30:50|3010.3|3004.3|3011.3|3005.3|3011.3|3005.3|3010|3004|5
1621416660000|2021-05-19 09:31:00|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|3
1621416680000|2021-05-19 09:31:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1621416720000|2021-05-19 09:32:00|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1621416740000|2021-05-19 09:32:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1621416750000|2021-05-19 09:32:30|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|3
1621416760000|2021-05-19 09:32:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1621416790000|2021-05-19 09:33:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1621416830000|2021-05-19 09:33:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1621416840000|2021-05-19 09:34:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1621416850000|2021-05-19 09:34:10|3011|3005|3010.8|3004.8|3012|3006|3010.8|3004.8|6
1621416880000|2021-05-19 09:34:40|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1621416920000|2021-05-19 09:35:20|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|4
1621416930000|2021-05-19 09:35:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1621416990000|2021-05-19 09:36:30|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|3
1621417000000|2021-05-19 09:36:40|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|3
1621417040000|2021-05-19 09:37:20|3011.8|3005.8|3011.5|3005.5|3012.3|3006.3|3011.5|3005.5|4
1621417050000|2021-05-19 09:37:30|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1621417090000|2021-05-19 09:38:10|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|2
1621417110000|2021-05-19 09:38:30|3010.5|3004.5|3011.3|3005.3|3011.3|3005.3|3010.5|3004.5|4
1621417130000|2021-05-19 09:38:50|3011.5|3005.5|3011.3|3005.3|3012|3006|3011.3|3005.3|4
1621417150000|2021-05-19 09:39:10|3011.5|3005.5|3012.3|3006.3|3012.3|3006.3|3011.5|3005.5|2
1621417160000|2021-05-19 09:39:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1621417170000|2021-05-19 09:39:30|3012|3006|3012|3006|3012|3006|3012|3006|1
1621417180000|2021-05-19 09:39:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1621417200000|2021-05-19 09:40:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1621417230000|2021-05-19 09:40:30|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1621417250000|2021-05-19 09:40:50|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1621417260000|2021-05-19 09:41:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013|3007|5
1621417270000|2021-05-19 09:41:10|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|2
1621417280000|2021-05-19 09:41:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1621417310000|2021-05-19 09:41:50|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|3
1621417330000|2021-05-19 09:42:10|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1621417350000|2021-05-19 09:42:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|4
1621417370000|2021-05-19 09:42:50|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1621417380000|2021-05-19 09:43:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1621417390000|2021-05-19 09:43:10|3011|3005|3011|3005|3011|3005|3011|3005|1
1621417420000|2021-05-19 09:43:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1621417430000|2021-05-19 09:43:50|3011|3005|3010.8|3004.8|3012|3006|3010.8|3004.8|4
1621417440000|2021-05-19 09:44:00|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|3
1621417460000|2021-05-19 09:44:20|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|3
1621417470000|2021-05-19 09:44:30|3010.3|3004.3|3010|3004|3010.5|3004.5|3010|3004|5
1621417480000|2021-05-19 09:44:40|3010.3|3004.3|3009.3|3003.3|3010.3|3004.3|3009.3|3003.3|4
1621417490000|2021-05-19 09:44:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3008.5|3002.5|4
1621417500000|2021-05-19 09:45:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621417510000|2021-05-19 09:45:10|3009.8|3003.8|3010|3004|3010.3|3004.3|3009.8|3003.8|3
1621417520000|2021-05-19 09:45:20|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1621417530000|2021-05-19 09:45:30|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|4
1621417540000|2021-05-19 09:45:40|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1621417550000|2021-05-19 09:45:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1621417560000|2021-05-19 09:46:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009|3003|6
1621417570000|2021-05-19 09:46:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621417590000|2021-05-19 09:46:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1621417600000|2021-05-19 09:46:40|3009|3003|3010.5|3004.5|3010.5|3004.5|3009|3003|3
1621417610000|2021-05-19 09:46:50|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1621417620000|2021-05-19 09:47:00|3010|3004|3009|3003|3010|3004|3008.5|3002.5|6
1621417630000|2021-05-19 09:47:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1621417640000|2021-05-19 09:47:20|3008.5|3002.5|3007.5|3001.5|3008.5|3002.5|3007.5|3001.5|3
1621417650000|2021-05-19 09:47:30|3007.8|3001.8|3008.8|3002.8|3008.8|3002.8|3007.8|3001.8|2
1621417660000|2021-05-19 09:47:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1621417670000|2021-05-19 09:47:50|3009.3|3003.3|3008.5|3002.5|3009.3|3003.3|3008.5|3002.5|3
1621417680000|2021-05-19 09:48:00|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|3
1621417690000|2021-05-19 09:48:10|3008.5|3002.5|3008.8|3002.8|3009|3003|3007.8|3001.8|6
1621417700000|2021-05-19 09:48:20|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1621417720000|2021-05-19 09:48:40|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|3
1621417730000|2021-05-19 09:48:50|3010|3004|3009.3|3003.3|3010|3004|3009.3|3003.3|3
1621417750000|2021-05-19 09:49:10|3009.5|3003.5|3009.8|3003.8|3010|3004|3009.5|3003.5|4
1621417760000|2021-05-19 09:49:20|3010|3004|3010.5|3004.5|3011|3005|3010|3004|7
1621417770000|2021-05-19 09:49:30|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1621417820000|2021-05-19 09:50:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1621417850000|2021-05-19 09:50:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621417890000|2021-05-19 09:51:30|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|6
1621417900000|2021-05-19 09:51:40|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.8|3003.8|6
1621417910000|2021-05-19 09:51:50|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|5
1621417920000|2021-05-19 09:52:00|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1621417930000|2021-05-19 09:52:10|3010.5|3004.5|3010.8|3004.8|3011|3005|3010.5|3004.5|4
1621417940000|2021-05-19 09:52:20|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|4
1621417960000|2021-05-19 09:52:40|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|3
1621417970000|2021-05-19 09:52:50|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1621418000000|2021-05-19 09:53:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1621418020000|2021-05-19 09:53:40|3012.3|3006.3|3013.3|3007.3|3013.8|3007.8|3012.3|3006.3|9
1621418030000|2021-05-19 09:53:50|3013|3007|3013|3007|3013|3007|3013|3007|1
1621418060000|2021-05-19 09:54:20|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1621418080000|2021-05-19 09:54:40|3012.3|3006.3|3011|3005|3012.3|3006.3|3011|3005|2
1621418090000|2021-05-19 09:54:50|3011.3|3005.3|3012.8|3006.8|3012.8|3006.8|3011.3|3005.3|8
1621418120000|2021-05-19 09:55:20|3012.5|3006.5|3010.3|3004.3|3012.5|3006.5|3010.3|3004.3|2
1621418130000|2021-05-19 09:55:30|3010.5|3004.5|3010.8|3004.8|3011|3005|3010.5|3004.5|5
1621418140000|2021-05-19 09:55:40|3010.5|3004.5|3010|3004|3010.5|3004.5|3010|3004|3
1621418180000|2021-05-19 09:56:20|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1621418190000|2021-05-19 09:56:30|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|2
1621418200000|2021-05-19 09:56:40|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1621418230000|2021-05-19 09:57:10|3008.3|3002.3|3008|3002|3008.3|3002.3|3007.8|3001.8|3
1621418250000|2021-05-19 09:57:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1621418290000|2021-05-19 09:58:10|3008.5|3002.5|3009.3|3003.3|3009.3|3003.3|3008.5|3002.5|2
1621418310000|2021-05-19 09:58:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621418330000|2021-05-19 09:58:50|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|3
1621418340000|2021-05-19 09:59:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1621418350000|2021-05-19 09:59:10|3008.3|3002.3|3007.8|3001.8|3008.5|3002.5|3007.8|3001.8|4
1621418360000|2021-05-19 09:59:20|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1621418370000|2021-05-19 09:59:30|3006.8|3000.8|3005.8|2999.8|3006.8|3000.8|3005.8|2999.8|4
1621418390000|2021-05-19 09:59:50|3006|3000|3006|3000|3006|3000|3006|3000|1
1621418400000|2021-05-19 10:00:00|3006.5|3000.5|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|3
1621418420000|2021-05-19 10:00:20|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|4
1621418440000|2021-05-19 10:00:40|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|2
1621418450000|2021-05-19 10:00:50|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|3
1621418460000|2021-05-19 10:01:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1621418470000|2021-05-19 10:01:10|3006.5|3000.5|3006|3000|3006.5|3000.5|3006|3000|2
1621418510000|2021-05-19 10:01:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1621418580000|2021-05-19 10:03:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1621418600000|2021-05-19 10:03:20|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1621418610000|2021-05-19 10:03:30|3005.8|2999.8|3005|2999|3005.8|2999.8|3005|2999|2
1621418620000|2021-05-19 10:03:40|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1621418640000|2021-05-19 10:04:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1621418650000|2021-05-19 10:04:10|3003.5|2997.5|3003|2997|3003.5|2997.5|3003|2997|3
1621418670000|2021-05-19 10:04:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1621418680000|2021-05-19 10:04:40|3003|2997|3004.5|2998.5|3004.5|2998.5|3003|2997|3
1621418690000|2021-05-19 10:04:50|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|2
1621418700000|2021-05-19 10:05:00|3004|2998|3005.5|2999.5|3005.5|2999.5|3004|2998|6
1621418710000|2021-05-19 10:05:10|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1621418720000|2021-05-19 10:05:20|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1621418730000|2021-05-19 10:05:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1621418740000|2021-05-19 10:05:40|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.3|2999.3|5
1621418770000|2021-05-19 10:06:10|3005.3|2999.3|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|3
1621418780000|2021-05-19 10:06:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1621418790000|2021-05-19 10:06:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1621418810000|2021-05-19 10:06:50|3005|2999|3005|2999|3005|2999|3005|2999|1
1621418820000|2021-05-19 10:07:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1621418860000|2021-05-19 10:07:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1621418870000|2021-05-19 10:07:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1621418880000|2021-05-19 10:08:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1621418890000|2021-05-19 10:08:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1621418900000|2021-05-19 10:08:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1621418910000|2021-05-19 10:08:30|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|2
1621418950000|2021-05-19 10:09:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1621418970000|2021-05-19 10:09:30|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1621418980000|2021-05-19 10:09:40|3005|2999|3005.5|2999.5|3005.8|2999.8|3005|2999|6
1621418990000|2021-05-19 10:09:50|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1621419000000|2021-05-19 10:10:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1621419010000|2021-05-19 10:10:10|3005.5|2999.5|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|4
1621419020000|2021-05-19 10:10:20|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1621419030000|2021-05-19 10:10:30|3007|3001|3006.8|3000.8|3007|3001|3006.3|3000.3|4
1621419040000|2021-05-19 10:10:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1621419050000|2021-05-19 10:10:50|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1621419060000|2021-05-19 10:11:00|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1621419100000|2021-05-19 10:11:40|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1621419120000|2021-05-19 10:12:00|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1621419130000|2021-05-19 10:12:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1621419150000|2021-05-19 10:12:30|3006|3000|3005|2999|3006|3000|3005|2999|3
1621419170000|2021-05-19 10:12:50|3004.8|2998.8|3004|2998|3004.8|2998.8|3004|2998|6
1621419190000|2021-05-19 10:13:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1621419230000|2021-05-19 10:13:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1621419290000|2021-05-19 10:14:50|3003|2997|3003.5|2997.5|3003.5|2997.5|3003|2997|3
1621419300000|2021-05-19 10:15:00|3003.8|2997.8|3004.5|2998.5|3005.5|2999.5|3003.8|2997.8|8
1621419310000|2021-05-19 10:15:10|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1621419320000|2021-05-19 10:15:20|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1621419330000|2021-05-19 10:15:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1621419350000|2021-05-19 10:15:50|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1621419360000|2021-05-19 10:16:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1621419380000|2021-05-19 10:16:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1621419390000|2021-05-19 10:16:30|3003.5|2997.5|3001.8|2995.8|3003.5|2997.5|3001.8|2995.8|2
1621419400000|2021-05-19 10:16:40|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1621419430000|2021-05-19 10:17:10|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1621419440000|2021-05-19 10:17:20|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1621419450000|2021-05-19 10:17:30|3002|2996|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|6
1621419460000|2021-05-19 10:17:40|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|3
1621419470000|2021-05-19 10:17:50|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1621419480000|2021-05-19 10:18:00|3001.5|2995.5|3000.8|2994.8|3001.5|2995.5|3000.8|2994.8|2
1621419490000|2021-05-19 10:18:10|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|7
1621419510000|2021-05-19 10:18:30|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1621419560000|2021-05-19 10:19:20|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1621419570000|2021-05-19 10:19:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1621419600000|2021-05-19 10:20:00|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1621419620000|2021-05-19 10:20:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1621419630000|2021-05-19 10:20:30|3002|2996|3002.5|2996.5|3002.5|2996.5|3002|2996|3
1621419640000|2021-05-19 10:20:40|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1621419670000|2021-05-19 10:21:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1621419690000|2021-05-19 10:21:30|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1621419720000|2021-05-19 10:22:00|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|3
1621419740000|2021-05-19 10:22:20|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1621419750000|2021-05-19 10:22:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1621419760000|2021-05-19 10:22:40|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1621419790000|2021-05-19 10:23:10|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1621419800000|2021-05-19 10:23:20|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1621419810000|2021-05-19 10:23:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1621419860000|2021-05-19 10:24:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1621419900000|2021-05-19 10:25:00|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|4
1621419910000|2021-05-19 10:25:10|3000|2994|3000.3|2994.3|3000.5|2994.5|3000|2994|4
1621419950000|2021-05-19 10:25:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1621419970000|2021-05-19 10:26:10|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1621419980000|2021-05-19 10:26:20|3001.5|2995.5|3002.3|2996.3|3002.5|2996.5|3001.5|2995.5|6
1621419990000|2021-05-19 10:26:30|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1621420030000|2021-05-19 10:27:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1621420050000|2021-05-19 10:27:30|3003.3|2997.3|3004|2998|3004.3|2998.3|3003.3|2997.3|4
1621420080000|2021-05-19 10:28:00|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|3
1621420090000|2021-05-19 10:28:10|3003.8|2997.8|3003.8|2997.8|3004|2998|3003.8|2997.8|3
1621420120000|2021-05-19 10:28:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|3
1621420150000|2021-05-19 10:29:10|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1621420160000|2021-05-19 10:29:20|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1621420180000|2021-05-19 10:29:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1621420200000|2021-05-19 10:30:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1621420210000|2021-05-19 10:30:10|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1621420220000|2021-05-19 10:30:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1621420270000|2021-05-19 10:31:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1621420280000|2021-05-19 10:31:20|3004.8|2998.8|3004|2998|3004.8|2998.8|3003.8|2997.8|5
1621420290000|2021-05-19 10:31:30|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|3
1621420310000|2021-05-19 10:31:50|3004|2998|3004|2998|3004|2998|3004|2998|1
1621420320000|2021-05-19 10:32:00|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1621420330000|2021-05-19 10:32:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1621420370000|2021-05-19 10:32:50|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|3
1621420380000|2021-05-19 10:33:00|3003.5|2997.5|3002.3|2996.3|3003.5|2997.5|3002.3|2996.3|4
1621420400000|2021-05-19 10:33:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1621420410000|2021-05-19 10:33:30|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|3
1621420420000|2021-05-19 10:33:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1621420430000|2021-05-19 10:33:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1621420440000|2021-05-19 10:34:00|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1621420470000|2021-05-19 10:34:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1621420490000|2021-05-19 10:34:50|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1621420510000|2021-05-19 10:35:10|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|2
1621420520000|2021-05-19 10:35:20|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1621420530000|2021-05-19 10:35:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1621420540000|2021-05-19 10:35:40|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1621420550000|2021-05-19 10:35:50|3004.5|2998.5|3003.5|2997.5|3004.5|2998.5|3003.5|2997.5|8
1621420560000|2021-05-19 10:36:00|3002.8|2996.8|3001.8|2995.8|3002.8|2996.8|3001.8|2995.8|3
1621420600000|2021-05-19 10:36:40|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1621420610000|2021-05-19 10:36:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1621420620000|2021-05-19 10:37:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000|2994|6
1621420630000|2021-05-19 10:37:10|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1621420650000|2021-05-19 10:37:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1621420660000|2021-05-19 10:37:40|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000|2994|3
1621420690000|2021-05-19 10:38:10|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|4
1621420700000|2021-05-19 10:38:20|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1621420750000|2021-05-19 10:39:10|3001|2995|3000|2994|3001|2995|2999.8|2993.8|4
1621420760000|2021-05-19 10:39:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1621420770000|2021-05-19 10:39:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1621420780000|2021-05-19 10:39:40|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1621420790000|2021-05-19 10:39:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1621420800000|2021-05-19 10:40:00|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1621420810000|2021-05-19 10:40:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1621420820000|2021-05-19 10:40:20|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1621420860000|2021-05-19 10:41:00|2999.8|2993.8|3001|2995|3001.5|2995.5|2999.8|2993.8|6
1621420880000|2021-05-19 10:41:20|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1621420890000|2021-05-19 10:41:30|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1621420900000|2021-05-19 10:41:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1621420910000|2021-05-19 10:41:50|3002.3|2996.3|3004|2998|3004|2998|3002.3|2996.3|3
1621420920000|2021-05-19 10:42:00|3003.8|2997.8|3004|2998|3004|2998|3003.5|2997.5|4
1621420930000|2021-05-19 10:42:10|3003.8|2997.8|3003|2997|3003.8|2997.8|3003|2997|4
1621420940000|2021-05-19 10:42:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1621420950000|2021-05-19 10:42:30|3002.3|2996.3|3003|2997|3003|2997|3002.3|2996.3|4
1621420960000|2021-05-19 10:42:40|3003.3|2997.3|3002.3|2996.3|3003.3|2997.3|3002.3|2996.3|4
1621420980000|2021-05-19 10:43:00|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|3
1621420990000|2021-05-19 10:43:10|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1621421010000|2021-05-19 10:43:30|3002|2996|3002.3|2996.3|3002.5|2996.5|3002|2996|4
1621421020000|2021-05-19 10:43:40|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|2
1621421030000|2021-05-19 10:43:50|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|2
1621421050000|2021-05-19 10:44:10|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1621421060000|2021-05-19 10:44:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1621421070000|2021-05-19 10:44:30|3002|2996|3001.3|2995.3|3002|2996|3001.3|2995.3|2
1621421080000|2021-05-19 10:44:40|3001.5|2995.5|3001.3|2995.3|3001.8|2995.8|3001|2995|6
1621421090000|2021-05-19 10:44:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1621421100000|2021-05-19 10:45:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1621421110000|2021-05-19 10:45:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1621421140000|2021-05-19 10:45:40|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|4
1621421170000|2021-05-19 10:46:10|3001.3|2995.3|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|3
1621421180000|2021-05-19 10:46:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1621421190000|2021-05-19 10:46:30|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1621421210000|2021-05-19 10:46:50|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|2
1621421230000|2021-05-19 10:47:10|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|3
1621421250000|2021-05-19 10:47:30|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1621421280000|2021-05-19 10:48:00|3001|2995|2999.5|2993.5|3001|2995|2999.5|2993.5|7
1621421310000|2021-05-19 10:48:30|2999.8|2993.8|3000.8|2994.8|3000.8|2994.8|2999.8|2993.8|4
1621421340000|2021-05-19 10:49:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1621421410000|2021-05-19 10:50:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1621421460000|2021-05-19 10:51:00|2999.8|2993.8|2998.8|2992.8|2999.8|2993.8|2998.5|2992.5|4
1621421470000|2021-05-19 10:51:10|2999.3|2993.3|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|6
1621421480000|2021-05-19 10:51:20|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|3
1621421510000|2021-05-19 10:51:50|3000|2994|3000|2994|3000.3|2994.3|3000|2994|3
1621421540000|2021-05-19 10:52:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1621421550000|2021-05-19 10:52:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1621421560000|2021-05-19 10:52:40|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1621421570000|2021-05-19 10:52:50|3001|2995|3001|2995|3001.3|2995.3|3001|2995|3
1621421600000|2021-05-19 10:53:20|3001.3|2995.3|3000.3|2994.3|3001.3|2995.3|3000.3|2994.3|7
1621421610000|2021-05-19 10:53:30|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1621421620000|2021-05-19 10:53:40|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|2
1621421650000|2021-05-19 10:54:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1621421660000|2021-05-19 10:54:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1621421670000|2021-05-19 10:54:30|3001|2995|3000|2994|3001|2995|3000|2994|3
1621421730000|2021-05-19 10:55:30|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|2
1621421760000|2021-05-19 10:56:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1621421770000|2021-05-19 10:56:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1621421800000|2021-05-19 10:56:40|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|2
1621421820000|2021-05-19 10:57:00|3000|2994|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|4
1621421830000|2021-05-19 10:57:10|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|3
1621421850000|2021-05-19 10:57:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1621421880000|2021-05-19 10:58:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1621421920000|2021-05-19 10:58:40|2998.8|2992.8|3000.5|2994.5|3000.5|2994.5|2998.8|2992.8|2
1621421930000|2021-05-19 10:58:50|3000|2994|3000.5|2994.5|3000.5|2994.5|3000|2994|2
1621421970000|2021-05-19 10:59:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1621421990000|2021-05-19 10:59:50|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1621422000000|2021-05-19 11:00:00|2999.8|2993.8|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|5
1621422010000|2021-05-19 11:00:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1621422020000|2021-05-19 11:00:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1621422040000|2021-05-19 11:00:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1621422050000|2021-05-19 11:00:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1621422090000|2021-05-19 11:01:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000|2994|3
1621422100000|2021-05-19 11:01:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1621422160000|2021-05-19 11:02:40|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1621422170000|2021-05-19 11:02:50|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|4
1621422180000|2021-05-19 11:03:00|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|4
1621422200000|2021-05-19 11:03:20|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1621422210000|2021-05-19 11:03:30|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1621422230000|2021-05-19 11:03:50|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1621422240000|2021-05-19 11:04:00|3001.8|2995.8|3001|2995|3002.3|2996.3|3001|2995|5
1621422250000|2021-05-19 11:04:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1621422290000|2021-05-19 11:04:50|3001.5|2995.5|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1621422300000|2021-05-19 11:05:00|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1621422310000|2021-05-19 11:05:10|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1621422320000|2021-05-19 11:05:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1621422350000|2021-05-19 11:05:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1621422380000|2021-05-19 11:06:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1621422390000|2021-05-19 11:06:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1621422400000|2021-05-19 11:06:40|3001|2995|3000.8|2994.8|3001.3|2995.3|3000.5|2994.5|4
1621422420000|2021-05-19 11:07:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1621422430000|2021-05-19 11:07:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1621422450000|2021-05-19 11:07:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1621422480000|2021-05-19 11:08:00|3000|2994|3000|2994|3000|2994|2999.5|2993.5|4
1621422510000|2021-05-19 11:08:30|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|2
1621422520000|2021-05-19 11:08:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1621422530000|2021-05-19 11:08:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1621422570000|2021-05-19 11:09:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1621422600000|2021-05-19 11:10:00|2998.3|2992.3|2997.3|2991.3|2998.3|2992.3|2997.3|2991.3|4
1621422610000|2021-05-19 11:10:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1621422620000|2021-05-19 11:10:20|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|3
1621422630000|2021-05-19 11:10:30|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|3
1621422640000|2021-05-19 11:10:40|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1621422670000|2021-05-19 11:11:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1621422680000|2021-05-19 11:11:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1621422690000|2021-05-19 11:11:30|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|3
1621422720000|2021-05-19 11:12:00|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1621422730000|2021-05-19 11:12:10|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|3
1621422740000|2021-05-19 11:12:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1621422750000|2021-05-19 11:12:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1621422760000|2021-05-19 11:12:40|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1621422770000|2021-05-19 11:12:50|2997|2991|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|7
1621422780000|2021-05-19 11:13:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1621422790000|2021-05-19 11:13:10|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|3
1621422810000|2021-05-19 11:13:30|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.8|2991.8|3
1621422820000|2021-05-19 11:13:40|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|3
1621422850000|2021-05-19 11:14:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1621422870000|2021-05-19 11:14:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1621422880000|2021-05-19 11:14:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1621422890000|2021-05-19 11:14:50|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999|2993|4
1621422900000|2021-05-19 11:15:00|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1621422930000|2021-05-19 11:15:30|2999|2993|2999.5|2993.5|2999.8|2993.8|2999|2993|4
1621422950000|2021-05-19 11:15:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1621422960000|2021-05-19 11:16:00|3000|2994|3000|2994|3000|2994|2999.8|2993.8|3
1621422970000|2021-05-19 11:16:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1621422980000|2021-05-19 11:16:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1621423010000|2021-05-19 11:16:50|2999.8|2993.8|2999|2993|2999.8|2993.8|2999|2993|3
1621423030000|2021-05-19 11:17:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1621423060000|2021-05-19 11:17:40|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1621423070000|2021-05-19 11:17:50|2999|2993|2998.3|2992.3|2999|2993|2998.3|2992.3|3
1621423080000|2021-05-19 11:18:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1621423090000|2021-05-19 11:18:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1621423100000|2021-05-19 11:18:20|2998|2992|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|4
1621423170000|2021-05-19 11:19:30|2998|2992|2997.8|2991.8|2998.3|2992.3|2997.5|2991.5|5
1621423180000|2021-05-19 11:19:40|2997.5|2991.5|2996|2990|2998|2992|2996|2990|8
1621423190000|2021-05-19 11:19:50|2997|2991|2994.8|2988.8|2997|2991|2994.3|2988.3|25
1621423200000|2021-05-19 11:20:00|2995|2989|2995.3|2989.3|2997|2991|2995|2989|12
1621423210000|2021-05-19 11:20:10|2994.5|2988.5|2993.3|2987.3|2994.8|2988.8|2993.3|2987.3|8
1621423220000|2021-05-19 11:20:20|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.3|2987.3|14
1621423230000|2021-05-19 11:20:30|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1621423240000|2021-05-19 11:20:40|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1621423250000|2021-05-19 11:20:50|2995.3|2989.3|2994.8|2988.8|2995.5|2989.5|2994.8|2988.8|5
1621423260000|2021-05-19 11:21:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1621423270000|2021-05-19 11:21:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1621423290000|2021-05-19 11:21:30|2995.3|2989.3|2995|2989|2995.5|2989.5|2995|2989|4
1621423310000|2021-05-19 11:21:50|2995.3|2989.3|2994.5|2988.5|2995.5|2989.5|2994.5|2988.5|5
1621423330000|2021-05-19 11:22:10|2994.8|2988.8|2994.5|2988.5|2995.5|2989.5|2994|2988|9
1621423340000|2021-05-19 11:22:20|2994.3|2988.3|2994|2988|2994.3|2988.3|2993.3|2987.3|5
1621423350000|2021-05-19 11:22:30|2993.8|2987.8|2992|2986|2993.8|2987.8|2991.8|2985.8|12
1621423360000|2021-05-19 11:22:40|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|3
1621423370000|2021-05-19 11:22:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1621423380000|2021-05-19 11:23:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1621423390000|2021-05-19 11:23:10|2992.3|2986.3|2993.8|2987.8|2993.8|2987.8|2992.3|2986.3|5
1621423420000|2021-05-19 11:23:40|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1621423430000|2021-05-19 11:23:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1621423440000|2021-05-19 11:24:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1621423470000|2021-05-19 11:24:30|2994.3|2988.3|2994.5|2988.5|2994.8|2988.8|2994|2988|5
1621423480000|2021-05-19 11:24:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1621423490000|2021-05-19 11:24:50|2994|2988|2994.3|2988.3|2994.8|2988.8|2993.8|2987.8|9
1621423500000|2021-05-19 11:25:00|2994|2988|2994.3|2988.3|2994.5|2988.5|2994|2988|3
1621423530000|2021-05-19 11:25:30|2994.5|2988.5|2995|2989|2995.3|2989.3|2994.5|2988.5|3
1621423540000|2021-05-19 11:25:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1621423550000|2021-05-19 11:25:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1621423570000|2021-05-19 11:26:10|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1621423590000|2021-05-19 11:26:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1621423620000|2021-05-19 11:27:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1621423630000|2021-05-19 11:27:10|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|2
1621423640000|2021-05-19 11:27:20|2993.3|2987.3|2994.5|2988.5|2994.5|2988.5|2993.3|2987.3|5
1621423650000|2021-05-19 11:27:30|2994.8|2988.8|2996|2990|2996|2990|2994.8|2988.8|4
1621423660000|2021-05-19 11:27:40|2995.8|2989.8|2995|2989|2995.8|2989.8|2995|2989|2
1621423680000|2021-05-19 11:28:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1621423700000|2021-05-19 11:28:20|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1621423710000|2021-05-19 11:28:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1621423720000|2021-05-19 11:28:40|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1621423730000|2021-05-19 11:28:50|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2992.8|2986.8|5
1621423750000|2021-05-19 11:29:10|2994.3|2988.3|2995|2989|2995.3|2989.3|2994.3|2988.3|4
1621423760000|2021-05-19 11:29:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1621423770000|2021-05-19 11:29:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|3
1621423780000|2021-05-19 11:29:40|2994.5|2988.5|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|6
1621423800000|2021-05-19 11:30:00|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|6
1621423810000|2021-05-19 11:30:10|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|3
1621423820000|2021-05-19 11:30:20|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|2
1621423830000|2021-05-19 11:30:30|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|5
1621423840000|2021-05-19 11:30:40|2994.1|2988.1|2994.4|2988.4|2994.4|2988.4|2994.1|2988.1|2
1621423850000|2021-05-19 11:30:50|2994.6|2988.6|2993.8|2987.8|2994.6|2988.6|2993.8|2987.8|4
1621423860000|2021-05-19 11:31:00|2992.8|2986.8|2991.5|2985.5|2993|2987|2991.5|2985.5|8
1621423870000|2021-05-19 11:31:10|2991.8|2985.8|2990.5|2984.5|2992.5|2986.5|2990.5|2984.5|11
1621423890000|2021-05-19 11:31:30|2991.3|2985.3|2990.8|2984.8|2991.5|2985.5|2990.5|2984.5|7
1621423900000|2021-05-19 11:31:40|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|3
1621423910000|2021-05-19 11:31:50|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|7
1621423920000|2021-05-19 11:32:00|2989.8|2983.8|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|4
1621423930000|2021-05-19 11:32:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1621423940000|2021-05-19 11:32:20|2988.5|2982.5|2988.8|2982.8|2989|2983|2988.5|2982.5|4
1621423950000|2021-05-19 11:32:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1621423960000|2021-05-19 11:32:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|4
1621423970000|2021-05-19 11:32:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1621423980000|2021-05-19 11:33:00|2988.8|2982.8|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|3
1621423990000|2021-05-19 11:33:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1621424000000|2021-05-19 11:33:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1621424020000|2021-05-19 11:33:40|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1621424040000|2021-05-19 11:34:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1621424050000|2021-05-19 11:34:10|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1621424070000|2021-05-19 11:34:30|2989.8|2983.8|2988.8|2982.8|2989.8|2983.8|2988.5|2982.5|6
1621424080000|2021-05-19 11:34:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1621424090000|2021-05-19 11:34:50|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|3
1621424100000|2021-05-19 11:35:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1621424110000|2021-05-19 11:35:10|2988.8|2982.8|2989.8|2983.8|2989.8|2983.8|2988.8|2982.8|4
1621424130000|2021-05-19 11:35:30|2990|2984|2991.3|2985.3|2991.3|2985.3|2990|2984|4
1621424140000|2021-05-19 11:35:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|3
1621424150000|2021-05-19 11:35:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1621424160000|2021-05-19 11:36:00|2991.5|2985.5|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|4
1621424170000|2021-05-19 11:36:10|2991|2985|2988.8|2982.8|2991|2985|2988.8|2982.8|7
1621424180000|2021-05-19 11:36:20|2988.5|2982.5|2988.3|2982.3|2988.8|2982.8|2988|2982|5
1621424190000|2021-05-19 11:36:30|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1621424200000|2021-05-19 11:36:40|2988.5|2982.5|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|3
1621424220000|2021-05-19 11:37:00|2987.5|2981.5|2984.9|2978.9|2987.5|2981.5|2984.8|2978.8|6
1621424230000|2021-05-19 11:37:10|2984.8|2978.8|2985.8|2979.8|2986.1|2980.1|2984.8|2978.8|6
1621424240000|2021-05-19 11:37:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1621424250000|2021-05-19 11:37:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1621424260000|2021-05-19 11:37:40|2985.8|2979.8|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|4
1621424270000|2021-05-19 11:37:50|2986|2980|2988|2982|2988|2982|2986|2980|3
1621424280000|2021-05-19 11:38:00|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1621424290000|2021-05-19 11:38:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988|2982|3
1621424300000|2021-05-19 11:38:20|2988.8|2982.8|2988.8|2982.8|2989.8|2983.8|2988.8|2982.8|6
1621424340000|2021-05-19 11:39:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1621424350000|2021-05-19 11:39:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1621424370000|2021-05-19 11:39:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|4
1621424380000|2021-05-19 11:39:40|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1621424390000|2021-05-19 11:39:50|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|3
1621424400000|2021-05-19 11:40:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1621424410000|2021-05-19 11:40:10|2988.8|2982.8|2990|2984|2990.3|2984.3|2988.8|2982.8|6
1621424430000|2021-05-19 11:40:30|2990.3|2984.3|2990.8|2984.8|2991.5|2985.5|2990.3|2984.3|6
1621424440000|2021-05-19 11:40:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1621424450000|2021-05-19 11:40:50|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1621424460000|2021-05-19 11:41:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989|2983|4
1621424470000|2021-05-19 11:41:10|2989.3|2983.3|2987.8|2981.8|2989.3|2983.3|2987.8|2981.8|2
1621424480000|2021-05-19 11:41:20|2988|2982|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|5
1621424490000|2021-05-19 11:41:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1621424500000|2021-05-19 11:41:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1621424510000|2021-05-19 11:41:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1621424520000|2021-05-19 11:42:00|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1621424530000|2021-05-19 11:42:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1621424540000|2021-05-19 11:42:20|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|3
1621424550000|2021-05-19 11:42:30|2990|2984|2990.8|2984.8|2990.8|2984.8|2990|2984|3
1621424560000|2021-05-19 11:42:40|2991|2985|2990.3|2984.3|2991.5|2985.5|2990.3|2984.3|5
1621424570000|2021-05-19 11:42:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1621424590000|2021-05-19 11:43:10|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1621424610000|2021-05-19 11:43:30|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1621424620000|2021-05-19 11:43:40|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1621424630000|2021-05-19 11:43:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1621424640000|2021-05-19 11:44:00|2992.3|2986.3|2989.8|2983.8|2992.3|2986.3|2989.8|2983.8|5
1621424650000|2021-05-19 11:44:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1621424660000|2021-05-19 11:44:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1621424670000|2021-05-19 11:44:30|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1621424680000|2021-05-19 11:44:40|2990|2984|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|4
1621424720000|2021-05-19 11:45:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1621424730000|2021-05-19 11:45:30|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1621424740000|2021-05-19 11:45:40|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1621424770000|2021-05-19 11:46:10|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|2
1621424800000|2021-05-19 11:46:40|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1621424810000|2021-05-19 11:46:50|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1621424820000|2021-05-19 11:47:00|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|6
1621424830000|2021-05-19 11:47:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1621424840000|2021-05-19 11:47:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1621424850000|2021-05-19 11:47:30|2989.8|2983.8|2991.5|2985.5|2991.5|2985.5|2989.8|2983.8|3
1621424860000|2021-05-19 11:47:40|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|2
1621424870000|2021-05-19 11:47:50|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|3
1621424880000|2021-05-19 11:48:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1621424890000|2021-05-19 11:48:10|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1621424900000|2021-05-19 11:48:20|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1621424910000|2021-05-19 11:48:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1621424930000|2021-05-19 11:48:50|2993|2987|2993|2987|2993|2987|2992.8|2986.8|3
1621424940000|2021-05-19 11:49:00|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|4
1621424950000|2021-05-19 11:49:10|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1621424960000|2021-05-19 11:49:20|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1621424970000|2021-05-19 11:49:30|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|4
1621424980000|2021-05-19 11:49:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1621424990000|2021-05-19 11:49:50|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1621425000000|2021-05-19 11:50:00|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|3
1621425010000|2021-05-19 11:50:10|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|4
1621425020000|2021-05-19 11:50:20|2993.3|2987.3|2991.3|2985.3|2993.3|2987.3|2991.3|2985.3|5
1621425030000|2021-05-19 11:50:30|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991|2985|4
1621425040000|2021-05-19 11:50:40|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|3
1621425050000|2021-05-19 11:50:50|2991|2985|2991|2985|2991|2985|2990.5|2984.5|5
1621425060000|2021-05-19 11:51:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.8|2984.8|4
1621425070000|2021-05-19 11:51:10|2991.3|2985.3|2988.8|2982.8|2991.5|2985.5|2988.8|2982.8|4
1621425080000|2021-05-19 11:51:20|2989.5|2983.5|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|6
1621425090000|2021-05-19 11:51:30|2990|2984|2990.5|2984.5|2990.8|2984.8|2990|2984|4
1621425100000|2021-05-19 11:51:40|2990.3|2984.3|2992|2986|2992|2986|2990.3|2984.3|5
1621425110000|2021-05-19 11:51:50|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1621425120000|2021-05-19 11:52:00|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.3|2985.3|10
1621425130000|2021-05-19 11:52:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621425150000|2021-05-19 11:52:30|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1621425160000|2021-05-19 11:52:40|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1621425170000|2021-05-19 11:52:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1621425180000|2021-05-19 11:53:00|2990.8|2984.8|2991|2985|2991.5|2985.5|2990.8|2984.8|4
1621425190000|2021-05-19 11:53:10|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1621425200000|2021-05-19 11:53:20|2991.8|2985.8|2991|2985|2991.8|2985.8|2991|2985|3
1621425210000|2021-05-19 11:53:30|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|4
1621425220000|2021-05-19 11:53:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1621425230000|2021-05-19 11:53:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1621425240000|2021-05-19 11:54:00|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|4
1621425250000|2021-05-19 11:54:10|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1621425260000|2021-05-19 11:54:20|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1621425270000|2021-05-19 11:54:30|2990.3|2984.3|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|4
1621425280000|2021-05-19 11:54:40|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1621425290000|2021-05-19 11:54:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1621425300000|2021-05-19 11:55:00|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|4
1621425310000|2021-05-19 11:55:10|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1621425320000|2021-05-19 11:55:20|2990|2984|2990|2984|2990|2984|2989.8|2983.8|3
1621425330000|2021-05-19 11:55:30|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1621425340000|2021-05-19 11:55:40|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1621425350000|2021-05-19 11:55:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621425370000|2021-05-19 11:56:10|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990|2984|6
1621425380000|2021-05-19 11:56:20|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|6
1621425390000|2021-05-19 11:56:30|2989.5|2983.5|2990.3|2984.3|2990.3|2984.3|2989.3|2983.3|6
1621425400000|2021-05-19 11:56:40|2990.5|2984.5|2990.3|2984.3|2991.3|2985.3|2990|2984|7
1621425410000|2021-05-19 11:56:50|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|4
1621425420000|2021-05-19 11:57:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1621425440000|2021-05-19 11:57:20|2990.3|2984.3|2990.3|2984.3|2991|2985|2990.3|2984.3|5
1621425450000|2021-05-19 11:57:30|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1621425460000|2021-05-19 11:57:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1621425470000|2021-05-19 11:57:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1621425480000|2021-05-19 11:58:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1621425490000|2021-05-19 11:58:10|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1621425500000|2021-05-19 11:58:20|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1621425510000|2021-05-19 11:58:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|6
1621425530000|2021-05-19 11:58:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1621425540000|2021-05-19 11:59:00|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|4
1621425550000|2021-05-19 11:59:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1621425560000|2021-05-19 11:59:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1621425580000|2021-05-19 11:59:40|2989.3|2983.3|2989|2983|2989.3|2983.3|2988.8|2982.8|5
1621425590000|2021-05-19 11:59:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1621425600000|2021-05-19 12:00:00|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|2
1621425610000|2021-05-19 12:00:10|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1621425630000|2021-05-19 12:00:30|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1621425640000|2021-05-19 12:00:40|2989.3|2983.3|2990.5|2984.5|2990.5|2984.5|2989.3|2983.3|5
1621425660000|2021-05-19 12:01:00|2989.8|2983.8|2990|2984|2990.3|2984.3|2989.8|2983.8|3
1621425670000|2021-05-19 12:01:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1621425680000|2021-05-19 12:01:20|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1621425690000|2021-05-19 12:01:30|2989|2983|2989|2983|2989|2983|2988.8|2982.8|3
1621425720000|2021-05-19 12:02:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1621425760000|2021-05-19 12:02:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1621425770000|2021-05-19 12:02:50|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.8|2982.8|3
1621425780000|2021-05-19 12:03:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1621425800000|2021-05-19 12:03:20|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|2
1621425810000|2021-05-19 12:03:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1621425820000|2021-05-19 12:03:40|2989.8|2983.8|2989.5|2983.5|2990.3|2984.3|2989.3|2983.3|6
1621425830000|2021-05-19 12:03:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1621425840000|2021-05-19 12:04:00|2989.5|2983.5|2988.5|2982.5|2989.5|2983.5|2988.5|2982.5|8
1621425850000|2021-05-19 12:04:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1621425860000|2021-05-19 12:04:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|4
1621425870000|2021-05-19 12:04:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1621425880000|2021-05-19 12:04:40|2989.8|2983.8|2989.5|2983.5|2990|2984|2989.5|2983.5|3
1621425890000|2021-05-19 12:04:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1621425900000|2021-05-19 12:05:00|2989.5|2983.5|2989.8|2983.8|2990.3|2984.3|2989.5|2983.5|6
1621425910000|2021-05-19 12:05:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1621425960000|2021-05-19 12:06:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1621425970000|2021-05-19 12:06:10|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|2
1621425990000|2021-05-19 12:06:30|2990|2984|2990|2984|2990|2984|2989.8|2983.8|3
1621426000000|2021-05-19 12:06:40|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1621426020000|2021-05-19 12:07:00|2991.5|2985.5|2991|2985|2991.5|2985.5|2991|2985|3
1621426040000|2021-05-19 12:07:20|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1621426050000|2021-05-19 12:07:30|2991.3|2985.3|2991|2985|2991.5|2985.5|2991|2985|4
1621426060000|2021-05-19 12:07:40|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|3
1621426080000|2021-05-19 12:08:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1621426090000|2021-05-19 12:08:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|3
1621426120000|2021-05-19 12:08:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1621426130000|2021-05-19 12:08:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|3
1621426140000|2021-05-19 12:09:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|5
1621426170000|2021-05-19 12:09:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621426180000|2021-05-19 12:09:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1621426190000|2021-05-19 12:09:50|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|2
1621426200000|2021-05-19 12:10:00|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1621426210000|2021-05-19 12:10:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|4
1621426220000|2021-05-19 12:10:20|2991.3|2985.3|2991|2985|2991.5|2985.5|2991|2985|4
1621426230000|2021-05-19 12:10:30|2990.8|2984.8|2990.5|2984.5|2991|2985|2990.5|2984.5|6
1621426240000|2021-05-19 12:10:40|2990.8|2984.8|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|3
1621426250000|2021-05-19 12:10:50|2990.8|2984.8|2991|2985|2991.3|2985.3|2990.8|2984.8|4
1621426260000|2021-05-19 12:11:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1621426290000|2021-05-19 12:11:30|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|5
1621426300000|2021-05-19 12:11:40|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|2
1621426310000|2021-05-19 12:11:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621426320000|2021-05-19 12:12:00|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|5
1621426330000|2021-05-19 12:12:10|2994|2988|2994.8|2988.8|2995|2989|2994|2988|5
1621426350000|2021-05-19 12:12:30|2995|2989|2996.3|2990.3|2996.5|2990.5|2995|2989|6
1621426360000|2021-05-19 12:12:40|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1621426370000|2021-05-19 12:12:50|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1621426380000|2021-05-19 12:13:00|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1621426390000|2021-05-19 12:13:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1621426400000|2021-05-19 12:13:20|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1621426410000|2021-05-19 12:13:30|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|5
1621426420000|2021-05-19 12:13:40|2996|2990|2995.5|2989.5|2996|2990|2995.3|2989.3|5
1621426440000|2021-05-19 12:14:00|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|3
1621426460000|2021-05-19 12:14:20|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1621426470000|2021-05-19 12:14:30|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1621426480000|2021-05-19 12:14:40|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1621426490000|2021-05-19 12:14:50|2996|2990|2996|2990|2996|2990|2995.8|2989.8|3
1621426500000|2021-05-19 12:15:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1621426510000|2021-05-19 12:15:10|2996|2990|2996.5|2990.5|2996.5|2990.5|2995.8|2989.8|7
1621426520000|2021-05-19 12:15:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1621426530000|2021-05-19 12:15:30|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|4
1621426540000|2021-05-19 12:15:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1621426550000|2021-05-19 12:15:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1621426580000|2021-05-19 12:16:20|2997|2991|2997|2991|2997|2991|2996.8|2990.8|3
1621426590000|2021-05-19 12:16:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1621426600000|2021-05-19 12:16:40|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|2
1621426610000|2021-05-19 12:16:50|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995|2989|5
1621426620000|2021-05-19 12:17:00|2995|2989|2995|2989|2995.5|2989.5|2995|2989|4
1621426630000|2021-05-19 12:17:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1621426640000|2021-05-19 12:17:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1621426650000|2021-05-19 12:17:30|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1621426670000|2021-05-19 12:17:50|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1621426680000|2021-05-19 12:18:00|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|5
1621426690000|2021-05-19 12:18:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1621426700000|2021-05-19 12:18:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1621426710000|2021-05-19 12:18:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1621426720000|2021-05-19 12:18:40|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1621426730000|2021-05-19 12:18:50|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1621426750000|2021-05-19 12:19:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1621426760000|2021-05-19 12:19:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1621426770000|2021-05-19 12:19:30|2995.8|2989.8|2994.3|2988.3|2995.8|2989.8|2994|2988|4
1621426780000|2021-05-19 12:19:40|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|3
1621426800000|2021-05-19 12:20:00|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1621426810000|2021-05-19 12:20:10|2994.3|2988.3|2995.8|2989.8|2995.8|2989.8|2994.3|2988.3|3
1621426820000|2021-05-19 12:20:20|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|4
1621426830000|2021-05-19 12:20:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1621426840000|2021-05-19 12:20:40|2995.8|2989.8|2994.3|2988.3|2995.8|2989.8|2994.3|2988.3|14
1621426850000|2021-05-19 12:20:50|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1621426870000|2021-05-19 12:21:10|2994|2988|2994|2988|2994|2988|2993.8|2987.8|3
1621426880000|2021-05-19 12:21:20|2993.8|2987.8|2993|2987|2993.8|2987.8|2993|2987|6
1621426890000|2021-05-19 12:21:30|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1621426900000|2021-05-19 12:21:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1621426930000|2021-05-19 12:22:10|2993|2987|2994.3|2988.3|2994.3|2988.3|2993|2987|4
1621426940000|2021-05-19 12:22:20|2994|2988|2994.3|2988.3|2994.8|2988.8|2993.8|2987.8|12
1621426950000|2021-05-19 12:22:30|2994|2988|2994|2988|2994|2988|2993.8|2987.8|3
1621426960000|2021-05-19 12:22:40|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|3
1621426970000|2021-05-19 12:22:50|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|3
1621426980000|2021-05-19 12:23:00|2994.5|2988.5|2993.5|2987.5|2994.5|2988.5|2993.3|2987.3|6
1621426990000|2021-05-19 12:23:10|2993.8|2987.8|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|4
1621427000000|2021-05-19 12:23:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1621427010000|2021-05-19 12:23:30|2993.8|2987.8|2994|2988|2994.5|2988.5|2993.8|2987.8|5
1621427020000|2021-05-19 12:23:40|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1621427030000|2021-05-19 12:23:50|2992.8|2986.8|2993|2987|2993.3|2987.3|2992.8|2986.8|5
1621427040000|2021-05-19 12:24:00|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|3
1621427050000|2021-05-19 12:24:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1621427070000|2021-05-19 12:24:30|2992|2986|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|3
1621427080000|2021-05-19 12:24:40|2991.3|2985.3|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|3
1621427090000|2021-05-19 12:24:50|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1621427100000|2021-05-19 12:25:00|2992|2986|2992|2986|2992|2986|2991.5|2985.5|4
1621427110000|2021-05-19 12:25:10|2991.8|2985.8|2991|2985|2991.8|2985.8|2991|2985|4
1621427120000|2021-05-19 12:25:20|2991.3|2985.3|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|4
1621427130000|2021-05-19 12:25:30|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1621427140000|2021-05-19 12:25:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1621427150000|2021-05-19 12:25:50|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|2
1621427170000|2021-05-19 12:26:10|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|2
1621427190000|2021-05-19 12:26:30|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1621427200000|2021-05-19 12:26:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621427210000|2021-05-19 12:26:50|2991.3|2985.3|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|5
1621427220000|2021-05-19 12:27:00|2992|2986|2991.3|2985.3|2992|2986|2991.3|2985.3|3
1621427230000|2021-05-19 12:27:10|2992|2986|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|5
1621427240000|2021-05-19 12:27:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1621427250000|2021-05-19 12:27:30|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2990.8|2984.8|5
1621427260000|2021-05-19 12:27:40|2991.5|2985.5|2992.5|2986.5|2992.8|2986.8|2991.5|2985.5|9
1621427270000|2021-05-19 12:27:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1621427280000|2021-05-19 12:28:00|2992|2986|2992.3|2986.3|2992.5|2986.5|2992|2986|4
1621427290000|2021-05-19 12:28:10|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1621427300000|2021-05-19 12:28:20|2991.5|2985.5|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|6
1621427330000|2021-05-19 12:28:50|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1621427340000|2021-05-19 12:29:00|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|5
1621427350000|2021-05-19 12:29:10|2992.8|2986.8|2993|2987|2993|2987|2992.5|2986.5|4
1621427360000|2021-05-19 12:29:20|2993.3|2987.3|2992.5|2986.5|2993.3|2987.3|2992.5|2986.5|7
1621427370000|2021-05-19 12:29:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992|2986|5
1621427380000|2021-05-19 12:29:40|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|3
1621427390000|2021-05-19 12:29:50|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|2
1621427400000|2021-05-19 12:30:00|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1621427410000|2021-05-19 12:30:10|2994|2988|2993.5|2987.5|2994|2988|2993|2987|9
1621427420000|2021-05-19 12:30:20|2993.3|2987.3|2992.3|2986.3|2993.3|2987.3|2992|2986|4
1621427430000|2021-05-19 12:30:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1621427440000|2021-05-19 12:30:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1621427450000|2021-05-19 12:30:50|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|2
1621427460000|2021-05-19 12:31:00|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|4
1621427470000|2021-05-19 12:31:10|2993|2987|2991.5|2985.5|2993|2987|2991.5|2985.5|7
1621427480000|2021-05-19 12:31:20|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|3
1621427490000|2021-05-19 12:31:30|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|3
1621427510000|2021-05-19 12:31:50|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|3
1621427520000|2021-05-19 12:32:00|2991|2985|2990.8|2984.8|2991.5|2985.5|2990.3|2984.3|10
1621427530000|2021-05-19 12:32:10|2990.3|2984.3|2991|2985|2991.5|2985.5|2990.3|2984.3|9
1621427540000|2021-05-19 12:32:20|2991.3|2985.3|2991.8|2985.8|2992|2986|2991|2985|6
1621427550000|2021-05-19 12:32:30|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|4
1621427560000|2021-05-19 12:32:40|2991.5|2985.5|2992.5|2986.5|2992.5|2986.5|2991.5|2985.5|2
1621427570000|2021-05-19 12:32:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1621427580000|2021-05-19 12:33:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1621427590000|2021-05-19 12:33:10|2992.3|2986.3|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|4
1621427600000|2021-05-19 12:33:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1621427610000|2021-05-19 12:33:30|2990.5|2984.5|2989.5|2983.5|2990.5|2984.5|2989.5|2983.5|2
1621427620000|2021-05-19 12:33:40|2989.3|2983.3|2990|2984|2990.3|2984.3|2989.3|2983.3|7
1621427630000|2021-05-19 12:33:50|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.5|2983.5|5
1621427650000|2021-05-19 12:34:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621427660000|2021-05-19 12:34:20|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1621427670000|2021-05-19 12:34:30|2989.8|2983.8|2990|2984|2990|2984|2989.5|2983.5|5
1621427680000|2021-05-19 12:34:40|2989.5|2983.5|2990.5|2984.5|2990.5|2984.5|2989.3|2983.3|7
1621427690000|2021-05-19 12:34:50|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|2
1621427700000|2021-05-19 12:35:00|2990|2984|2991|2985|2991|2985|2989.8|2983.8|4
1621427710000|2021-05-19 12:35:10|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|2
1621427720000|2021-05-19 12:35:20|2991|2985|2991|2985|2991.5|2985.5|2991|2985|3
1621427730000|2021-05-19 12:35:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1621427740000|2021-05-19 12:35:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621427750000|2021-05-19 12:35:50|2991.8|2985.8|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|5
1621427770000|2021-05-19 12:36:10|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|4
1621427780000|2021-05-19 12:36:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1621427790000|2021-05-19 12:36:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1621427820000|2021-05-19 12:37:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1621427830000|2021-05-19 12:37:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621427840000|2021-05-19 12:37:20|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1621427880000|2021-05-19 12:38:00|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1621427890000|2021-05-19 12:38:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1621427900000|2021-05-19 12:38:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1621427910000|2021-05-19 12:38:30|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|3
1621427920000|2021-05-19 12:38:40|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|10
1621427930000|2021-05-19 12:38:50|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|3
1621427940000|2021-05-19 12:39:00|2990|2984|2989.5|2983.5|2990|2984|2989.3|2983.3|5
1621427950000|2021-05-19 12:39:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1621427960000|2021-05-19 12:39:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|3
1621427970000|2021-05-19 12:39:30|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1621427980000|2021-05-19 12:39:40|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1621427990000|2021-05-19 12:39:50|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.5|2982.5|4
1621428000000|2021-05-19 12:40:00|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1621428010000|2021-05-19 12:40:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1621428030000|2021-05-19 12:40:30|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1621428040000|2021-05-19 12:40:40|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1621428050000|2021-05-19 12:40:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2989.8|2983.8|7
1621428070000|2021-05-19 12:41:10|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|2
1621428080000|2021-05-19 12:41:20|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1621428090000|2021-05-19 12:41:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1621428100000|2021-05-19 12:41:40|2990.3|2984.3|2990|2984|2990.3|2984.3|2989.8|2983.8|4
1621428110000|2021-05-19 12:41:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621428120000|2021-05-19 12:42:00|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1621428130000|2021-05-19 12:42:10|2990|2984|2990|2984|2990.3|2984.3|2990|2984|3
1621428140000|2021-05-19 12:42:20|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1621428150000|2021-05-19 12:42:30|2989.8|2983.8|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|9
1621428160000|2021-05-19 12:42:40|2990|2984|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|4
1621428170000|2021-05-19 12:42:50|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|3
1621428180000|2021-05-19 12:43:00|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2990.3|2984.3|4
1621428190000|2021-05-19 12:43:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621428200000|2021-05-19 12:43:20|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1621428210000|2021-05-19 12:43:30|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989|2983|4
1621428220000|2021-05-19 12:43:40|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1621428250000|2021-05-19 12:44:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1621428260000|2021-05-19 12:44:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621428270000|2021-05-19 12:44:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1621428280000|2021-05-19 12:44:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621428290000|2021-05-19 12:44:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1621428300000|2021-05-19 12:45:00|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|4
1621428330000|2021-05-19 12:45:30|2991.8|2985.8|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|3
1621428340000|2021-05-19 12:45:40|2991.8|2985.8|2993.3|2987.3|2993.3|2987.3|2991.8|2985.8|5
1621428350000|2021-05-19 12:45:50|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1621428360000|2021-05-19 12:46:00|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1621428370000|2021-05-19 12:46:10|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|4
1621428380000|2021-05-19 12:46:20|2993.3|2987.3|2994|2988|2994.3|2988.3|2993.3|2987.3|5
1621428390000|2021-05-19 12:46:30|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1621428400000|2021-05-19 12:46:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1621428430000|2021-05-19 12:47:10|2994|2988|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|4
1621428440000|2021-05-19 12:47:20|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1621428450000|2021-05-19 12:47:30|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1621428460000|2021-05-19 12:47:40|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1621428480000|2021-05-19 12:48:00|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|3
1621428490000|2021-05-19 12:48:10|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1621428510000|2021-05-19 12:48:30|2993.3|2987.3|2991.8|2985.8|2993.3|2987.3|2991.8|2985.8|4
1621428540000|2021-05-19 12:49:00|2992.3|2986.3|2993.5|2987.5|2993.5|2987.5|2992.3|2986.3|4
1621428550000|2021-05-19 12:49:10|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1621428560000|2021-05-19 12:49:20|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1621428570000|2021-05-19 12:49:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1621428580000|2021-05-19 12:49:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1621428590000|2021-05-19 12:49:50|2994.5|2988.5|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|3
1621428600000|2021-05-19 12:50:00|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2992.8|2986.8|4
1621428610000|2021-05-19 12:50:10|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1621428630000|2021-05-19 12:50:30|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1621428640000|2021-05-19 12:50:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1621428650000|2021-05-19 12:50:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1621428660000|2021-05-19 12:51:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1621428680000|2021-05-19 12:51:20|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|4
1621428710000|2021-05-19 12:51:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1621428720000|2021-05-19 12:52:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1621428740000|2021-05-19 12:52:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1621428750000|2021-05-19 12:52:30|2994|2988|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|4
1621428760000|2021-05-19 12:52:40|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1621428770000|2021-05-19 12:52:50|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1621428810000|2021-05-19 12:53:30|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2992.8|2986.8|8
1621428820000|2021-05-19 12:53:40|2992.8|2986.8|2994|2988|2994|2988|2992.3|2986.3|8
1621428840000|2021-05-19 12:54:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1621428850000|2021-05-19 12:54:10|2994|2988|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|4
1621428860000|2021-05-19 12:54:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1621428870000|2021-05-19 12:54:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|5
1621428880000|2021-05-19 12:54:40|2994.8|2988.8|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|4
1621428890000|2021-05-19 12:54:50|2994.5|2988.5|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|4
1621428910000|2021-05-19 12:55:10|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1621428920000|2021-05-19 12:55:20|2994|2988|2993.3|2987.3|2994|2988|2993.3|2987.3|3
1621428930000|2021-05-19 12:55:30|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1621428940000|2021-05-19 12:55:40|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1621428960000|2021-05-19 12:56:00|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1621428970000|2021-05-19 12:56:10|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2992.8|2986.8|4
1621428980000|2021-05-19 12:56:20|2993.8|2987.8|2993.8|2987.8|2994.8|2988.8|2993.8|2987.8|7
1621429000000|2021-05-19 12:56:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1621429010000|2021-05-19 12:56:50|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1621429020000|2021-05-19 12:57:00|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|2
1621429030000|2021-05-19 12:57:10|2996|2990|2996.3|2990.3|2996.5|2990.5|2996|2990|3
1621429040000|2021-05-19 12:57:20|2996|2990|2995|2989|2996.3|2990.3|2995|2989|8
1621429050000|2021-05-19 12:57:30|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1621429060000|2021-05-19 12:57:40|2994.3|2988.3|2994.5|2988.5|2994.8|2988.8|2993.8|2987.8|6
1621429070000|2021-05-19 12:57:50|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1621429090000|2021-05-19 12:58:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2993.3|2987.3|6
1621429100000|2021-05-19 12:58:20|2994|2988|2993.3|2987.3|2994|2988|2993.3|2987.3|2
1621429110000|2021-05-19 12:58:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|4
1621429120000|2021-05-19 12:58:40|2993.8|2987.8|2993|2987|2993.8|2987.8|2993|2987|4
1621429130000|2021-05-19 12:58:50|2992.8|2986.8|2992|2986|2992.8|2986.8|2991.8|2985.8|5
1621429140000|2021-05-19 12:59:00|2991.8|2985.8|2990.5|2984.5|2991.8|2985.8|2989.8|2983.8|6
1621429150000|2021-05-19 12:59:10|2990|2984|2989.3|2983.3|2990.3|2984.3|2988.8|2982.8|8
1621429160000|2021-05-19 12:59:20|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1621429170000|2021-05-19 12:59:30|2988.8|2982.8|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|4
1621429180000|2021-05-19 12:59:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1621429190000|2021-05-19 12:59:50|2987.8|2981.8|2989.8|2983.8|2990.3|2984.3|2987.8|2981.8|8
1621429200000|2021-05-19 13:00:00|2990.3|2984.3|2990.8|2984.8|2992|2986|2988.5|2982.5|25
1621429210000|2021-05-19 13:00:10|2990.3|2984.3|2989.3|2983.3|2991.8|2985.8|2989.3|2983.3|20
1621429220000|2021-05-19 13:00:20|2988.8|2982.8|2989|2983|2989.8|2983.8|2988.5|2982.5|16
1621429230000|2021-05-19 13:00:30|2989.5|2983.5|2988.8|2982.8|2990|2984|2988.3|2982.3|16
1621429240000|2021-05-19 13:00:40|2989|2983|2988.5|2982.5|2989.5|2983.5|2988.5|2982.5|11
1621429250000|2021-05-19 13:00:50|2987.5|2981.5|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|12
1621429260000|2021-05-19 13:01:00|2987.8|2981.8|2988|2982|2988|2982|2987.5|2981.5|4
1621429270000|2021-05-19 13:01:10|2988.3|2982.3|2987.5|2981.5|2989.3|2983.3|2987.5|2981.5|13
1621429280000|2021-05-19 13:01:20|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2986.3|2980.3|8
1621429290000|2021-05-19 13:01:30|2987.5|2981.5|2987.3|2981.3|2989|2983|2987.3|2981.3|13
1621429300000|2021-05-19 13:01:40|2987.5|2981.5|2986.8|2980.8|2988|2982|2986.8|2980.8|9
1621429310000|2021-05-19 13:01:50|2987|2981|2985.5|2979.5|2987.3|2981.3|2985.5|2979.5|11
1621429320000|2021-05-19 13:02:00|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2983.8|2977.8|14
1621429330000|2021-05-19 13:02:10|2985|2979|2984.8|2978.8|2986|2980|2984.3|2978.3|10
1621429340000|2021-05-19 13:02:20|2984.5|2978.5|2985|2979|2985.3|2979.3|2984.3|2978.3|10
1621429350000|2021-05-19 13:02:30|2984.8|2978.8|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|11
1621429360000|2021-05-19 13:02:40|2983.5|2977.5|2983.5|2977.5|2984|2978|2983.5|2977.5|5
1621429370000|2021-05-19 13:02:50|2983.8|2977.8|2984|2978|2984.3|2978.3|2983.5|2977.5|9
1621429380000|2021-05-19 13:03:00|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.3|2977.3|13
1621429390000|2021-05-19 13:03:10|2984.5|2978.5|2984.5|2978.5|2985.8|2979.8|2984.3|2978.3|12
1621429400000|2021-05-19 13:03:20|2984.8|2978.8|2985.8|2979.8|2985.8|2979.8|2984.8|2978.8|9
1621429410000|2021-05-19 13:03:30|2985.5|2979.5|2985.8|2979.8|2986|2980|2985|2979|12
1621429420000|2021-05-19 13:03:40|2986|2980|2985.5|2979.5|2987.3|2981.3|2985.5|2979.5|12
1621429430000|2021-05-19 13:03:50|2985|2979|2985.8|2979.8|2985.8|2979.8|2984.5|2978.5|10
1621429440000|2021-05-19 13:04:00|2986|2980|2984.3|2978.3|2986.5|2980.5|2984.3|2978.3|10
1621429450000|2021-05-19 13:04:10|2984|2978|2982.8|2976.8|2984|2978|2982.8|2976.8|6
1621429460000|2021-05-19 13:04:20|2983|2977|2983|2977|2983.8|2977.8|2982.8|2976.8|6
1621429470000|2021-05-19 13:04:30|2982.8|2976.8|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|7
1621429480000|2021-05-19 13:04:40|2982.5|2976.5|2983.3|2977.3|2983.5|2977.5|2982|2976|8
1621429490000|2021-05-19 13:04:50|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|2
1621429500000|2021-05-19 13:05:00|2984.3|2978.3|2981.3|2975.3|2984.3|2978.3|2980.8|2974.8|17
1621429510000|2021-05-19 13:05:10|2980.8|2974.8|2978.5|2972.5|2981|2975|2977.8|2971.8|14
1621429520000|2021-05-19 13:05:20|2978.8|2972.8|2974.5|2968.5|2978.8|2972.8|2974.3|2968.3|19
1621429530000|2021-05-19 13:05:30|2974.3|2968.3|2973.8|2967.8|2974.5|2968.5|2973.5|2967.5|9
1621429540000|2021-05-19 13:05:40|2973.5|2967.5|2975|2969|2975|2969|2973.3|2967.3|18
1621429550000|2021-05-19 13:05:50|2974.8|2968.8|2977.3|2971.3|2977.3|2971.3|2974.3|2968.3|21
1621429560000|2021-05-19 13:06:00|2977.5|2971.5|2982.5|2976.5|2982.5|2976.5|2977.5|2971.5|18
1621429570000|2021-05-19 13:06:10|2982.8|2976.8|2983.8|2977.8|2984.3|2978.3|2981|2975|16
1621429580000|2021-05-19 13:06:20|2983|2977|2983.8|2977.8|2984.3|2978.3|2983|2977|15
1621429590000|2021-05-19 13:06:30|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983|2977|6
1621429600000|2021-05-19 13:06:40|2983.5|2977.5|2983.8|2977.8|2984.5|2978.5|2983|2977|14
1621429610000|2021-05-19 13:06:50|2984|2978|2986.5|2980.5|2986.5|2980.5|2984|2978|17
1621429620000|2021-05-19 13:07:00|2986|2980|2981.8|2975.8|2986|2980|2981.3|2975.3|10
1621429630000|2021-05-19 13:07:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981|2975|5
1621429640000|2021-05-19 13:07:20|2981.8|2975.8|2984.3|2978.3|2984.3|2978.3|2981.8|2975.8|7
1621429650000|2021-05-19 13:07:30|2984.5|2978.5|2985.3|2979.3|2985.5|2979.5|2984.5|2978.5|7
1621429660000|2021-05-19 13:07:40|2985.5|2979.5|2984.5|2978.5|2985.8|2979.8|2984.5|2978.5|5
1621429670000|2021-05-19 13:07:50|2984.3|2978.3|2981.8|2975.8|2984.3|2978.3|2981.8|2975.8|9
1621429680000|2021-05-19 13:08:00|2981.5|2975.5|2979.3|2973.3|2981.5|2975.5|2979|2973|10
1621429690000|2021-05-19 13:08:10|2979|2973|2978.8|2972.8|2979.3|2973.3|2978.5|2972.5|8
1621429700000|2021-05-19 13:08:20|2977.8|2971.8|2978.8|2972.8|2978.8|2972.8|2976.5|2970.5|11
1621429710000|2021-05-19 13:08:30|2979|2973|2979.5|2973.5|2979.8|2973.8|2979|2973|7
1621429720000|2021-05-19 13:08:40|2979.8|2973.8|2979.8|2973.8|2980.5|2974.5|2979.5|2973.5|6
1621429730000|2021-05-19 13:08:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|7
1621429740000|2021-05-19 13:09:00|2980|2974|2978.8|2972.8|2981|2975|2978.5|2972.5|11
1621429750000|2021-05-19 13:09:10|2979|2973|2975.8|2969.8|2979|2973|2975.3|2969.3|14
1621429760000|2021-05-19 13:09:20|2976|2970|2976.5|2970.5|2976.5|2970.5|2975.5|2969.5|8
1621429770000|2021-05-19 13:09:30|2976.8|2970.8|2978.5|2972.5|2978.5|2972.5|2976.8|2970.8|6
1621429780000|2021-05-19 13:09:40|2978.8|2972.8|2982.5|2976.5|2983.3|2977.3|2978.8|2972.8|13
1621429790000|2021-05-19 13:09:50|2982.8|2976.8|2981.3|2975.3|2982.8|2976.8|2981.3|2975.3|5
1621429800000|2021-05-19 13:10:00|2980.8|2974.8|2978.5|2972.5|2980.8|2974.8|2978.5|2972.5|7
1621429810000|2021-05-19 13:10:10|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978|2972|5
1621429820000|2021-05-19 13:10:20|2978.5|2972.5|2981|2975|2981.3|2975.3|2978.5|2972.5|11
1621429830000|2021-05-19 13:10:30|2981.3|2975.3|2982.8|2976.8|2982.8|2976.8|2981.3|2975.3|11
1621429840000|2021-05-19 13:10:40|2982.5|2976.5|2983|2977|2983.3|2977.3|2982.5|2976.5|4
1621429850000|2021-05-19 13:10:50|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|4
1621429860000|2021-05-19 13:11:00|2982.3|2976.3|2984.5|2978.5|2984.5|2978.5|2982.3|2976.3|8
1621429870000|2021-05-19 13:11:10|2984.8|2978.8|2985.8|2979.8|2986|2980|2984.5|2978.5|17
1621429880000|2021-05-19 13:11:20|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|5
1621429890000|2021-05-19 13:11:30|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1621429900000|2021-05-19 13:11:40|2986.3|2980.3|2985.5|2979.5|2986.5|2980.5|2985.5|2979.5|7
1621429910000|2021-05-19 13:11:50|2985.3|2979.3|2983.8|2977.8|2985.3|2979.3|2983.8|2977.8|8
1621429920000|2021-05-19 13:12:00|2983.5|2977.5|2981.3|2975.3|2983.5|2977.5|2981.3|2975.3|9
1621429930000|2021-05-19 13:12:10|2981|2975|2981.8|2975.8|2982.5|2976.5|2981|2975|5
1621429940000|2021-05-19 13:12:20|2982|2976|2979.8|2973.8|2982|2976|2979.8|2973.8|8
1621429950000|2021-05-19 13:12:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979|2973|5
1621429960000|2021-05-19 13:12:40|2979.8|2973.8|2980|2974|2980|2974|2979.3|2973.3|6
1621429970000|2021-05-19 13:12:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1621429980000|2021-05-19 13:13:00|2980|2974|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|6
1621429990000|2021-05-19 13:13:10|2980|2974|2980.5|2974.5|2980.8|2974.8|2980|2974|8
1621430010000|2021-05-19 13:13:30|2980.8|2974.8|2982.8|2976.8|2982.8|2976.8|2980.8|2974.8|8
1621430020000|2021-05-19 13:13:40|2982.3|2976.3|2984.3|2978.3|2984.3|2978.3|2982.3|2976.3|12
1621430030000|2021-05-19 13:13:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983|2977|8
1621430040000|2021-05-19 13:14:00|2983.5|2977.5|2982.5|2976.5|2983.5|2977.5|2982.3|2976.3|13
1621430050000|2021-05-19 13:14:10|2982.3|2976.3|2982.8|2976.8|2983.5|2977.5|2982.3|2976.3|8
1621430060000|2021-05-19 13:14:20|2982.5|2976.5|2981.5|2975.5|2982.5|2976.5|2981.5|2975.5|10
1621430070000|2021-05-19 13:14:30|2981.3|2975.3|2980|2974|2981.8|2975.8|2980|2974|8
1621430080000|2021-05-19 13:14:40|2980.5|2974.5|2979.5|2973.5|2980.8|2974.8|2979.5|2973.5|10
1621430090000|2021-05-19 13:14:50|2979.8|2973.8|2978.5|2972.5|2980.3|2974.3|2978.5|2972.5|15
1621430100000|2021-05-19 13:15:00|2978.8|2972.8|2977.5|2971.5|2979.3|2973.3|2976.8|2970.8|16
1621430110000|2021-05-19 13:15:10|2977.3|2971.3|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|6
1621430120000|2021-05-19 13:15:20|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1621430130000|2021-05-19 13:15:30|2977.3|2971.3|2980|2974|2980|2974|2977.3|2971.3|10
1621430140000|2021-05-19 13:15:40|2979.8|2973.8|2983|2977|2983.5|2977.5|2979.8|2973.8|12
1621430150000|2021-05-19 13:15:50|2983.3|2977.3|2982.5|2976.5|2983.3|2977.3|2982.5|2976.5|4
1621430160000|2021-05-19 13:16:00|2982.3|2976.3|2980|2974|2982.3|2976.3|2979.8|2973.8|15
1621430170000|2021-05-19 13:16:10|2980.3|2974.3|2981|2975|2981|2975|2980|2974|7
1621430180000|2021-05-19 13:16:20|2981.3|2975.3|2984.5|2978.5|2984.5|2978.5|2981.3|2975.3|10
1621430190000|2021-05-19 13:16:30|2985|2979|2983.8|2977.8|2985|2979|2983.5|2977.5|9
1621430200000|2021-05-19 13:16:40|2984|2978|2981.8|2975.8|2984|2978|2981.8|2975.8|5
1621430210000|2021-05-19 13:16:50|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|6
1621430220000|2021-05-19 13:17:00|2982.3|2976.3|2983.8|2977.8|2983.8|2977.8|2982.3|2976.3|11
1621430230000|2021-05-19 13:17:10|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|9
1621430240000|2021-05-19 13:17:20|2985|2979|2985|2979|2985|2979|2984.8|2978.8|3
1621430250000|2021-05-19 13:17:30|2984.8|2978.8|2985|2979|2985.3|2979.3|2984.8|2978.8|8
1621430260000|2021-05-19 13:17:40|2984.8|2978.8|2986|2980|2986|2980|2984.5|2978.5|10
1621430270000|2021-05-19 13:17:50|2985.8|2979.8|2985.5|2979.5|2986.3|2980.3|2985.3|2979.3|8
1621430280000|2021-05-19 13:18:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2984|2978|8
1621430290000|2021-05-19 13:18:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1621430300000|2021-05-19 13:18:20|2985.8|2979.8|2987.3|2981.3|2987.3|2981.3|2985.5|2979.5|15
1621430310000|2021-05-19 13:18:30|2987|2981|2987.8|2981.8|2988|2982|2986.8|2980.8|13
1621430320000|2021-05-19 13:18:40|2988|2982|2988.3|2982.3|2988.5|2982.5|2988|2982|4
1621430330000|2021-05-19 13:18:50|2988|2982|2988.5|2982.5|2988.8|2982.8|2988|2982|5
1621430340000|2021-05-19 13:19:00|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|4
1621430350000|2021-05-19 13:19:10|2987.8|2981.8|2987.3|2981.3|2988|2982|2987.3|2981.3|4
1621430360000|2021-05-19 13:19:20|2987|2981|2987.8|2981.8|2988|2982|2986.8|2980.8|6
1621430370000|2021-05-19 13:19:30|2988|2982|2987.8|2981.8|2988|2982|2987.3|2981.3|14
1621430380000|2021-05-19 13:19:40|2988|2982|2986.5|2980.5|2988|2982|2986.5|2980.5|8
1621430390000|2021-05-19 13:19:50|2986.8|2980.8|2985.5|2979.5|2987.3|2981.3|2985.3|2979.3|14
1621430400000|2021-05-19 13:20:00|2985.3|2979.3|2984|2978|2985.5|2979.5|2984|2978|12
1621430410000|2021-05-19 13:20:10|2983.8|2977.8|2985.8|2979.8|2985.8|2979.8|2983.5|2977.5|10
1621430420000|2021-05-19 13:20:20|2985.5|2979.5|2986.5|2980.5|2987.5|2981.5|2985.5|2979.5|12
1621430430000|2021-05-19 13:20:30|2986.8|2980.8|2987|2981|2987.3|2981.3|2986.8|2980.8|5
1621430440000|2021-05-19 13:20:40|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|3
1621430450000|2021-05-19 13:20:50|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1621430460000|2021-05-19 13:21:00|2986.8|2980.8|2985.8|2979.8|2987.3|2981.3|2985.8|2979.8|15
1621430470000|2021-05-19 13:21:10|2985.5|2979.5|2984.5|2978.5|2985.5|2979.5|2984.5|2978.5|12
1621430480000|2021-05-19 13:21:20|2985|2979|2985.5|2979.5|2986|2980|2984.8|2978.8|13
1621430490000|2021-05-19 13:21:30|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|3
1621430500000|2021-05-19 13:21:40|2985|2979|2984.5|2978.5|2985|2979|2983.8|2977.8|7
1621430510000|2021-05-19 13:21:50|2984.8|2978.8|2986|2980|2986.5|2980.5|2984.8|2978.8|9
1621430520000|2021-05-19 13:22:00|2986.3|2980.3|2984.8|2978.8|2986.3|2980.3|2984.5|2978.5|14
1621430530000|2021-05-19 13:22:10|2984.5|2978.5|2982.5|2976.5|2984.5|2978.5|2982.5|2976.5|7
1621430540000|2021-05-19 13:22:20|2982.8|2976.8|2983.5|2977.5|2983.8|2977.8|2982.8|2976.8|8
1621430550000|2021-05-19 13:22:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983|2977|3
1621430560000|2021-05-19 13:22:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1621430570000|2021-05-19 13:22:50|2983.8|2977.8|2985.5|2979.5|2985.5|2979.5|2983.8|2977.8|4
1621430580000|2021-05-19 13:23:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1621430590000|2021-05-19 13:23:10|2986|2980|2987|2981|2987.5|2981.5|2986|2980|8
1621430600000|2021-05-19 13:23:20|2986.8|2980.8|2988.3|2982.3|2988.5|2982.5|2986.8|2980.8|7
1621430610000|2021-05-19 13:23:30|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1621430620000|2021-05-19 13:23:40|2988.8|2982.8|2987.3|2981.3|2988.8|2982.8|2987.3|2981.3|6
1621430630000|2021-05-19 13:23:50|2988.5|2982.5|2988|2982|2988.8|2982.8|2988|2982|4
1621430640000|2021-05-19 13:24:00|2987.8|2981.8|2986.3|2980.3|2987.8|2981.8|2986|2980|10
1621430650000|2021-05-19 13:24:10|2986.8|2980.8|2987|2981|2987.3|2981.3|2986.3|2980.3|8
1621430660000|2021-05-19 13:24:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2986.5|2980.5|8
1621430670000|2021-05-19 13:24:30|2987.3|2981.3|2988.5|2982.5|2988.5|2982.5|2987.3|2981.3|10
1621430680000|2021-05-19 13:24:40|2988.3|2982.3|2988.8|2982.8|2989|2983|2988.3|2982.3|9
1621430690000|2021-05-19 13:24:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1621430700000|2021-05-19 13:25:00|2987.8|2981.8|2988.3|2982.3|2988.5|2982.5|2987.8|2981.8|7
1621430710000|2021-05-19 13:25:10|2988|2982|2989|2983|2989|2983|2987.8|2981.8|5
1621430720000|2021-05-19 13:25:20|2988.8|2982.8|2988.5|2982.5|2989|2983|2988|2982|7
1621430730000|2021-05-19 13:25:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1621430740000|2021-05-19 13:25:40|2988.5|2982.5|2989|2983|2989.8|2983.8|2988.5|2982.5|9
1621430750000|2021-05-19 13:25:50|2989.3|2983.3|2990.5|2984.5|2990.5|2984.5|2989.3|2983.3|11
1621430760000|2021-05-19 13:26:00|2990|2984|2991.8|2985.8|2991.8|2985.8|2990|2984|16
1621430770000|2021-05-19 13:26:10|2992|2986|2991.5|2985.5|2992.3|2986.3|2991.3|2985.3|12
1621430780000|2021-05-19 13:26:20|2991.3|2985.3|2990.8|2984.8|2991.8|2985.8|2990.5|2984.5|9
1621430790000|2021-05-19 13:26:30|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1621430800000|2021-05-19 13:26:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|5
1621430810000|2021-05-19 13:26:50|2990.3|2984.3|2991.3|2985.3|2991.5|2985.5|2990.3|2984.3|5
1621430820000|2021-05-19 13:27:00|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|5
1621430830000|2021-05-19 13:27:10|2991|2985|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|10
1621430840000|2021-05-19 13:27:20|2990.5|2984.5|2991.3|2985.3|2991.8|2985.8|2990.5|2984.5|12
1621430850000|2021-05-19 13:27:30|2991.8|2985.8|2991|2985|2991.8|2985.8|2990.8|2984.8|5
1621430860000|2021-05-19 13:27:40|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1621430870000|2021-05-19 13:27:50|2990.5|2984.5|2990|2984|2990.5|2984.5|2989|2983|7
1621430880000|2021-05-19 13:28:00|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|7
1621430890000|2021-05-19 13:28:10|2990|2984|2990.3|2984.3|2990.5|2984.5|2989.8|2983.8|12
1621430900000|2021-05-19 13:28:20|2990.8|2984.8|2990.5|2984.5|2991|2985|2990.5|2984.5|4
1621430910000|2021-05-19 13:28:30|2990.8|2984.8|2991|2985|2991|2985|2990|2984|6
1621430920000|2021-05-19 13:28:40|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|4
1621430930000|2021-05-19 13:28:50|2989.8|2983.8|2990.8|2984.8|2990.8|2984.8|2988.8|2982.8|9
1621430940000|2021-05-19 13:29:00|2991.5|2985.5|2991|2985|2991.8|2985.8|2991|2985|4
1621430950000|2021-05-19 13:29:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1621430960000|2021-05-19 13:29:20|2991|2985|2989.8|2983.8|2991|2985|2989.5|2983.5|6
1621430970000|2021-05-19 13:29:30|2989.5|2983.5|2988.5|2982.5|2989.5|2983.5|2988.5|2982.5|4
1621430980000|2021-05-19 13:29:40|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|4
1621430990000|2021-05-19 13:29:50|2987.8|2981.8|2987.5|2981.5|2988|2982|2987.5|2981.5|4
1621431000000|2021-05-19 13:30:00|2987.3|2981.3|2988|2982|2988|2982|2985.8|2979.8|12
1621431010000|2021-05-19 13:30:10|2988.5|2982.5|2990|2984|2990.3|2984.3|2988.5|2982.5|15
1621431020000|2021-05-19 13:30:20|2990.3|2984.3|2989.8|2983.8|2990.8|2984.8|2989.8|2983.8|7
1621431030000|2021-05-19 13:30:30|2990|2984|2987.8|2981.8|2990|2984|2987.8|2981.8|11
1621431040000|2021-05-19 13:30:40|2987.5|2981.5|2986|2980|2987.5|2981.5|2986|2980|11
1621431050000|2021-05-19 13:30:50|2986.3|2980.3|2988|2982|2988|2982|2986.3|2980.3|7
1621431060000|2021-05-19 13:31:00|2987.8|2981.8|2988.8|2982.8|2988.8|2982.8|2987.8|2981.8|7
1621431070000|2021-05-19 13:31:10|2988.5|2982.5|2987.5|2981.5|2988.5|2982.5|2987.5|2981.5|3
1621431080000|2021-05-19 13:31:20|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.3|2980.3|4
1621431090000|2021-05-19 13:31:30|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1621431100000|2021-05-19 13:31:40|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1621431110000|2021-05-19 13:31:50|2985|2979|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|5
1621431120000|2021-05-19 13:32:00|2984.3|2978.3|2987.3|2981.3|2987.5|2981.5|2984.3|2978.3|14
1621431130000|2021-05-19 13:32:10|2987|2981|2987|2981|2987.3|2981.3|2986.5|2980.5|7
1621431140000|2021-05-19 13:32:20|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|7
1621431160000|2021-05-19 13:32:40|2987.5|2981.5|2989|2983|2989.5|2983.5|2987.5|2981.5|10
1621431170000|2021-05-19 13:32:50|2989.3|2983.3|2989|2983|2989.8|2983.8|2989|2983|6
1621431180000|2021-05-19 13:33:00|2988.8|2982.8|2987|2981|2988.8|2982.8|2987|2981|8
1621431190000|2021-05-19 13:33:10|2986.8|2980.8|2986.5|2980.5|2987|2981|2986.5|2980.5|6
1621431200000|2021-05-19 13:33:20|2986|2980|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|4
1621431210000|2021-05-19 13:33:30|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1621431220000|2021-05-19 13:33:40|2986.3|2980.3|2987.3|2981.3|2987.3|2981.3|2986.3|2980.3|7
1621431230000|2021-05-19 13:33:50|2987|2981|2989.3|2983.3|2989.3|2983.3|2987|2981|11
1621431240000|2021-05-19 13:34:00|2989.5|2983.5|2989.3|2983.3|2990|2984|2988.8|2982.8|7
1621431250000|2021-05-19 13:34:10|2989|2983|2988.5|2982.5|2989|2983|2988.3|2982.3|5
1621431260000|2021-05-19 13:34:20|2989|2983|2989.8|2983.8|2990|2984|2989|2983|6
1621431270000|2021-05-19 13:34:30|2990|2984|2988.5|2982.5|2990.3|2984.3|2988.3|2982.3|9
1621431280000|2021-05-19 13:34:40|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987.3|2981.3|4
1621431290000|2021-05-19 13:34:50|2987|2981|2989|2983|2989.3|2983.3|2986.8|2980.8|9
1621431300000|2021-05-19 13:35:00|2987.8|2981.8|2986.8|2980.8|2987.8|2981.8|2986.3|2980.3|6
1621431310000|2021-05-19 13:35:10|2987|2981|2986.3|2980.3|2987|2981|2986.3|2980.3|6
1621431320000|2021-05-19 13:35:20|2986.5|2980.5|2984.5|2978.5|2986.5|2980.5|2984.5|2978.5|8
1621431330000|2021-05-19 13:35:30|2984.8|2978.8|2984.5|2978.5|2986|2980|2984.5|2978.5|6
1621431340000|2021-05-19 13:35:40|2984.8|2978.8|2984.5|2978.5|2985|2979|2984.5|2978.5|4
1621431350000|2021-05-19 13:35:50|2984.3|2978.3|2982.8|2976.8|2984.3|2978.3|2982.5|2976.5|10
1621431360000|2021-05-19 13:36:00|2982.5|2976.5|2981.8|2975.8|2982.8|2976.8|2981.5|2975.5|11
1621431370000|2021-05-19 13:36:10|2982|2976|2984.8|2978.8|2984.8|2978.8|2982|2976|14
1621431380000|2021-05-19 13:36:20|2985|2979|2983|2977|2985.3|2979.3|2983|2977|12
1621431390000|2021-05-19 13:36:30|2982.8|2976.8|2982.3|2976.3|2983|2977|2982|2976|10
1621431400000|2021-05-19 13:36:40|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2981.8|2975.8|6
1621431410000|2021-05-19 13:36:50|2982.5|2976.5|2982.5|2976.5|2983.8|2977.8|2982.3|2976.3|9
1621431420000|2021-05-19 13:37:00|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2981.5|2975.5|8
1621431430000|2021-05-19 13:37:10|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|6
1621431440000|2021-05-19 13:37:20|2981.3|2975.3|2980|2974|2981.3|2975.3|2980|2974|5
1621431450000|2021-05-19 13:37:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980|2974|3
1621431460000|2021-05-19 13:37:40|2980|2974|2979.3|2973.3|2980|2974|2979.3|2973.3|4
1621431470000|2021-05-19 13:37:50|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|6
1621431480000|2021-05-19 13:38:00|2980.5|2974.5|2979.8|2973.8|2981|2975|2979.8|2973.8|12
1621431490000|2021-05-19 13:38:10|2979.5|2973.5|2979.8|2973.8|2980|2974|2979|2973|11
1621431500000|2021-05-19 13:38:20|2979.5|2973.5|2979.3|2973.3|2980.8|2974.8|2979.3|2973.3|7
1621431510000|2021-05-19 13:38:30|2979|2973|2978.5|2972.5|2979.3|2973.3|2978.3|2972.3|5
1621431520000|2021-05-19 13:38:40|2978.8|2972.8|2979.8|2973.8|2980|2974|2978.8|2972.8|4
1621431530000|2021-05-19 13:38:50|2979.5|2973.5|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|5
1621431540000|2021-05-19 13:39:00|2980.8|2974.8|2980|2974|2982|2976|2980|2974|10
1621431550000|2021-05-19 13:39:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1621431560000|2021-05-19 13:39:20|2980|2974|2979.5|2973.5|2980|2974|2979.5|2973.5|3
1621431570000|2021-05-19 13:39:30|2980|2974|2980|2974|2980.3|2974.3|2980|2974|5
1621431580000|2021-05-19 13:39:40|2979.8|2973.8|2980|2974|2980|2974|2979.5|2973.5|4
1621431590000|2021-05-19 13:39:50|2979.8|2973.8|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|10
1621431600000|2021-05-19 13:40:00|2979.8|2973.8|2977.3|2971.3|2979.8|2973.8|2977.3|2971.3|11
1621431610000|2021-05-19 13:40:10|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|3
1621431620000|2021-05-19 13:40:20|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1621431630000|2021-05-19 13:40:30|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|7
1621431640000|2021-05-19 13:40:40|2976.3|2970.3|2975.8|2969.8|2976.8|2970.8|2975.8|2969.8|10
1621431650000|2021-05-19 13:40:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1621431660000|2021-05-19 13:41:00|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1621431670000|2021-05-19 13:41:10|2975.8|2969.8|2976|2970|2976.5|2970.5|2975.8|2969.8|6
1621431680000|2021-05-19 13:41:20|2975.8|2969.8|2975.8|2969.8|2976.3|2970.3|2975.5|2969.5|11
1621431690000|2021-05-19 13:41:30|2976|2970|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|4
1621431700000|2021-05-19 13:41:40|2976.3|2970.3|2976.8|2970.8|2977.3|2971.3|2976.3|2970.3|6
1621431710000|2021-05-19 13:41:50|2976.5|2970.5|2975.8|2969.8|2976.5|2970.5|2975.5|2969.5|9
1621431720000|2021-05-19 13:42:00|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|4
1621431740000|2021-05-19 13:42:20|2975.8|2969.8|2976.3|2970.3|2976.8|2970.8|2975.8|2969.8|8
1621431750000|2021-05-19 13:42:30|2976.5|2970.5|2976.8|2970.8|2977.3|2971.3|2976.5|2970.5|6
1621431760000|2021-05-19 13:42:40|2977.3|2971.3|2977.8|2971.8|2978.5|2972.5|2977.3|2971.3|7
1621431770000|2021-05-19 13:42:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|3
1621431780000|2021-05-19 13:43:00|2977.3|2971.3|2975.3|2969.3|2977.3|2971.3|2975.3|2969.3|9
1621431790000|2021-05-19 13:43:10|2975.5|2969.5|2975.8|2969.8|2976|2970|2975.3|2969.3|7
1621431800000|2021-05-19 13:43:20|2976|2970|2976.3|2970.3|2977.3|2971.3|2976|2970|14
1621431810000|2021-05-19 13:43:30|2976.5|2970.5|2976.8|2970.8|2977.3|2971.3|2976.5|2970.5|12
1621431820000|2021-05-19 13:43:40|2976.5|2970.5|2975.3|2969.3|2976.8|2970.8|2975.3|2969.3|14
1621431830000|2021-05-19 13:43:50|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|9
1621431840000|2021-05-19 13:44:00|2975.8|2969.8|2976|2970|2976.3|2970.3|2975.8|2969.8|6
1621431850000|2021-05-19 13:44:10|2975.8|2969.8|2976.8|2970.8|2976.8|2970.8|2975.3|2969.3|7
1621431860000|2021-05-19 13:44:20|2976.5|2970.5|2977.5|2971.5|2977.5|2971.5|2976.3|2970.3|10
1621431870000|2021-05-19 13:44:30|2977.8|2971.8|2976.3|2970.3|2978|2972|2976.3|2970.3|13
1621431880000|2021-05-19 13:44:40|2976|2970|2977|2971|2977.3|2971.3|2975.8|2969.8|8
1621431890000|2021-05-19 13:44:50|2977.3|2971.3|2976.5|2970.5|2977.8|2971.8|2976.3|2970.3|9
1621431900000|2021-05-19 13:45:00|2976.8|2970.8|2976|2970|2977.3|2971.3|2975.8|2969.8|12
1621431910000|2021-05-19 13:45:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|6
1621431920000|2021-05-19 13:45:20|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.3|2969.3|10
1621431930000|2021-05-19 13:45:30|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|6
1621431940000|2021-05-19 13:45:40|2976.8|2970.8|2977.5|2971.5|2977.8|2971.8|2976.3|2970.3|10
1621431950000|2021-05-19 13:45:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|3
1621431960000|2021-05-19 13:46:00|2977.3|2971.3|2975.8|2969.8|2977.8|2971.8|2975.8|2969.8|9
1621431970000|2021-05-19 13:46:10|2976|2970|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|6
1621431980000|2021-05-19 13:46:20|2976|2970|2976|2970|2976.3|2970.3|2976|2970|3
1621431990000|2021-05-19 13:46:30|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|5
1621432000000|2021-05-19 13:46:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1621432010000|2021-05-19 13:46:50|2975.3|2969.3|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|4
1621432020000|2021-05-19 13:47:00|2976|2970|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|6
1621432030000|2021-05-19 13:47:10|2975|2969|2975.3|2969.3|2975.5|2969.5|2975|2969|6
1621432040000|2021-05-19 13:47:20|2975.5|2969.5|2975.8|2969.8|2976|2970|2975.5|2969.5|6
1621432050000|2021-05-19 13:47:30|2976|2970|2975.8|2969.8|2976.3|2970.3|2975.5|2969.5|9
1621432060000|2021-05-19 13:47:40|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|10
1621432070000|2021-05-19 13:47:50|2976.3|2970.3|2977.3|2971.3|2977.8|2971.8|2976.3|2970.3|8
1621432080000|2021-05-19 13:48:00|2977|2971|2978.8|2972.8|2978.8|2972.8|2977|2971|7
1621432090000|2021-05-19 13:48:10|2979|2973|2977.8|2971.8|2979|2973|2977.8|2971.8|7
1621432100000|2021-05-19 13:48:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1621432110000|2021-05-19 13:48:30|2977.8|2971.8|2979|2973|2979.3|2973.3|2977.8|2971.8|5
1621432120000|2021-05-19 13:48:40|2979.3|2973.3|2978|2972|2979.3|2973.3|2978|2972|7
1621432130000|2021-05-19 13:48:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1621432140000|2021-05-19 13:49:00|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1621432150000|2021-05-19 13:49:10|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|5
1621432160000|2021-05-19 13:49:20|2978.3|2972.3|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|7
1621432170000|2021-05-19 13:49:30|2978.5|2972.5|2979.5|2973.5|2979.5|2973.5|2978.5|2972.5|7
1621432180000|2021-05-19 13:49:40|2980|2974|2978.5|2972.5|2980.3|2974.3|2978.5|2972.5|6
1621432190000|2021-05-19 13:49:50|2978.3|2972.3|2978|2972|2978.3|2972.3|2977.5|2971.5|5
1621432200000|2021-05-19 13:50:00|2978.3|2972.3|2978.3|2972.3|2979|2973|2978|2972|7
1621432210000|2021-05-19 13:50:10|2978|2972|2977.5|2971.5|2978|2972|2977.3|2971.3|8
1621432220000|2021-05-19 13:50:20|2977.3|2971.3|2976|2970|2977.3|2971.3|2976|2970|7
1621432230000|2021-05-19 13:50:30|2975.8|2969.8|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|10
1621432240000|2021-05-19 13:50:40|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.3|2969.3|13
1621432250000|2021-05-19 13:50:50|2976.8|2970.8|2977.8|2971.8|2977.8|2971.8|2976.8|2970.8|4
1621432260000|2021-05-19 13:51:00|2978|2972|2978.8|2972.8|2979.3|2973.3|2978|2972|11
1621432270000|2021-05-19 13:51:10|2978.5|2972.5|2976.8|2970.8|2978.5|2972.5|2976.8|2970.8|12
1621432280000|2021-05-19 13:51:20|2977.8|2971.8|2976.3|2970.3|2977.8|2971.8|2976.3|2970.3|9
1621432290000|2021-05-19 13:51:30|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|3
1621432300000|2021-05-19 13:51:40|2975.8|2969.8|2976.3|2970.3|2976.5|2970.5|2975.8|2969.8|5
1621432310000|2021-05-19 13:51:50|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|5
1621432320000|2021-05-19 13:52:00|2975.8|2969.8|2976|2970|2976|2970|2975.5|2969.5|9
1621432330000|2021-05-19 13:52:10|2975.8|2969.8|2975.5|2969.5|2976.5|2970.5|2975.5|2969.5|9
1621432340000|2021-05-19 13:52:20|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2972.8|2966.8|19
1621432350000|2021-05-19 13:52:30|2973.5|2967.5|2973|2967|2973.8|2967.8|2973|2967|13
1621432360000|2021-05-19 13:52:40|2972.8|2966.8|2972.8|2966.8|2973.3|2967.3|2972|2966|12
1621432370000|2021-05-19 13:52:50|2973|2967|2973|2967|2973.3|2967.3|2972.3|2966.3|9
1621432380000|2021-05-19 13:53:00|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|5
1621432390000|2021-05-19 13:53:10|2972.3|2966.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|14
1621432400000|2021-05-19 13:53:20|2972|2966|2972.8|2966.8|2972.8|2966.8|2972|2966|6
1621432410000|2021-05-19 13:53:30|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|4
1621432420000|2021-05-19 13:53:40|2973.5|2967.5|2975|2969|2975|2969|2973.5|2967.5|5
1621432440000|2021-05-19 13:54:00|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1621432450000|2021-05-19 13:54:10|2974.3|2968.3|2974|2968|2974.3|2968.3|2973.8|2967.8|6
1621432460000|2021-05-19 13:54:20|2974.3|2968.3|2974|2968|2974.5|2968.5|2973.5|2967.5|8
1621432470000|2021-05-19 13:54:30|2973.8|2967.8|2972.5|2966.5|2973.8|2967.8|2972.3|2966.3|6
1621432480000|2021-05-19 13:54:40|2972.8|2966.8|2972.5|2966.5|2973|2967|2972.5|2966.5|4
1621432490000|2021-05-19 13:54:50|2972.3|2966.3|2972.8|2966.8|2973.3|2967.3|2972.3|2966.3|5
1621432500000|2021-05-19 13:55:00|2972.5|2966.5|2972|2966|2972.5|2966.5|2971.5|2965.5|8
1621432510000|2021-05-19 13:55:10|2971.8|2965.8|2970.8|2964.8|2972|2966|2970.5|2964.5|13
1621432520000|2021-05-19 13:55:20|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|7
1621432530000|2021-05-19 13:55:30|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|4
1621432540000|2021-05-19 13:55:40|2971|2965|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|7
1621432550000|2021-05-19 13:55:50|2971.8|2965.8|2972.3|2966.3|2972.5|2966.5|2971.8|2965.8|12
1621432560000|2021-05-19 13:56:00|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2972|2966|13
1621432570000|2021-05-19 13:56:10|2973.5|2967.5|2975|2969|2975|2969|2973.5|2967.5|14
1621432580000|2021-05-19 13:56:20|2974.8|2968.8|2976.8|2970.8|2976.8|2970.8|2974.8|2968.8|9
1621432590000|2021-05-19 13:56:30|2976.5|2970.5|2977.8|2971.8|2978|2972|2976.5|2970.5|7
1621432600000|2021-05-19 13:56:40|2978|2972|2977|2971|2978.8|2972.8|2977|2971|17
1621432610000|2021-05-19 13:56:50|2977.3|2971.3|2977|2971|2977.8|2971.8|2976.8|2970.8|11
1621432620000|2021-05-19 13:57:00|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2976.5|2970.5|11
1621432630000|2021-05-19 13:57:10|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|7
1621432640000|2021-05-19 13:57:20|2977.3|2971.3|2976.8|2970.8|2978.5|2972.5|2976.8|2970.8|14
1621432650000|2021-05-19 13:57:30|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|10
1621432660000|2021-05-19 13:57:40|2976.5|2970.5|2977.5|2971.5|2978|2972|2976|2970|16
1621432670000|2021-05-19 13:57:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|6
1621432680000|2021-05-19 13:58:00|2976.8|2970.8|2976|2970|2977|2971|2975.8|2969.8|11
1621432690000|2021-05-19 13:58:10|2975.8|2969.8|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|7
1621432710000|2021-05-19 13:58:30|2975.5|2969.5|2974.3|2968.3|2975.5|2969.5|2974.3|2968.3|7
1621432720000|2021-05-19 13:58:40|2974.5|2968.5|2975.5|2969.5|2975.8|2969.8|2973.3|2967.3|15
1621432730000|2021-05-19 13:58:50|2976|2970|2974.3|2968.3|2976|2970|2974.3|2968.3|5
1621432740000|2021-05-19 13:59:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|3
1621432750000|2021-05-19 13:59:10|2974.3|2968.3|2975.8|2969.8|2975.8|2969.8|2974|2968|10
1621432760000|2021-05-19 13:59:20|2976|2970|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|5
1621432770000|2021-05-19 13:59:30|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|12
1621432780000|2021-05-19 13:59:40|2976.5|2970.5|2975.3|2969.3|2976.5|2970.5|2974.3|2968.3|10
1621432790000|2021-05-19 13:59:50|2975.5|2969.5|2976|2970|2976|2970|2975.3|2969.3|5
1621432800000|2021-05-19 14:00:00|2975.8|2969.8|2974.3|2968.3|2975.8|2969.8|2974|2968|14
1621432810000|2021-05-19 14:00:10|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|5
1621432820000|2021-05-19 14:00:20|2973.3|2967.3|2972.3|2966.3|2973.8|2967.8|2972.3|2966.3|6
1621432830000|2021-05-19 14:00:30|2972|2966|2971.8|2965.8|2972.3|2966.3|2971.5|2965.5|10
1621432840000|2021-05-19 14:00:40|2971.5|2965.5|2970.3|2964.3|2971.5|2965.5|2970.3|2964.3|3
1621432850000|2021-05-19 14:00:50|2970|2964|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|7
1621432860000|2021-05-19 14:01:00|2969.8|2963.8|2968.5|2962.5|2969.8|2963.8|2968.3|2962.3|7
1621432870000|2021-05-19 14:01:10|2968.3|2962.3|2968.8|2962.8|2969.3|2963.3|2968.3|2962.3|6
1621432880000|2021-05-19 14:01:20|2969|2963|2969|2963|2969.8|2963.8|2968.8|2962.8|6
1621432890000|2021-05-19 14:01:30|2969.3|2963.3|2970.3|2964.3|2970.3|2964.3|2969|2963|12
1621432900000|2021-05-19 14:01:40|2970|2964|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|6
1621432910000|2021-05-19 14:01:50|2969.5|2963.5|2968|2962|2970|2964|2967.8|2961.8|12
1621432920000|2021-05-19 14:02:00|2967.8|2961.8|2966.8|2960.8|2967.8|2961.8|2966|2960|13
1621432930000|2021-05-19 14:02:10|2967|2961|2966.5|2960.5|2967.3|2961.3|2966.3|2960.3|14
1621432940000|2021-05-19 14:02:20|2966.3|2960.3|2964.8|2958.8|2966.3|2960.3|2964.8|2958.8|8
1621432950000|2021-05-19 14:02:30|2964.3|2958.3|2960.3|2954.3|2964.3|2958.3|2960|2954|15
1621432960000|2021-05-19 14:02:40|2960|2954|2962.3|2956.3|2962.3|2956.3|2960|2954|8
1621432970000|2021-05-19 14:02:50|2962.5|2956.5|2960.3|2954.3|2962.5|2956.5|2960|2954|11
1621432980000|2021-05-19 14:03:00|2960|2954|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|7
1621432990000|2021-05-19 14:03:10|2960.8|2954.8|2960|2954|2960.8|2954.8|2959.5|2953.5|12
1621433000000|2021-05-19 14:03:20|2959.8|2953.8|2959.3|2953.3|2960.3|2954.3|2959.3|2953.3|11
1621433010000|2021-05-19 14:03:30|2959|2953|2959|2953|2959.5|2953.5|2958|2952|14
1621433020000|2021-05-19 14:03:40|2958.8|2952.8|2957.3|2951.3|2959|2953|2957|2951|13
1621433030000|2021-05-19 14:03:50|2957|2951|2957.5|2951.5|2957.5|2951.5|2956.5|2950.5|7
1621433040000|2021-05-19 14:04:00|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.3|2950.3|5
1621433050000|2021-05-19 14:04:10|2956.5|2950.5|2956.8|2950.8|2957|2951|2956.5|2950.5|4
1621433060000|2021-05-19 14:04:20|2957|2951|2959.3|2953.3|2959.3|2953.3|2957|2951|10
1621433070000|2021-05-19 14:04:30|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|6
1621433080000|2021-05-19 14:04:40|2959.5|2953.5|2957.3|2951.3|2959.5|2953.5|2956.8|2950.8|12
1621433090000|2021-05-19 14:04:50|2957|2951|2956.5|2950.5|2957|2951|2956|2950|6
1621433100000|2021-05-19 14:05:00|2956|2950|2955|2949|2956|2950|2954|2948|13
1621433110000|2021-05-19 14:05:10|2954.8|2948.8|2951.8|2945.8|2954.8|2948.8|2950.8|2944.8|18
1621433120000|2021-05-19 14:05:20|2952|2946|2955.5|2949.5|2955.5|2949.5|2951.8|2945.8|15
1621433130000|2021-05-19 14:05:30|2955.8|2949.8|2957|2951|2957|2951|2955.5|2949.5|4
1621433140000|2021-05-19 14:05:40|2956.8|2950.8|2957|2951|2957.8|2951.8|2956.8|2950.8|8
1621433150000|2021-05-19 14:05:50|2956.8|2950.8|2954.8|2948.8|2957.3|2951.3|2954.8|2948.8|10
1621433160000|2021-05-19 14:06:00|2954.5|2948.5|2955|2949|2955|2949|2953.8|2947.8|9
1621433170000|2021-05-19 14:06:10|2954.8|2948.8|2957.5|2951.5|2957.5|2951.5|2954.8|2948.8|10
1621433180000|2021-05-19 14:06:20|2957.8|2951.8|2956.3|2950.3|2958|2952|2955.5|2949.5|14
1621433190000|2021-05-19 14:06:30|2956.5|2950.5|2957.5|2951.5|2958.8|2952.8|2956.3|2950.3|13
1621433200000|2021-05-19 14:06:40|2957.8|2951.8|2956.5|2950.5|2958.8|2952.8|2956.5|2950.5|6
1621433210000|2021-05-19 14:06:50|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.3|2949.3|10
1621433220000|2021-05-19 14:07:00|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954|2948|10
1621433230000|2021-05-19 14:07:10|2954.3|2948.3|2952.3|2946.3|2954.3|2948.3|2952|2946|12
1621433240000|2021-05-19 14:07:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1621433250000|2021-05-19 14:07:30|2951.8|2945.8|2951|2945|2951.8|2945.8|2950.8|2944.8|12
1621433260000|2021-05-19 14:07:40|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|10
1621433270000|2021-05-19 14:07:50|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|8
1621433280000|2021-05-19 14:08:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950|2944|7
1621433290000|2021-05-19 14:08:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950|2944|16
1621433300000|2021-05-19 14:08:20|2951.3|2945.3|2950|2944|2951.3|2945.3|2950|2944|9
1621433310000|2021-05-19 14:08:30|2949.8|2943.8|2949.3|2943.3|2950|2944|2949.3|2943.3|4
1621433320000|2021-05-19 14:08:40|2949|2943|2949.8|2943.8|2950|2944|2949|2943|8
1621433330000|2021-05-19 14:08:50|2950|2944|2951.5|2945.5|2951.5|2945.5|2950|2944|8
1621433340000|2021-05-19 14:09:00|2951.8|2945.8|2952|2946|2952|2946|2951|2945|10
1621433350000|2021-05-19 14:09:10|2952.3|2946.3|2952|2946|2952.3|2946.3|2951.5|2945.5|5
1621433360000|2021-05-19 14:09:20|2952.3|2946.3|2954|2948|2955.3|2949.3|2952.3|2946.3|12
1621433370000|2021-05-19 14:09:30|2953.8|2947.8|2954|2948|2954.5|2948.5|2952.5|2946.5|13
1621433380000|2021-05-19 14:09:40|2953.8|2947.8|2954.5|2948.5|2955|2949|2953.3|2947.3|11
1621433390000|2021-05-19 14:09:50|2954.3|2948.3|2952.3|2946.3|2955.3|2949.3|2952.3|2946.3|10
1621433400000|2021-05-19 14:10:00|2952|2946|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|6
1621433410000|2021-05-19 14:10:10|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2952.5|2946.5|4
1621433420000|2021-05-19 14:10:20|2953.5|2947.5|2954.3|2948.3|2954.8|2948.8|2953.3|2947.3|7
1621433430000|2021-05-19 14:10:30|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.5|2947.5|8
1621433440000|2021-05-19 14:10:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1621433450000|2021-05-19 14:10:50|2954.3|2948.3|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|3
1621433460000|2021-05-19 14:11:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1621433470000|2021-05-19 14:11:10|2953.8|2947.8|2952.8|2946.8|2953.8|2947.8|2952.8|2946.8|6
1621433480000|2021-05-19 14:11:20|2953|2947|2952.8|2946.8|2954.3|2948.3|2952.3|2946.3|15
1621433490000|2021-05-19 14:11:30|2953|2947|2954.5|2948.5|2955|2949|2953|2947|9
1621433500000|2021-05-19 14:11:40|2954.3|2948.3|2954.8|2948.8|2955.3|2949.3|2954|2948|8
1621433510000|2021-05-19 14:11:50|2955|2949|2955.3|2949.3|2955.8|2949.8|2954.8|2948.8|7
1621433520000|2021-05-19 14:12:00|2955|2949|2955|2949|2955.3|2949.3|2954.8|2948.8|7
1621433530000|2021-05-19 14:12:10|2954.8|2948.8|2953.3|2947.3|2954.8|2948.8|2953.3|2947.3|6
1621433540000|2021-05-19 14:12:20|2953|2947|2953|2947|2953.3|2947.3|2953|2947|3
1621433550000|2021-05-19 14:12:30|2953.3|2947.3|2953.5|2947.5|2954|2948|2953|2947|11
1621433560000|2021-05-19 14:12:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1621433570000|2021-05-19 14:12:50|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1621433580000|2021-05-19 14:13:00|2953|2947|2955.3|2949.3|2955.3|2949.3|2953|2947|5
1621433590000|2021-05-19 14:13:10|2955.5|2949.5|2954.8|2948.8|2957.8|2951.8|2954.8|2948.8|17
1621433600000|2021-05-19 14:13:20|2955.3|2949.3|2954.3|2948.3|2956|2950|2954.3|2948.3|7
1621433610000|2021-05-19 14:13:30|2956.5|2950.5|2956.8|2950.8|2957|2951|2956.5|2950.5|4
1621433620000|2021-05-19 14:13:40|2957|2951|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1621433630000|2021-05-19 14:13:50|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956|2950|7
1621433640000|2021-05-19 14:14:00|2957|2951|2958.3|2952.3|2958.3|2952.3|2957|2951|10
1621433650000|2021-05-19 14:14:10|2958|2952|2958|2952|2958.5|2952.5|2956.8|2950.8|10
1621433660000|2021-05-19 14:14:20|2958.5|2952.5|2961.8|2955.8|2961.8|2955.8|2958.5|2952.5|10
1621433670000|2021-05-19 14:14:30|2961.5|2955.5|2960.5|2954.5|2961.5|2955.5|2960|2954|5
1621433680000|2021-05-19 14:14:40|2960.3|2954.3|2959|2953|2960.3|2954.3|2959|2953|7
1621433690000|2021-05-19 14:14:50|2958.8|2952.8|2959|2953|2959|2953|2958.5|2952.5|6
1621433700000|2021-05-19 14:15:00|2958.5|2952.5|2957.3|2951.3|2958.5|2952.5|2957|2951|10
1621433710000|2021-05-19 14:15:10|2957.5|2951.5|2957|2951|2957.5|2951.5|2956.8|2950.8|4
1621433730000|2021-05-19 14:15:30|2957.3|2951.3|2958.3|2952.3|2958.3|2952.3|2957.3|2951.3|6
1621433740000|2021-05-19 14:15:40|2958|2952|2959.8|2953.8|2960|2954|2957.3|2951.3|12
1621433750000|2021-05-19 14:15:50|2960.5|2954.5|2959.5|2953.5|2961.3|2955.3|2959.5|2953.5|12
1621433760000|2021-05-19 14:16:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|6
1621433770000|2021-05-19 14:16:10|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|8
1621433780000|2021-05-19 14:16:20|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959|2953|12
1621433790000|2021-05-19 14:16:30|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|4
1621433800000|2021-05-19 14:16:40|2958.5|2952.5|2961.3|2955.3|2961.3|2955.3|2958.5|2952.5|13
1621433810000|2021-05-19 14:16:50|2961.5|2955.5|2960.5|2954.5|2963|2957|2960.5|2954.5|15
1621433820000|2021-05-19 14:17:00|2960.3|2954.3|2960.5|2954.5|2961.3|2955.3|2960.3|2954.3|8
1621433830000|2021-05-19 14:17:10|2961|2955|2961.3|2955.3|2961.5|2955.5|2960.3|2954.3|18
1621433840000|2021-05-19 14:17:20|2961.5|2955.5|2962.5|2956.5|2962.5|2956.5|2961.5|2955.5|10
1621433850000|2021-05-19 14:17:30|2963.5|2957.5|2962.8|2956.8|2963.8|2957.8|2962.8|2956.8|10
1621433860000|2021-05-19 14:17:40|2962.5|2956.5|2964.5|2958.5|2964.5|2958.5|2962.5|2956.5|12
1621433870000|2021-05-19 14:17:50|2964.8|2958.8|2964|2958|2965|2959|2963.8|2957.8|10
1621433880000|2021-05-19 14:18:00|2964.3|2958.3|2963|2957|2964.5|2958.5|2962.8|2956.8|14
1621433890000|2021-05-19 14:18:10|2963.8|2957.8|2963.8|2957.8|2964|2958|2962.8|2956.8|12
1621433900000|2021-05-19 14:18:20|2963|2957|2963.5|2957.5|2964.5|2958.5|2963|2957|8
1621433910000|2021-05-19 14:18:30|2962.8|2956.8|2962.8|2956.8|2963|2957|2962.3|2956.3|8
1621433920000|2021-05-19 14:18:40|2962.5|2956.5|2962.8|2956.8|2963.8|2957.8|2962.5|2956.5|9
1621433930000|2021-05-19 14:18:50|2963|2957|2963|2957|2963|2957|2962.8|2956.8|3
1621433940000|2021-05-19 14:19:00|2962.8|2956.8|2962.8|2956.8|2963|2957|2962.8|2956.8|3
1621433950000|2021-05-19 14:19:10|2963|2957|2963.5|2957.5|2963.5|2957.5|2962.8|2956.8|4
1621433960000|2021-05-19 14:19:20|2963.8|2957.8|2964|2958|2964.3|2958.3|2963.5|2957.5|5
1621433970000|2021-05-19 14:19:30|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1621433980000|2021-05-19 14:19:40|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1621433990000|2021-05-19 14:19:50|2963|2957|2962.8|2956.8|2963.3|2957.3|2962.5|2956.5|6
1621434000000|2021-05-19 14:20:00|2962.5|2956.5|2960.5|2954.5|2962.8|2956.8|2960.5|2954.5|8
1621434010000|2021-05-19 14:20:10|2960.8|2954.8|2960.5|2954.5|2961|2955|2960.3|2954.3|8
1621434020000|2021-05-19 14:20:20|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.3|2953.3|10
1621434030000|2021-05-19 14:20:30|2960.8|2954.8|2959.5|2953.5|2961|2955|2959.5|2953.5|11
1621434040000|2021-05-19 14:20:40|2959.8|2953.8|2959|2953|2959.8|2953.8|2958.3|2952.3|8
1621434050000|2021-05-19 14:20:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621434060000|2021-05-19 14:21:00|2959|2953|2958.3|2952.3|2959|2953|2958.3|2952.3|6
1621434080000|2021-05-19 14:21:20|2958|2952|2957.3|2951.3|2958|2952|2957.3|2951.3|2
1621434090000|2021-05-19 14:21:30|2957|2951|2954.8|2948.8|2957|2951|2954.8|2948.8|13
1621434100000|2021-05-19 14:21:40|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2953.5|2947.5|6
1621434110000|2021-05-19 14:21:50|2954|2948|2954|2948|2954.3|2948.3|2953.5|2947.5|7
1621434120000|2021-05-19 14:22:00|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|2
1621434130000|2021-05-19 14:22:10|2955.3|2949.3|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|4
1621434140000|2021-05-19 14:22:20|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1621434150000|2021-05-19 14:22:30|2954.3|2948.3|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|5
1621434160000|2021-05-19 14:22:40|2953.8|2947.8|2954.5|2948.5|2954.5|2948.5|2953.5|2947.5|6
1621434180000|2021-05-19 14:23:00|2954.3|2948.3|2955|2949|2955.3|2949.3|2954|2948|7
1621434190000|2021-05-19 14:23:10|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|7
1621434200000|2021-05-19 14:23:20|2953|2947|2952.8|2946.8|2953.3|2947.3|2952.3|2946.3|8
1621434210000|2021-05-19 14:23:30|2952.5|2946.5|2952|2946|2953.3|2947.3|2951.8|2945.8|6
1621434220000|2021-05-19 14:23:40|2951.8|2945.8|2951.8|2945.8|2952|2946|2950.8|2944.8|11
1621434230000|2021-05-19 14:23:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|6
1621434240000|2021-05-19 14:24:00|2952|2946|2950.5|2944.5|2952.3|2946.3|2950.3|2944.3|8
1621434250000|2021-05-19 14:24:10|2950.8|2944.8|2950.8|2944.8|2951.3|2945.3|2950.3|2944.3|6
1621434260000|2021-05-19 14:24:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2949.5|2943.5|12
1621434270000|2021-05-19 14:24:30|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|3
1621434280000|2021-05-19 14:24:40|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951|2945|4
1621434290000|2021-05-19 14:24:50|2951.5|2945.5|2948.8|2942.8|2951.5|2945.5|2948.5|2942.5|9
1621434300000|2021-05-19 14:25:00|2948.5|2942.5|2950.3|2944.3|2950.3|2944.3|2948.5|2942.5|8
1621434310000|2021-05-19 14:25:10|2950.5|2944.5|2950.3|2944.3|2951.3|2945.3|2950.3|2944.3|9
1621434320000|2021-05-19 14:25:20|2950.5|2944.5|2949.5|2943.5|2951|2945|2949.5|2943.5|11
1621434330000|2021-05-19 14:25:30|2949|2943|2948.8|2942.8|2949|2943|2947.3|2941.3|14
1621434340000|2021-05-19 14:25:40|2949|2943|2946.5|2940.5|2949.3|2943.3|2946.3|2940.3|14
1621434350000|2021-05-19 14:25:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946|2940|10
1621434360000|2021-05-19 14:26:00|2946.8|2940.8|2947.8|2941.8|2948|2942|2946.8|2940.8|11
1621434370000|2021-05-19 14:26:10|2948|2942|2949.3|2943.3|2949.3|2943.3|2947.3|2941.3|18
1621434380000|2021-05-19 14:26:20|2949.5|2943.5|2950|2944|2950.3|2944.3|2949.5|2943.5|7
1621434390000|2021-05-19 14:26:30|2950.3|2944.3|2951.8|2945.8|2951.8|2945.8|2950.3|2944.3|8
1621434400000|2021-05-19 14:26:40|2952|2946|2949.3|2943.3|2952.3|2946.3|2949.3|2943.3|16
1621434410000|2021-05-19 14:26:50|2949.5|2943.5|2951.8|2945.8|2951.8|2945.8|2949.5|2943.5|19
1621434420000|2021-05-19 14:27:00|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|3
1621434430000|2021-05-19 14:27:10|2953|2947|2953|2947|2953.8|2947.8|2952.8|2946.8|12
1621434440000|2021-05-19 14:27:20|2953.3|2947.3|2954.5|2948.5|2954.5|2948.5|2953|2947|14
1621434450000|2021-05-19 14:27:30|2954.8|2948.8|2955.3|2949.3|2955.8|2949.8|2954.8|2948.8|14
1621434460000|2021-05-19 14:27:40|2955|2949|2953.3|2947.3|2955.3|2949.3|2953|2947|7
1621434470000|2021-05-19 14:27:50|2953|2947|2952|2946|2953|2947|2951|2945|7
1621434480000|2021-05-19 14:28:00|2952.5|2946.5|2951.3|2945.3|2952.5|2946.5|2951.3|2945.3|3
1621434490000|2021-05-19 14:28:10|2951.5|2945.5|2952|2946|2952|2946|2951.3|2945.3|7
1621434500000|2021-05-19 14:28:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621434510000|2021-05-19 14:28:30|2952|2946|2951.5|2945.5|2952|2946|2951|2945|4
1621434520000|2021-05-19 14:28:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951|2945|8
1621434530000|2021-05-19 14:28:50|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951|2945|4
1621434540000|2021-05-19 14:29:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621434550000|2021-05-19 14:29:10|2951.5|2945.5|2954.5|2948.5|2954.5|2948.5|2951.5|2945.5|13
1621434560000|2021-05-19 14:29:20|2954.8|2948.8|2954|2948|2955.5|2949.5|2954|2948|11
1621434570000|2021-05-19 14:29:30|2954.3|2948.3|2955.5|2949.5|2955.8|2949.8|2954.3|2948.3|6
1621434580000|2021-05-19 14:29:40|2955.8|2949.8|2956|2950|2956|2950|2955.5|2949.5|4
1621434590000|2021-05-19 14:29:50|2955.8|2949.8|2956.8|2950.8|2956.8|2950.8|2955.5|2949.5|9
1621434600000|2021-05-19 14:30:00|2956.5|2950.5|2953|2947|2956.5|2950.5|2952|2946|16
1621434610000|2021-05-19 14:30:10|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2951.8|2945.8|7
1621434620000|2021-05-19 14:30:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952|2946|4
1621434630000|2021-05-19 14:30:30|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952|2946|7
1621434640000|2021-05-19 14:30:40|2953|2947|2954.5|2948.5|2954.5|2948.5|2953|2947|7
1621434650000|2021-05-19 14:30:50|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.5|2947.5|10
1621434660000|2021-05-19 14:31:00|2953.3|2947.3|2953.8|2947.8|2954|2948|2953|2947|10
1621434670000|2021-05-19 14:31:10|2953.5|2947.5|2954|2948|2954.5|2948.5|2953|2947|10
1621434680000|2021-05-19 14:31:20|2954.3|2948.3|2956|2950|2956.8|2950.8|2954.3|2948.3|9
1621434690000|2021-05-19 14:31:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955|2949|6
1621434700000|2021-05-19 14:31:40|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954|2948|7
1621434710000|2021-05-19 14:31:50|2954|2948|2955.5|2949.5|2955.5|2949.5|2954|2948|6
1621434720000|2021-05-19 14:32:00|2955.8|2949.8|2957.5|2951.5|2957.8|2951.8|2955.8|2949.8|14
1621434730000|2021-05-19 14:32:10|2957|2951|2956|2950|2957|2951|2955.8|2949.8|8
1621434740000|2021-05-19 14:32:20|2955.8|2949.8|2954.8|2948.8|2956.3|2950.3|2954.5|2948.5|8
1621434750000|2021-05-19 14:32:30|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|2
1621434760000|2021-05-19 14:32:40|2954.3|2948.3|2954.5|2948.5|2955.3|2949.3|2954.3|2948.3|8
1621434770000|2021-05-19 14:32:50|2954.8|2948.8|2957.5|2951.5|2957.8|2951.8|2954.3|2948.3|12
1621434780000|2021-05-19 14:33:00|2957.3|2951.3|2954.8|2948.8|2957.3|2951.3|2954.8|2948.8|8
1621434790000|2021-05-19 14:33:10|2954.5|2948.5|2955.5|2949.5|2956|2950|2954.5|2948.5|8
1621434800000|2021-05-19 14:33:20|2955.3|2949.3|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|7
1621434810000|2021-05-19 14:33:30|2954.8|2948.8|2955.8|2949.8|2955.8|2949.8|2954.3|2948.3|10
1621434820000|2021-05-19 14:33:40|2956|2950|2957|2951|2957|2951|2955.8|2949.8|10
1621434830000|2021-05-19 14:33:50|2956.8|2950.8|2958.3|2952.3|2958.3|2952.3|2956.8|2950.8|10
1621434840000|2021-05-19 14:34:00|2958.5|2952.5|2957.8|2951.8|2959.3|2953.3|2957.8|2951.8|13
1621434850000|2021-05-19 14:34:10|2958|2952|2956.8|2950.8|2958|2952|2956|2950|8
1621434860000|2021-05-19 14:34:20|2956|2950|2957.5|2951.5|2957.8|2951.8|2956|2950|8
1621434870000|2021-05-19 14:34:30|2957.8|2951.8|2958.5|2952.5|2958.8|2952.8|2957.8|2951.8|8
1621434880000|2021-05-19 14:34:40|2958.8|2952.8|2958|2952|2958.8|2952.8|2957.8|2951.8|5
1621434890000|2021-05-19 14:34:50|2958.3|2952.3|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|7
1621434900000|2021-05-19 14:35:00|2957.5|2951.5|2958|2952|2958|2952|2957.3|2951.3|5
1621434910000|2021-05-19 14:35:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2956.8|2950.8|9
1621434920000|2021-05-19 14:35:20|2958|2952|2959.3|2953.3|2959.5|2953.5|2957.5|2951.5|13
1621434930000|2021-05-19 14:35:30|2959|2953|2957.5|2951.5|2959|2953|2957.5|2951.5|7
1621434940000|2021-05-19 14:35:40|2957.3|2951.3|2957|2951|2957.3|2951.3|2956.8|2950.8|4
1621434950000|2021-05-19 14:35:50|2957.3|2951.3|2958.5|2952.5|2958.5|2952.5|2957.3|2951.3|7
1621434960000|2021-05-19 14:36:00|2958.8|2952.8|2958.5|2952.5|2959|2953|2958.3|2952.3|7
1621434970000|2021-05-19 14:36:10|2958.8|2952.8|2958|2952|2959|2953|2958|2952|5
1621434980000|2021-05-19 14:36:20|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|4
1621434990000|2021-05-19 14:36:30|2957|2951|2956|2950|2957.5|2951.5|2956|2950|5
1621435000000|2021-05-19 14:36:40|2955|2949|2954.3|2948.3|2955|2949|2953.3|2947.3|12
1621435010000|2021-05-19 14:36:50|2954|2948|2955|2949|2955|2949|2952.5|2946.5|9
1621435020000|2021-05-19 14:37:00|2954.8|2948.8|2956|2950|2956|2950|2954.5|2948.5|11
1621435030000|2021-05-19 14:37:10|2956.3|2950.3|2954.8|2948.8|2956.5|2950.5|2954.8|2948.8|6
1621435040000|2021-05-19 14:37:20|2954.5|2948.5|2952.8|2946.8|2954.5|2948.5|2952|2946|9
1621435050000|2021-05-19 14:37:30|2952.5|2946.5|2952|2946|2952.5|2946.5|2951.8|2945.8|6
1621435060000|2021-05-19 14:37:40|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|5
1621435070000|2021-05-19 14:37:50|2952|2946|2952.8|2946.8|2953|2947|2952|2946|6
1621435080000|2021-05-19 14:38:00|2953|2947|2952.3|2946.3|2953|2947|2952.3|2946.3|7
1621435090000|2021-05-19 14:38:10|2952.5|2946.5|2953|2947|2953.3|2947.3|2952.5|2946.5|4
1621435100000|2021-05-19 14:38:20|2952.8|2946.8|2952.8|2946.8|2953|2947|2952.5|2946.5|5
1621435110000|2021-05-19 14:38:30|2953|2947|2953|2947|2953.8|2947.8|2953|2947|5
1621435120000|2021-05-19 14:38:40|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1621435130000|2021-05-19 14:38:50|2952.8|2946.8|2953|2947|2953|2947|2952.3|2946.3|6
1621435140000|2021-05-19 14:39:00|2952.5|2946.5|2951.3|2945.3|2952.5|2946.5|2950.8|2944.8|7
1621435150000|2021-05-19 14:39:10|2951|2945|2951|2945|2951|2945|2950.8|2944.8|5
1621435160000|2021-05-19 14:39:20|2950.8|2944.8|2951.8|2945.8|2952|2946|2950.8|2944.8|5
1621435170000|2021-05-19 14:39:30|2952|2946|2950.8|2944.8|2952|2946|2950.5|2944.5|7
1621435180000|2021-05-19 14:39:40|2950.5|2944.5|2951|2945|2951.3|2945.3|2950|2944|9
1621435190000|2021-05-19 14:39:50|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2949.5|2943.5|5
1621435200000|2021-05-19 14:40:00|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|9
1621435210000|2021-05-19 14:40:10|2949.5|2943.5|2952|2946|2952|2946|2949.5|2943.5|11
1621435220000|2021-05-19 14:40:20|2952.3|2946.3|2950.3|2944.3|2952.3|2946.3|2950.3|2944.3|7
1621435230000|2021-05-19 14:40:30|2950|2944|2950|2944|2950|2944|2949.8|2943.8|3
1621435240000|2021-05-19 14:40:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|6
1621435250000|2021-05-19 14:40:50|2950.5|2944.5|2949.3|2943.3|2950.8|2944.8|2949.3|2943.3|8
1621435260000|2021-05-19 14:41:00|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949|2943|6
1621435270000|2021-05-19 14:41:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1621435280000|2021-05-19 14:41:20|2949.3|2943.3|2949.5|2943.5|2950|2944|2949.3|2943.3|8
1621435290000|2021-05-19 14:41:30|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|3
1621435300000|2021-05-19 14:41:40|2949.5|2943.5|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1621435310000|2021-05-19 14:41:50|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1621435320000|2021-05-19 14:42:00|2950.3|2944.3|2951|2945|2951.5|2945.5|2950.3|2944.3|9
1621435330000|2021-05-19 14:42:10|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1621435340000|2021-05-19 14:42:20|2951.8|2945.8|2951|2945|2952.5|2946.5|2951|2945|8
1621435350000|2021-05-19 14:42:30|2950.9|2944.9|2951.3|2945.3|2951.5|2945.5|2950.5|2944.5|9
1621435360000|2021-05-19 14:42:40|2951|2945|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|7
1621435370000|2021-05-19 14:42:50|2950.5|2944.5|2950|2944|2950.5|2944.5|2949.5|2943.5|10
1621435380000|2021-05-19 14:43:00|2950.5|2944.5|2950.5|2944.5|2951|2945|2950.3|2944.3|10
1621435390000|2021-05-19 14:43:10|2950.3|2944.3|2952.3|2946.3|2952.3|2946.3|2950.3|2944.3|10
1621435400000|2021-05-19 14:43:20|2952|2946|2950.5|2944.5|2952|2946|2950.3|2944.3|10
1621435410000|2021-05-19 14:43:30|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1621435420000|2021-05-19 14:43:40|2950.8|2944.8|2950.8|2944.8|2951.5|2945.5|2950.8|2944.8|6
1621435430000|2021-05-19 14:43:50|2951|2945|2951.5|2945.5|2951.8|2945.8|2951|2945|6
1621435440000|2021-05-19 14:44:00|2951.3|2945.3|2954.5|2948.5|2954.5|2948.5|2951.3|2945.3|8
1621435450000|2021-05-19 14:44:10|2954.8|2948.8|2953|2947|2955|2949|2953|2947|6
1621435460000|2021-05-19 14:44:20|2952.8|2946.8|2955.3|2949.3|2955.3|2949.3|2952.5|2946.5|10
1621435470000|2021-05-19 14:44:30|2955.5|2949.5|2956|2950|2956.3|2950.3|2955.5|2949.5|7
1621435480000|2021-05-19 14:44:40|2956.3|2950.3|2957.5|2951.5|2957.5|2951.5|2955.5|2949.5|12
1621435490000|2021-05-19 14:44:50|2957.3|2951.3|2957|2951|2957.3|2951.3|2956.3|2950.3|8
1621435500000|2021-05-19 14:45:00|2957.3|2951.3|2956.8|2950.8|2957.5|2951.5|2956.8|2950.8|9
1621435510000|2021-05-19 14:45:10|2956.3|2950.3|2955.8|2949.8|2957|2951|2955.8|2949.8|9
1621435520000|2021-05-19 14:45:20|2956|2950|2955|2949|2956|2950|2954.5|2948.5|9
1621435530000|2021-05-19 14:45:30|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|9
1621435540000|2021-05-19 14:45:40|2953.8|2947.8|2954|2948|2954.5|2948.5|2953.8|2947.8|7
1621435550000|2021-05-19 14:45:50|2954.3|2948.3|2954.8|2948.8|2955.5|2949.5|2954.3|2948.3|11
1621435560000|2021-05-19 14:46:00|2955|2949|2955.3|2949.3|2956.3|2950.3|2954.5|2948.5|15
1621435570000|2021-05-19 14:46:10|2955|2949|2954.5|2948.5|2955|2949|2954.3|2948.3|4
1621435580000|2021-05-19 14:46:20|2954.3|2948.3|2954.8|2948.8|2955.3|2949.3|2954|2948|8
1621435590000|2021-05-19 14:46:30|2955|2949|2956.3|2950.3|2956.3|2950.3|2955|2949|5
1621435600000|2021-05-19 14:46:40|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|3
1621435610000|2021-05-19 14:46:50|2956|2950|2954.5|2948.5|2956|2950|2954.5|2948.5|9
1621435620000|2021-05-19 14:47:00|2954.8|2948.8|2957|2951|2957|2951|2954.8|2948.8|10
1621435630000|2021-05-19 14:47:10|2956.8|2950.8|2958|2952|2958|2952|2956.3|2950.3|11
1621435640000|2021-05-19 14:47:20|2957.8|2951.8|2957|2951|2957.8|2951.8|2956.5|2950.5|9
1621435650000|2021-05-19 14:47:30|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|3
1621435660000|2021-05-19 14:47:40|2956|2950|2957|2951|2958|2952|2956|2950|15
1621435670000|2021-05-19 14:47:50|2957.3|2951.3|2958.5|2952.5|2958.5|2952.5|2957.3|2951.3|17
1621435680000|2021-05-19 14:48:00|2958|2952|2957.8|2951.8|2958|2952|2956|2950|12
1621435690000|2021-05-19 14:48:10|2958|2952|2956.3|2950.3|2958.5|2952.5|2956.3|2950.3|24
1621435700000|2021-05-19 14:48:20|2956.5|2950.5|2955.8|2949.8|2957.3|2951.3|2954|2948|12
1621435710000|2021-05-19 14:48:30|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2954.5|2948.5|5
1621435720000|2021-05-19 14:48:40|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954|2948|9
1621435730000|2021-05-19 14:48:50|2954|2948|2953.5|2947.5|2954|2948|2953.3|2947.3|9
1621435740000|2021-05-19 14:49:00|2953.3|2947.3|2953.8|2947.8|2954.5|2948.5|2953.3|2947.3|11
1621435750000|2021-05-19 14:49:10|2954|2948|2953.3|2947.3|2954|2948|2953.3|2947.3|3
1621435760000|2021-05-19 14:49:20|2953.5|2947.5|2953|2947|2954|2948|2952.8|2946.8|12
1621435770000|2021-05-19 14:49:30|2952.8|2946.8|2952.8|2946.8|2953|2947|2951.5|2945.5|11
1621435780000|2021-05-19 14:49:40|2951.8|2945.8|2950.8|2944.8|2952|2946|2950|2944|13
1621435790000|2021-05-19 14:49:50|2950.5|2944.5|2951.8|2945.8|2952.3|2946.3|2950.5|2944.5|14
1621435800000|2021-05-19 14:50:00|2951.5|2945.5|2950.8|2944.8|2952.3|2946.3|2950.5|2944.5|15
1621435810000|2021-05-19 14:50:10|2951|2945|2951|2945|2951|2945|2950.5|2944.5|7
1621435820000|2021-05-19 14:50:20|2950.8|2944.8|2948.8|2942.8|2950.8|2944.8|2948.5|2942.5|14
1621435830000|2021-05-19 14:50:30|2949|2943|2950.3|2944.3|2950.3|2944.3|2948.8|2942.8|11
1621435840000|2021-05-19 14:50:40|2950|2944|2948.8|2942.8|2950.3|2944.3|2948.8|2942.8|15
1621435850000|2021-05-19 14:50:50|2948.5|2942.5|2949|2943|2949|2943|2947.8|2941.8|14
1621435860000|2021-05-19 14:51:00|2949.5|2943.5|2950.5|2944.5|2950.5|2944.5|2949.3|2943.3|10
1621435870000|2021-05-19 14:51:10|2950.8|2944.8|2953.3|2947.3|2953.8|2947.8|2950.8|2944.8|16
1621435880000|2021-05-19 14:51:20|2954|2948|2955.5|2949.5|2955.5|2949.5|2954|2948|9
1621435890000|2021-05-19 14:51:30|2955.8|2949.8|2955|2949|2955.8|2949.8|2955|2949|2
1621435900000|2021-05-19 14:51:40|2954.8|2948.8|2954.5|2948.5|2955|2949|2954.5|2948.5|8
1621435910000|2021-05-19 14:51:50|2954.3|2948.3|2953.3|2947.3|2954.3|2948.3|2952.8|2946.8|9
1621435920000|2021-05-19 14:52:00|2953.5|2947.5|2950.8|2944.8|2953.5|2947.5|2950.8|2944.8|17
1621435930000|2021-05-19 14:52:10|2951|2945|2951|2945|2951.5|2945.5|2950.8|2944.8|10
1621435940000|2021-05-19 14:52:20|2951.5|2945.5|2948|2942|2951.8|2945.8|2948|2942|20
1621435950000|2021-05-19 14:52:30|2948.5|2942.5|2948.3|2942.3|2949|2943|2947.8|2941.8|10
1621435960000|2021-05-19 14:52:40|2948|2942|2944|2938|2948.3|2942.3|2944|2938|15
1621435970000|2021-05-19 14:52:50|2943.8|2937.8|2940.5|2934.5|2943.8|2937.8|2940.5|2934.5|19
1621435980000|2021-05-19 14:53:00|2940.8|2934.8|2945.5|2939.5|2945.8|2939.8|2940.8|2934.8|20
1621435990000|2021-05-19 14:53:10|2945.3|2939.3|2944.5|2938.5|2945.5|2939.5|2944.5|2938.5|12
1621436000000|2021-05-19 14:53:20|2944.8|2938.8|2943.5|2937.5|2945.5|2939.5|2943.5|2937.5|11
1621436010000|2021-05-19 14:53:30|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2942.5|2936.5|13
1621436020000|2021-05-19 14:53:40|2944|2938|2944.5|2938.5|2945.3|2939.3|2943|2937|15
1621436030000|2021-05-19 14:53:50|2943.8|2937.8|2946|2940|2946|2940|2943.8|2937.8|12
1621436040000|2021-05-19 14:54:00|2946.8|2940.8|2949|2943|2949.3|2943.3|2946.5|2940.5|13
1621436050000|2021-05-19 14:54:10|2948.8|2942.8|2948|2942|2948.8|2942.8|2947.8|2941.8|7
1621436060000|2021-05-19 14:54:20|2947.8|2941.8|2946.5|2940.5|2949|2943|2946.3|2940.3|14
1621436070000|2021-05-19 14:54:30|2946.8|2940.8|2946.8|2940.8|2947.8|2941.8|2946.8|2940.8|10
1621436080000|2021-05-19 14:54:40|2946.5|2940.5|2945.3|2939.3|2946.5|2940.5|2945.3|2939.3|8
1621436090000|2021-05-19 14:54:50|2945.5|2939.5|2947.3|2941.3|2948|2942|2945.5|2939.5|10
1621436100000|2021-05-19 14:55:00|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|2
1621436110000|2021-05-19 14:55:10|2947.3|2941.3|2944|2938|2947.3|2941.3|2943.8|2937.8|11
1621436120000|2021-05-19 14:55:20|2944.3|2938.3|2946.8|2940.8|2946.8|2940.8|2944.3|2938.3|11
1621436130000|2021-05-19 14:55:30|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2945.8|2939.8|9
1621436140000|2021-05-19 14:55:40|2946.3|2940.3|2944.5|2938.5|2946.5|2940.5|2944.3|2938.3|11
1621436150000|2021-05-19 14:55:50|2944.3|2938.3|2945.8|2939.8|2946|2940|2944|2938|9
1621436160000|2021-05-19 14:56:00|2945.5|2939.5|2943.8|2937.8|2945.5|2939.5|2943.8|2937.8|12
1621436170000|2021-05-19 14:56:10|2944|2938|2942.5|2936.5|2944.3|2938.3|2942.3|2936.3|14
1621436180000|2021-05-19 14:56:20|2942.3|2936.3|2940.5|2934.5|2942.3|2936.3|2940.5|2934.5|16
1621436190000|2021-05-19 14:56:30|2940.8|2934.8|2940.8|2934.8|2941.5|2935.5|2939.5|2933.5|11
1621436200000|2021-05-19 14:56:40|2940.3|2934.3|2941.5|2935.5|2941.8|2935.8|2940.3|2934.3|12
1621436210000|2021-05-19 14:56:50|2941.3|2935.3|2939.8|2933.8|2941.8|2935.8|2939.5|2933.5|10
1621436220000|2021-05-19 14:57:00|2939.5|2933.5|2941|2935|2941.5|2935.5|2939.5|2933.5|16
1621436230000|2021-05-19 14:57:10|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2939.5|2933.5|12
1621436240000|2021-05-19 14:57:20|2940.8|2934.8|2939.5|2933.5|2940.8|2934.8|2939.5|2933.5|8
1621436250000|2021-05-19 14:57:30|2939.8|2933.8|2941.5|2935.5|2941.5|2935.5|2939.3|2933.3|11
1621436260000|2021-05-19 14:57:40|2941.8|2935.8|2941.8|2935.8|2942.8|2936.8|2940.8|2934.8|11
1621436270000|2021-05-19 14:57:50|2941.5|2935.5|2940.5|2934.5|2941.5|2935.5|2940.5|2934.5|8
1621436280000|2021-05-19 14:58:00|2939.5|2933.5|2941|2935|2941.5|2935.5|2939.3|2933.3|19
1621436290000|2021-05-19 14:58:10|2941.3|2935.3|2941.3|2935.3|2941.8|2935.8|2940.3|2934.3|13
1621436300000|2021-05-19 14:58:20|2941|2935|2940.8|2934.8|2941.3|2935.3|2940.5|2934.5|10
1621436310000|2021-05-19 14:58:30|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2939.5|2933.5|6
1621436320000|2021-05-19 14:58:40|2940.8|2934.8|2940.8|2934.8|2941.5|2935.5|2940|2934|18
1621436330000|2021-05-19 14:58:50|2941|2935|2941|2935|2941.8|2935.8|2940.8|2934.8|7
1621436340000|2021-05-19 14:59:00|2940.3|2934.3|2942.3|2936.3|2942.3|2936.3|2940|2934|7
1621436350000|2021-05-19 14:59:10|2942.5|2936.5|2944.5|2938.5|2944.8|2938.8|2942.3|2936.3|10
1621436360000|2021-05-19 14:59:20|2944.8|2938.8|2945.5|2939.5|2945.8|2939.8|2944.8|2938.8|9
1621436370000|2021-05-19 14:59:30|2945.3|2939.3|2944.3|2938.3|2945.8|2939.8|2944|2938|19
1621436380000|2021-05-19 14:59:40|2944.5|2938.5|2942|2936|2944.5|2938.5|2941.8|2935.8|13
1621436390000|2021-05-19 14:59:50|2941.8|2935.8|2941.5|2935.5|2942.5|2936.5|2941.3|2935.3|11
1621436400000|2021-05-19 15:00:00|2941.3|2935.3|2940.3|2934.3|2941.3|2935.3|2939.3|2933.3|15
1621436410000|2021-05-19 15:00:10|2940|2934|2940|2934|2940|2934|2939.5|2933.5|6
1621436420000|2021-05-19 15:00:20|2939.8|2933.8|2938.5|2932.5|2940|2934|2938.5|2932.5|9
1621436430000|2021-05-19 15:00:30|2938.3|2932.3|2936.8|2930.8|2938.3|2932.3|2936.5|2930.5|14
1621436440000|2021-05-19 15:00:40|2936.5|2930.5|2935|2929|2936.8|2930.8|2934.5|2928.5|21
1621436450000|2021-05-19 15:00:50|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|11
1621436460000|2021-05-19 15:01:00|2935.8|2929.8|2936.5|2930.5|2937.5|2931.5|2935.8|2929.8|12
1621436470000|2021-05-19 15:01:10|2937.3|2931.3|2935.5|2929.5|2937.5|2931.5|2935.5|2929.5|9
1621436480000|2021-05-19 15:01:20|2935|2929|2935.5|2929.5|2935.8|2929.8|2934.8|2928.8|15
1621436490000|2021-05-19 15:01:30|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.3|2929.3|10
1621436500000|2021-05-19 15:01:40|2936.5|2930.5|2938.5|2932.5|2938.5|2932.5|2936.5|2930.5|6
1621436510000|2021-05-19 15:01:50|2938|2932|2938.8|2932.8|2938.8|2932.8|2937.8|2931.8|5
1621436520000|2021-05-19 15:02:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|8
1621436530000|2021-05-19 15:02:10|2938|2932|2938.8|2932.8|2938.8|2932.8|2937.8|2931.8|9
1621436540000|2021-05-19 15:02:20|2938.5|2932.5|2937|2931|2938.5|2932.5|2936.8|2930.8|13
1621436550000|2021-05-19 15:02:30|2936.3|2930.3|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|8
1621436560000|2021-05-19 15:02:40|2936.3|2930.3|2937.8|2931.8|2937.8|2931.8|2936.3|2930.3|6
1621436570000|2021-05-19 15:02:50|2937.5|2931.5|2938|2932|2938|2932|2937.5|2931.5|3
1621436580000|2021-05-19 15:03:00|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|4
1621436590000|2021-05-19 15:03:10|2937.8|2931.8|2938.8|2932.8|2938.8|2932.8|2937.8|2931.8|4
1621436600000|2021-05-19 15:03:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|5
1621436610000|2021-05-19 15:03:30|2938.3|2932.3|2937.3|2931.3|2938.5|2932.5|2937.3|2931.3|6
1621436620000|2021-05-19 15:03:40|2937|2931|2935.8|2929.8|2937|2931|2935.8|2929.8|10
1621436630000|2021-05-19 15:03:50|2935.5|2929.5|2935|2929|2935.5|2929.5|2934.8|2928.8|3
1621436640000|2021-05-19 15:04:00|2934.5|2928.5|2934.5|2928.5|2935|2929|2934.3|2928.3|7
1621436650000|2021-05-19 15:04:10|2934.8|2928.8|2935|2929|2935|2929|2933.8|2927.8|6
1621436660000|2021-05-19 15:04:20|2935.5|2929.5|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|4
1621436670000|2021-05-19 15:04:30|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935|2929|9
1621436680000|2021-05-19 15:04:40|2935|2929|2935|2929|2935.3|2929.3|2935|2929|5
1621436690000|2021-05-19 15:04:50|2935.3|2929.3|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|7
1621436700000|2021-05-19 15:05:00|2935.8|2929.8|2936.3|2930.3|2936.5|2930.5|2935.5|2929.5|9
1621436710000|2021-05-19 15:05:10|2934.8|2928.8|2934.8|2928.8|2935.3|2929.3|2934.5|2928.5|10
1621436720000|2021-05-19 15:05:20|2935|2929|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|5
1621436730000|2021-05-19 15:05:30|2934.8|2928.8|2935|2929|2935.5|2929.5|2934.8|2928.8|6
1621436740000|2021-05-19 15:05:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|4
1621436750000|2021-05-19 15:05:50|2935|2929|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|6
1621436760000|2021-05-19 15:06:00|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|6
1621436770000|2021-05-19 15:06:10|2935.3|2929.3|2936|2930|2936|2930|2935|2929|7
1621436780000|2021-05-19 15:06:20|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|4
1621436790000|2021-05-19 15:06:30|2937.8|2931.8|2937.5|2931.5|2938|2932|2937.5|2931.5|4
1621436800000|2021-05-19 15:06:40|2937|2931|2937.5|2931.5|2937.5|2931.5|2936.8|2930.8|3
1621436810000|2021-05-19 15:06:50|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|4
1621436820000|2021-05-19 15:07:00|2937.8|2931.8|2936.5|2930.5|2938|2932|2936.5|2930.5|9
1621436830000|2021-05-19 15:07:10|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1621436840000|2021-05-19 15:07:20|2936.3|2930.3|2938.3|2932.3|2938.3|2932.3|2936.3|2930.3|6
1621436850000|2021-05-19 15:07:30|2938|2932|2937.5|2931.5|2938.5|2932.5|2937|2931|14
1621436860000|2021-05-19 15:07:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|3
1621436870000|2021-05-19 15:07:50|2937.5|2931.5|2938.5|2932.5|2938.8|2932.8|2937.5|2931.5|4
1621436880000|2021-05-19 15:08:00|2938.3|2932.3|2939|2933|2939|2933|2938.3|2932.3|5
1621436890000|2021-05-19 15:08:10|2939.3|2933.3|2940|2934|2940.3|2934.3|2939.3|2933.3|9
1621436900000|2021-05-19 15:08:20|2939.8|2933.8|2941.3|2935.3|2941.3|2935.3|2939.5|2933.5|6
1621436910000|2021-05-19 15:08:30|2941.5|2935.5|2942|2936|2942.3|2936.3|2941.5|2935.5|13
1621436920000|2021-05-19 15:08:40|2941.8|2935.8|2942.3|2936.3|2942.5|2936.5|2941.5|2935.5|12
1621436930000|2021-05-19 15:08:50|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|9
1621436940000|2021-05-19 15:09:00|2942.8|2936.8|2942.8|2936.8|2943|2937|2942|2936|9
1621436950000|2021-05-19 15:09:10|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2941.3|2935.3|10
1621436960000|2021-05-19 15:09:20|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|4
1621436970000|2021-05-19 15:09:30|2942.5|2936.5|2942.3|2936.3|2943|2937|2942.3|2936.3|6
1621436980000|2021-05-19 15:09:40|2942.8|2936.8|2944.3|2938.3|2944.3|2938.3|2942.3|2936.3|8
1621436990000|2021-05-19 15:09:50|2944|2938|2944.3|2938.3|2944.3|2938.3|2943.3|2937.3|11
1621437000000|2021-05-19 15:10:00|2944.5|2938.5|2942.8|2936.8|2944.5|2938.5|2942.8|2936.8|7
1621437010000|2021-05-19 15:10:10|2942.5|2936.5|2941|2935|2942.5|2936.5|2941|2935|7
1621437020000|2021-05-19 15:10:20|2940.8|2934.8|2941|2935|2941|2935|2940|2934|5
1621437030000|2021-05-19 15:10:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|3
1621437040000|2021-05-19 15:10:40|2940.3|2934.3|2941|2935|2941.3|2935.3|2940.3|2934.3|4
1621437050000|2021-05-19 15:10:50|2941.3|2935.3|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|4
1621437060000|2021-05-19 15:11:00|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1621437070000|2021-05-19 15:11:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1621437080000|2021-05-19 15:11:20|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|2
1621437090000|2021-05-19 15:11:30|2941|2935|2941|2935|2941.5|2935.5|2940.8|2934.8|6
1621437100000|2021-05-19 15:11:40|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1621437110000|2021-05-19 15:11:50|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1621437120000|2021-05-19 15:12:00|2940.5|2934.5|2941.8|2935.8|2942|2936|2940.5|2934.5|8
1621437130000|2021-05-19 15:12:10|2941.5|2935.5|2941.3|2935.3|2942|2936|2941.3|2935.3|6
1621437140000|2021-05-19 15:12:20|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1621437150000|2021-05-19 15:12:30|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1621437160000|2021-05-19 15:12:40|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2940|2934|8
1621437170000|2021-05-19 15:12:50|2940.8|2934.8|2940.8|2934.8|2941|2935|2940.3|2934.3|6
1621437180000|2021-05-19 15:13:00|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|4
1621437190000|2021-05-19 15:13:10|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2940.3|2934.3|8
1621437200000|2021-05-19 15:13:20|2941|2935|2941|2935|2941.3|2935.3|2940.8|2934.8|5
1621437210000|2021-05-19 15:13:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941|2935|3
1621437220000|2021-05-19 15:13:40|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|3
1621437230000|2021-05-19 15:13:50|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|9
1621437240000|2021-05-19 15:14:00|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.5|2933.5|5
1621437250000|2021-05-19 15:14:10|2940|2934|2940.8|2934.8|2940.8|2934.8|2940|2934|4
1621437260000|2021-05-19 15:14:20|2941|2935|2942|2936|2942.5|2936.5|2941|2935|7
1621437270000|2021-05-19 15:14:30|2942.3|2936.3|2943.3|2937.3|2943.8|2937.8|2942.3|2936.3|7
1621437280000|2021-05-19 15:14:40|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|4
1621437290000|2021-05-19 15:14:50|2943.5|2937.5|2942.8|2936.8|2943.5|2937.5|2942.3|2936.3|9
1621437300000|2021-05-19 15:15:00|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1621437320000|2021-05-19 15:15:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1621437330000|2021-05-19 15:15:30|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1621437340000|2021-05-19 15:15:40|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|3
1621437350000|2021-05-19 15:15:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2941.5|2935.5|6
1621437360000|2021-05-19 15:16:00|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1621437370000|2021-05-19 15:16:10|2941.3|2935.3|2940|2934|2941.3|2935.3|2939.5|2933.5|9
1621437380000|2021-05-19 15:16:20|2939.8|2933.8|2939.5|2933.5|2940|2934|2939.5|2933.5|4
1621437390000|2021-05-19 15:16:30|2939.8|2933.8|2939.5|2933.5|2940|2934|2939.3|2933.3|6
1621437400000|2021-05-19 15:16:40|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1621437410000|2021-05-19 15:16:50|2939.3|2933.3|2939.5|2933.5|2939.8|2933.8|2939|2933|6
1621437420000|2021-05-19 15:17:00|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.8|2933.8|3
1621437430000|2021-05-19 15:17:10|2939.3|2933.3|2939|2933|2939.3|2933.3|2938.8|2932.8|4
1621437440000|2021-05-19 15:17:20|2939.3|2933.3|2941.3|2935.3|2941.3|2935.3|2939.3|2933.3|5
1621437450000|2021-05-19 15:17:30|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1621437460000|2021-05-19 15:17:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1621437470000|2021-05-19 15:17:50|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1621437480000|2021-05-19 15:18:00|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1621437490000|2021-05-19 15:18:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1621437500000|2021-05-19 15:18:20|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1621437510000|2021-05-19 15:18:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1621437520000|2021-05-19 15:18:40|2940.8|2934.8|2941.8|2935.8|2941.8|2935.8|2940.3|2934.3|5
1621437530000|2021-05-19 15:18:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|4
1621437540000|2021-05-19 15:19:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1621437550000|2021-05-19 15:19:10|2942.3|2936.3|2941.3|2935.3|2942.3|2936.3|2941.3|2935.3|3
1621437560000|2021-05-19 15:19:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|3
1621437570000|2021-05-19 15:19:30|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1621437590000|2021-05-19 15:19:50|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1621437600000|2021-05-19 15:20:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|4
1621437620000|2021-05-19 15:20:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1621437640000|2021-05-19 15:20:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1621437650000|2021-05-19 15:20:50|2941.5|2935.5|2943|2937|2943|2937|2941.5|2935.5|6
1621437660000|2021-05-19 15:21:00|2943.3|2937.3|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|5
1621437670000|2021-05-19 15:21:10|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1621437690000|2021-05-19 15:21:30|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1621437700000|2021-05-19 15:21:40|2944.5|2938.5|2944.5|2938.5|2945.3|2939.3|2944.3|2938.3|6
1621437710000|2021-05-19 15:21:50|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1621437720000|2021-05-19 15:22:00|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|4
1621437730000|2021-05-19 15:22:10|2944.3|2938.3|2945.5|2939.5|2945.5|2939.5|2944.3|2938.3|6
1621437740000|2021-05-19 15:22:20|2945.8|2939.8|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|7
1621437770000|2021-05-19 15:22:50|2945.5|2939.5|2946.3|2940.3|2946.3|2940.3|2945.5|2939.5|2
1621437780000|2021-05-19 15:23:00|2946|2940|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|5
1621437790000|2021-05-19 15:23:10|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1621437800000|2021-05-19 15:23:20|2946|2940|2945.3|2939.3|2946|2940|2945.3|2939.3|3
1621437810000|2021-05-19 15:23:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621437820000|2021-05-19 15:23:40|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|2
1621437830000|2021-05-19 15:23:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1621437880000|2021-05-19 15:24:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621437890000|2021-05-19 15:24:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|3
1621437900000|2021-05-19 15:25:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|4
1621437910000|2021-05-19 15:25:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621437920000|2021-05-19 15:25:20|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1621437930000|2021-05-19 15:25:30|2945.5|2939.5|2947.3|2941.3|2947.3|2941.3|2945.3|2939.3|6
1621437940000|2021-05-19 15:25:40|2947|2941|2946.3|2940.3|2947|2941|2946.3|2940.3|3
1621437950000|2021-05-19 15:25:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621437960000|2021-05-19 15:26:00|2946.8|2940.8|2947|2941|2947.5|2941.5|2946.8|2940.8|5
1621437970000|2021-05-19 15:26:10|2946.8|2940.8|2947.3|2941.3|2947.5|2941.5|2946.8|2940.8|4
1621437980000|2021-05-19 15:26:20|2947|2941|2947|2941|2947.3|2941.3|2946.8|2940.8|7
1621437990000|2021-05-19 15:26:30|2947.3|2941.3|2948.8|2942.8|2949|2943|2947.3|2941.3|6
1621438000000|2021-05-19 15:26:40|2949|2943|2950.5|2944.5|2950.8|2944.8|2948.5|2942.5|8
1621438010000|2021-05-19 15:26:50|2950|2944|2951.5|2945.5|2951.5|2945.5|2949.3|2943.3|10
1621438020000|2021-05-19 15:27:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621438030000|2021-05-19 15:27:10|2951|2945|2949.8|2943.8|2951|2945|2949.8|2943.8|7
1621438040000|2021-05-19 15:27:20|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1621438050000|2021-05-19 15:27:30|2950|2944|2950|2944|2950.5|2944.5|2949.8|2943.8|8
1621438060000|2021-05-19 15:27:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|5
1621438070000|2021-05-19 15:27:50|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1621438080000|2021-05-19 15:28:00|2950|2944|2948.5|2942.5|2950|2944|2948.5|2942.5|6
1621438090000|2021-05-19 15:28:10|2948.8|2942.8|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|2
1621438110000|2021-05-19 15:28:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621438120000|2021-05-19 15:28:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621438130000|2021-05-19 15:28:50|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|3
1621438140000|2021-05-19 15:29:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1621438150000|2021-05-19 15:29:10|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|5
1621438160000|2021-05-19 15:29:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1621438170000|2021-05-19 15:29:30|2949.3|2943.3|2947.8|2941.8|2949.5|2943.5|2947.8|2941.8|5
1621438190000|2021-05-19 15:29:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1621438200000|2021-05-19 15:30:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621438210000|2021-05-19 15:30:10|2947.5|2941.5|2946.3|2940.3|2947.5|2941.5|2946.3|2940.3|7
1621438220000|2021-05-19 15:30:20|2946|2940|2946.3|2940.3|2946.5|2940.5|2946|2940|4
1621438230000|2021-05-19 15:30:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1621438240000|2021-05-19 15:30:40|2945.8|2939.8|2945.8|2939.8|2946|2940|2945.3|2939.3|6
1621438250000|2021-05-19 15:30:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|3
1621438260000|2021-05-19 15:31:00|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.5|2939.5|3
1621438270000|2021-05-19 15:31:10|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|3
1621438280000|2021-05-19 15:31:20|2945.8|2939.8|2946|2940|2946|2940|2945.5|2939.5|5
1621438290000|2021-05-19 15:31:30|2946.8|2940.8|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|6
1621438300000|2021-05-19 15:31:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621438310000|2021-05-19 15:31:50|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|3
1621438320000|2021-05-19 15:32:00|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1621438330000|2021-05-19 15:32:10|2946.5|2940.5|2948.5|2942.5|2948.8|2942.8|2946.5|2940.5|6
1621438340000|2021-05-19 15:32:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1621438350000|2021-05-19 15:32:30|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1621438360000|2021-05-19 15:32:40|2948|2942|2947.3|2941.3|2948.5|2942.5|2947.3|2941.3|9
1621438380000|2021-05-19 15:33:00|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1621438390000|2021-05-19 15:33:10|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1621438400000|2021-05-19 15:33:20|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|4
1621438410000|2021-05-19 15:33:30|2947.5|2941.5|2948.8|2942.8|2948.8|2942.8|2947.5|2941.5|8
1621438420000|2021-05-19 15:33:40|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1621438430000|2021-05-19 15:33:50|2948|2942|2947.8|2941.8|2948.3|2942.3|2947.5|2941.5|6
1621438440000|2021-05-19 15:34:00|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1621438450000|2021-05-19 15:34:10|2948.3|2942.3|2948|2942|2948.8|2942.8|2948|2942|8
1621438460000|2021-05-19 15:34:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1621438470000|2021-05-19 15:34:30|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947|2941|9
1621438480000|2021-05-19 15:34:40|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1621438490000|2021-05-19 15:34:50|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|3
1621438510000|2021-05-19 15:35:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621438520000|2021-05-19 15:35:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|3
1621438530000|2021-05-19 15:35:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621438540000|2021-05-19 15:35:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1621438550000|2021-05-19 15:35:50|2946.3|2940.3|2947.5|2941.5|2947.5|2941.5|2946.3|2940.3|4
1621438570000|2021-05-19 15:36:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621438580000|2021-05-19 15:36:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621438590000|2021-05-19 15:36:30|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|3
1621438620000|2021-05-19 15:37:00|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|3
1621438630000|2021-05-19 15:37:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621438640000|2021-05-19 15:37:20|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|2
1621438650000|2021-05-19 15:37:30|2948.8|2942.8|2948|2942|2948.8|2942.8|2948|2942|4
1621438660000|2021-05-19 15:37:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1621438680000|2021-05-19 15:38:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1621438690000|2021-05-19 15:38:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621438700000|2021-05-19 15:38:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621438710000|2021-05-19 15:38:30|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1621438720000|2021-05-19 15:38:40|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|2
1621438730000|2021-05-19 15:38:50|2947.5|2941.5|2948|2942|2948.3|2942.3|2947.5|2941.5|5
1621438740000|2021-05-19 15:39:00|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|11
1621438750000|2021-05-19 15:39:10|2948.5|2942.5|2948|2942|2948.8|2942.8|2948|2942|7
1621438760000|2021-05-19 15:39:20|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|2
1621438770000|2021-05-19 15:39:30|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|4
1621438780000|2021-05-19 15:39:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1621438790000|2021-05-19 15:39:50|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1621438800000|2021-05-19 15:40:00|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1621438810000|2021-05-19 15:40:10|2947.5|2941.5|2947.5|2941.5|2948|2942|2947.5|2941.5|4
1621438820000|2021-05-19 15:40:20|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2946.8|2940.8|7
1621438830000|2021-05-19 15:40:30|2947|2941|2947|2941|2947|2941|2946.8|2940.8|3
1621438840000|2021-05-19 15:40:40|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1621438850000|2021-05-19 15:40:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1621438860000|2021-05-19 15:41:00|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1621438870000|2021-05-19 15:41:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1621438880000|2021-05-19 15:41:20|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|2
1621438890000|2021-05-19 15:41:30|2946.3|2940.3|2948.3|2942.3|2948.3|2942.3|2945.8|2939.8|8
1621438900000|2021-05-19 15:41:40|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|3
1621438910000|2021-05-19 15:41:50|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|4
1621438920000|2021-05-19 15:42:00|2947.8|2941.8|2945|2939|2947.8|2941.8|2945|2939|5
1621438930000|2021-05-19 15:42:10|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|3
1621438940000|2021-05-19 15:42:20|2945|2939|2944.3|2938.3|2945|2939|2944.3|2938.3|4
1621438950000|2021-05-19 15:42:30|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1621438960000|2021-05-19 15:42:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621438970000|2021-05-19 15:42:50|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1621438980000|2021-05-19 15:43:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1621438990000|2021-05-19 15:43:10|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|3
1621439000000|2021-05-19 15:43:20|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1621439010000|2021-05-19 15:43:30|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|3
1621439020000|2021-05-19 15:43:40|2942.8|2936.8|2943|2937|2943|2937|2942.5|2936.5|4
1621439030000|2021-05-19 15:43:50|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|3
1621439040000|2021-05-19 15:44:00|2943|2937|2943.8|2937.8|2943.8|2937.8|2942.8|2936.8|5
1621439050000|2021-05-19 15:44:10|2943.5|2937.5|2943|2937|2943.5|2937.5|2942|2936|9
1621439060000|2021-05-19 15:44:20|2942.8|2936.8|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|5
1621439070000|2021-05-19 15:44:30|2943|2937|2942|2936|2943|2937|2941.8|2935.8|5
1621439080000|2021-05-19 15:44:40|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.5|2935.5|5
1621439100000|2021-05-19 15:45:00|2942|2936|2942.8|2936.8|2942.8|2936.8|2942|2936|3
1621439120000|2021-05-19 15:45:20|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|2
1621439140000|2021-05-19 15:45:40|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1621439150000|2021-05-19 15:45:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1621439220000|2021-05-19 15:47:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621439230000|2021-05-19 15:47:10|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1621439250000|2021-05-19 15:47:30|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|3
1621439280000|2021-05-19 15:48:00|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1621439290000|2021-05-19 15:48:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621439300000|2021-05-19 15:48:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1621439320000|2021-05-19 15:48:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621439340000|2021-05-19 15:49:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1621439350000|2021-05-19 15:49:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1621439390000|2021-05-19 15:49:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621439500000|2021-05-19 15:51:40|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1621439520000|2021-05-19 15:52:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621439540000|2021-05-19 15:52:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621439550000|2021-05-19 15:52:30|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1621439560000|2021-05-19 15:52:40|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|3
1621439620000|2021-05-19 15:53:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621439650000|2021-05-19 15:54:10|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1621439660000|2021-05-19 15:54:20|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1621439680000|2021-05-19 15:54:40|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|3
1621439710000|2021-05-19 15:55:10|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1621439720000|2021-05-19 15:55:20|2944.8|2938.8|2944.5|2938.5|2945|2939|2944.5|2938.5|5
1621439730000|2021-05-19 15:55:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944|2938|3
1621439750000|2021-05-19 15:55:50|2944.5|2938.5|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|4
1621439770000|2021-05-19 15:56:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621439780000|2021-05-19 15:56:20|2945|2939|2945.3|2939.3|2945.8|2939.8|2945|2939|5
1621439790000|2021-05-19 15:56:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1621439840000|2021-05-19 15:57:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621439890000|2021-05-19 15:58:10|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|3
1621439900000|2021-05-19 15:58:20|2946.8|2940.8|2947|2941|2947.3|2941.3|2946.8|2940.8|4
1621439910000|2021-05-19 15:58:30|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|9
1621439920000|2021-05-19 15:58:40|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1621439930000|2021-05-19 15:58:50|2946.3|2940.3|2946.5|2940.5|2946.8|2940.8|2946|2940|4
1621439940000|2021-05-19 15:59:00|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1621439950000|2021-05-19 15:59:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1621439980000|2021-05-19 15:59:40|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|3
1621439990000|2021-05-19 15:59:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946|2940|3
1621440000000|2021-05-19 16:00:00|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|3
1621440010000|2021-05-19 16:00:10|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|2
1621440020000|2021-05-19 16:00:20|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|3
1621440030000|2021-05-19 16:00:30|2947.5|2941.5|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|4
1621440040000|2021-05-19 16:00:40|2947.5|2941.5|2946|2940|2947.5|2941.5|2946|2940|5
1621440050000|2021-05-19 16:00:50|2946.5|2940.5|2946|2940|2946.8|2940.8|2946|2940|10
1621440070000|2021-05-19 16:01:10|2945.8|2939.8|2945|2939|2945.8|2939.8|2944.8|2938.8|7
1621440080000|2021-05-19 16:01:20|2944.8|2938.8|2944.8|2938.8|2945|2939|2944.8|2938.8|3
1621440090000|2021-05-19 16:01:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621440110000|2021-05-19 16:01:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621440120000|2021-05-19 16:02:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621440130000|2021-05-19 16:02:10|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1621440140000|2021-05-19 16:02:20|2945|2939|2945.3|2939.3|2945.5|2939.5|2945|2939|6
1621440150000|2021-05-19 16:02:30|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1621440160000|2021-05-19 16:02:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1621440170000|2021-05-19 16:02:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945|2939|3
1621440180000|2021-05-19 16:03:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1621440200000|2021-05-19 16:03:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621440220000|2021-05-19 16:03:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621440230000|2021-05-19 16:03:50|2945.3|2939.3|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|4
1621440240000|2021-05-19 16:04:00|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|4
1621440260000|2021-05-19 16:04:20|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621440270000|2021-05-19 16:04:30|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621440280000|2021-05-19 16:04:40|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.5|2939.5|5
1621440290000|2021-05-19 16:04:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946|2940|6
1621440300000|2021-05-19 16:05:00|2946.5|2940.5|2945.3|2939.3|2946.5|2940.5|2945.3|2939.3|2
1621440310000|2021-05-19 16:05:10|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|2
1621440320000|2021-05-19 16:05:20|2945.3|2939.3|2945|2939|2945.3|2939.3|2944.8|2938.8|5
1621440330000|2021-05-19 16:05:30|2945.3|2939.3|2945|2939|2945.3|2939.3|2944.8|2938.8|3
1621440370000|2021-05-19 16:06:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621440440000|2021-05-19 16:07:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621440460000|2021-05-19 16:07:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1621440520000|2021-05-19 16:08:40|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621440570000|2021-05-19 16:09:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621440600000|2021-05-19 16:10:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1621440620000|2021-05-19 16:10:20|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|3
1621440630000|2021-05-19 16:10:30|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1621440640000|2021-05-19 16:10:40|2944.8|2938.8|2944.8|2938.8|2945|2939|2944.8|2938.8|3
1621440650000|2021-05-19 16:10:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1621440670000|2021-05-19 16:11:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621440690000|2021-05-19 16:11:30|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1621440750000|2021-05-19 16:12:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621440760000|2021-05-19 16:12:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621440810000|2021-05-19 16:13:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1621440840000|2021-05-19 16:14:00|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621440890000|2021-05-19 16:14:50|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621440900000|2021-05-19 16:15:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621440910000|2021-05-19 16:15:10|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1621440920000|2021-05-19 16:15:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621440940000|2021-05-19 16:15:40|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|3
1621440950000|2021-05-19 16:15:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621440960000|2021-05-19 16:16:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621440980000|2021-05-19 16:16:20|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1621441000000|2021-05-19 16:16:40|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1621441010000|2021-05-19 16:16:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1621441040000|2021-05-19 16:17:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621441050000|2021-05-19 16:17:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621441100000|2021-05-19 16:18:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621441200000|2021-05-19 16:20:00|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1621441270000|2021-05-19 16:21:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621441300000|2021-05-19 16:21:40|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|2
1621441310000|2021-05-19 16:21:50|2949.5|2943.5|2950.5|2944.5|2950.8|2944.8|2949.5|2943.5|4
1621441320000|2021-05-19 16:22:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1621441330000|2021-05-19 16:22:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621441340000|2021-05-19 16:22:20|2951|2945|2950.8|2944.8|2951|2945|2950.5|2944.5|4
1621441350000|2021-05-19 16:22:30|2951|2945|2951|2945|2951.3|2945.3|2951|2945|7
1621441360000|2021-05-19 16:22:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621441370000|2021-05-19 16:22:50|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|3
1621441380000|2021-05-19 16:23:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621441390000|2021-05-19 16:23:10|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1621441410000|2021-05-19 16:23:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621441420000|2021-05-19 16:23:40|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|4
1621441430000|2021-05-19 16:23:50|2955.8|2949.8|2957.3|2951.3|2957.3|2951.3|2955.5|2949.5|10
1621441440000|2021-05-19 16:24:00|2957|2951|2956.3|2950.3|2957|2951|2956.3|2950.3|4
1621441450000|2021-05-19 16:24:10|2956|2950|2955|2949|2956|2950|2955|2949|4
1621441470000|2021-05-19 16:24:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621441500000|2021-05-19 16:25:00|2955|2949|2954|2948|2955|2949|2954|2948|2
1621441510000|2021-05-19 16:25:10|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1621441520000|2021-05-19 16:25:20|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|2
1621441540000|2021-05-19 16:25:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621441560000|2021-05-19 16:26:00|2955|2949|2957.3|2951.3|2957.3|2951.3|2955|2949|3
1621441570000|2021-05-19 16:26:10|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|4
1621441580000|2021-05-19 16:26:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621441620000|2021-05-19 16:27:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621441650000|2021-05-19 16:27:30|2957|2951|2956.5|2950.5|2957|2951|2956.5|2950.5|2
1621441670000|2021-05-19 16:27:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621441710000|2021-05-19 16:28:30|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1621441730000|2021-05-19 16:28:50|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1621441790000|2021-05-19 16:29:50|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1621441800000|2021-05-19 16:30:00|2957.5|2951.5|2957.5|2951.5|2958.5|2952.5|2957.5|2951.5|6
1621441810000|2021-05-19 16:30:10|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|3
1621441820000|2021-05-19 16:30:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621441830000|2021-05-19 16:30:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621441840000|2021-05-19 16:30:40|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1621441880000|2021-05-19 16:31:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1621441900000|2021-05-19 16:31:40|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1621441910000|2021-05-19 16:31:50|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1621441920000|2021-05-19 16:32:00|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.5|2951.5|6
1621441940000|2021-05-19 16:32:20|2958|2952|2959.8|2953.8|2959.8|2953.8|2958|2952|20
1621441950000|2021-05-19 16:32:30|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|24
1621441960000|2021-05-19 16:32:40|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|22
1621441970000|2021-05-19 16:32:50|2959.5|2953.5|2959|2953|2959.8|2953.8|2959|2953|24
1621441980000|2021-05-19 16:33:00|2958.8|2952.8|2958.5|2952.5|2960.5|2954.5|2958.5|2952.5|16
1621442000000|2021-05-19 16:33:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621442020000|2021-05-19 16:33:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1621442030000|2021-05-19 16:33:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621442050000|2021-05-19 16:34:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621442070000|2021-05-19 16:34:30|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1621442080000|2021-05-19 16:34:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1621442090000|2021-05-19 16:34:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1621442110000|2021-05-19 16:35:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1621442120000|2021-05-19 16:35:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621442130000|2021-05-19 16:35:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621442180000|2021-05-19 16:36:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621442210000|2021-05-19 16:36:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621442230000|2021-05-19 16:37:10|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|4
1621442240000|2021-05-19 16:37:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1621442250000|2021-05-19 16:37:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621442260000|2021-05-19 16:37:40|2961.3|2955.3|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|4
1621442290000|2021-05-19 16:38:10|2961|2955|2956.8|2950.8|2961|2955|2956.8|2950.8|9
1621442300000|2021-05-19 16:38:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1621442310000|2021-05-19 16:38:30|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621442330000|2021-05-19 16:38:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621442350000|2021-05-19 16:39:10|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|2
1621442360000|2021-05-19 16:39:20|2957.5|2951.5|2960.3|2954.3|2960.3|2954.3|2957.5|2951.5|9
1621442370000|2021-05-19 16:39:30|2959.8|2953.8|2958.5|2952.5|2960|2954|2958.5|2952.5|6
1621442400000|2021-05-19 16:40:00|2958.3|2952.3|2957.3|2951.3|2958.5|2952.5|2957|2951|5
1621442440000|2021-05-19 16:40:40|2957|2951|2956.8|2950.8|2957|2951|2956.5|2950.5|9
1621442450000|2021-05-19 16:40:50|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|4
1621442460000|2021-05-19 16:41:00|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|5
1621442470000|2021-05-19 16:41:10|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|12
1621442490000|2021-05-19 16:41:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621442500000|2021-05-19 16:41:40|2957.5|2951.5|2958|2952|2958.5|2952.5|2957.5|2951.5|15
1621442510000|2021-05-19 16:41:50|2958.3|2952.3|2959|2953|2959|2953|2958.3|2952.3|10
1621442520000|2021-05-19 16:42:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|24
1621442530000|2021-05-19 16:42:10|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|22
1621442540000|2021-05-19 16:42:20|2959|2953|2959.3|2953.3|2959.5|2953.5|2959|2953|4
1621442560000|2021-05-19 16:42:40|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1621442570000|2021-05-19 16:42:50|2959.8|2953.8|2960.3|2954.3|2960.8|2954.8|2959.8|2953.8|5
1621442580000|2021-05-19 16:43:00|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|4
1621442590000|2021-05-19 16:43:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1621442600000|2021-05-19 16:43:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621442610000|2021-05-19 16:43:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1621442650000|2021-05-19 16:44:10|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|5
1621442660000|2021-05-19 16:44:20|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960|2954|13
1621442670000|2021-05-19 16:44:30|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|13
1621442690000|2021-05-19 16:44:50|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|5
1621442710000|2021-05-19 16:45:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621442720000|2021-05-19 16:45:20|2959|2953|2959|2953|2959.3|2953.3|2959|2953|5
1621442740000|2021-05-19 16:45:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621442750000|2021-05-19 16:45:50|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1621442770000|2021-05-19 16:46:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1621442790000|2021-05-19 16:46:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1621442800000|2021-05-19 16:46:40|2960|2954|2959.3|2953.3|2960|2954|2959.3|2953.3|3
1621442840000|2021-05-19 16:47:20|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|5
1621442850000|2021-05-19 16:47:30|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|2
1621442870000|2021-05-19 16:47:50|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1621442880000|2021-05-19 16:48:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|6
1621442890000|2021-05-19 16:48:10|2962.3|2956.3|2962.5|2956.5|2962.8|2956.8|2961.8|2955.8|10
1621442910000|2021-05-19 16:48:30|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1621442920000|2021-05-19 16:48:40|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1621442930000|2021-05-19 16:48:50|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|14
1621442940000|2021-05-19 16:49:00|2962.5|2956.5|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|7
1621442960000|2021-05-19 16:49:20|2962.3|2956.3|2963|2957|2963.5|2957.5|2962.3|2956.3|9
1621443000000|2021-05-19 16:50:00|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1621443010000|2021-05-19 16:50:10|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|3
1621443030000|2021-05-19 16:50:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1621443040000|2021-05-19 16:50:40|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|4
1621443060000|2021-05-19 16:51:00|2962.8|2956.8|2962.8|2956.8|2963|2957|2962.3|2956.3|18
1621443070000|2021-05-19 16:51:10|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|10
1621443090000|2021-05-19 16:51:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1621443110000|2021-05-19 16:51:50|2962.8|2956.8|2962.3|2956.3|2963|2957|2962.3|2956.3|12
1621443120000|2021-05-19 16:52:00|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|3
1621443130000|2021-05-19 16:52:10|2960.5|2954.5|2961|2955|2961.8|2955.8|2960.5|2954.5|8
1621443140000|2021-05-19 16:52:20|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2959.8|2953.8|10
1621443150000|2021-05-19 16:52:30|2960|2954|2960.5|2954.5|2960.8|2954.8|2960|2954|28
1621443160000|2021-05-19 16:52:40|2961|2955|2961.3|2955.3|2961.5|2955.5|2960.8|2954.8|8
1621443220000|2021-05-19 16:53:40|2961|2955|2960|2954|2961|2955|2960|2954|3
1621443230000|2021-05-19 16:53:50|2960.3|2954.3|2960.8|2954.8|2961|2955|2960.3|2954.3|26
1621443240000|2021-05-19 16:54:00|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1621443260000|2021-05-19 16:54:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621443270000|2021-05-19 16:54:30|2960.3|2954.3|2960|2954|2960.3|2954.3|2959.8|2953.8|5
1621443280000|2021-05-19 16:54:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1621443290000|2021-05-19 16:54:50|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1621443300000|2021-05-19 16:55:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621443310000|2021-05-19 16:55:10|2960.3|2954.3|2962|2956|2962|2956|2960.3|2954.3|7
1621443320000|2021-05-19 16:55:20|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|3
1621443370000|2021-05-19 16:56:10|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1621443430000|2021-05-19 16:57:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1621443440000|2021-05-19 16:57:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1621443470000|2021-05-19 16:57:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1621443480000|2021-05-19 16:58:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1621443490000|2021-05-19 16:58:10|2964|2958|2963.3|2957.3|2964|2958|2963.3|2957.3|2
1621443540000|2021-05-19 16:59:00|2963|2957|2962.3|2956.3|2963|2957|2962.3|2956.3|3
1621468920000|2021-05-20 00:02:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621468960000|2021-05-20 00:02:40|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1621469160000|2021-05-20 00:06:00|2957|2951|2956.8|2948|2957.3|2951|2955.3|2945|4
1621469170000|2021-05-20 00:06:10|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1621469180000|2021-05-20 00:06:20|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1621469190000|2021-05-20 00:06:30|2955.8|2949.8|2960.4|2954.4|2961|2955|2955.8|2949.8|4
1621469200000|2021-05-20 00:06:40|2960.1|2954.1|2959.4|2953.4|2960.1|2954.1|2959.4|2953.4|2
1621469210000|2021-05-20 00:06:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959|2953|3
1621469220000|2021-05-20 00:07:00|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1621469620000|2021-05-20 00:13:40|2960.3|2954.3|2960.4|2954.4|2962|2956|2960.3|2954.3|4
1621469630000|2021-05-20 00:13:50|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1621469780000|2021-05-20 00:16:20|2960.4|2954.4|2959.9|2953.9|2960.4|2954.4|2959.9|2953.9|2
1621469820000|2021-05-20 00:17:00|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1621469850000|2021-05-20 00:17:30|2959.4|2953.4|2959.1|2953.1|2959.4|2953.4|2959.1|2953.1|2
1621470220000|2021-05-20 00:23:40|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1621470230000|2021-05-20 00:23:50|2958.6|2952.6|2958.4|2952.4|2958.6|2952.6|2958.4|2952.4|2
1621470250000|2021-05-20 00:24:10|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1621470470000|2021-05-20 00:27:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621470610000|2021-05-20 00:30:10|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1621470620000|2021-05-20 00:30:20|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1621470650000|2021-05-20 00:30:50|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1621470720000|2021-05-20 00:32:00|2957.9|2951.9|2959.1|2953.1|2959.1|2953.1|2957.9|2951.9|2
1621470770000|2021-05-20 00:32:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621470890000|2021-05-20 00:34:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.4|2953.4|3
1621470950000|2021-05-20 00:35:50|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1621471530000|2021-05-20 00:45:30|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.5|2952.5|5
1621471540000|2021-05-20 00:45:40|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621471590000|2021-05-20 00:46:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621471680000|2021-05-20 00:48:00|2958.3|2952.3|2958.1|2952.1|2958.3|2952.3|2958.1|2952.1|2
1621471770000|2021-05-20 00:49:30|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1621471780000|2021-05-20 00:49:40|2957.6|2951.6|2957|2951|2957.6|2951.6|2957|2951|2
1621471790000|2021-05-20 00:49:50|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621471800000|2021-05-20 00:50:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621471840000|2021-05-20 00:50:40|2957|2951|2956.6|2950.6|2957|2951|2956.6|2950.6|3
1621471940000|2021-05-20 00:52:20|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1621472220000|2021-05-20 00:57:00|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1621472240000|2021-05-20 00:57:20|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1621472280000|2021-05-20 00:58:00|2959.9|2953.9|2960.3|2954.3|2960.3|2954.3|2959.9|2953.9|2
1621472390000|2021-05-20 00:59:50|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1621472400000|2021-05-20 01:00:00|2960|2954|2958.6|2952.6|2960|2954|2958.6|2952.6|6
1621472410000|2021-05-20 01:00:10|2958.9|2952.9|2961|2955|2961.4|2955.4|2958.9|2952.9|13
1621472420000|2021-05-20 01:00:20|2961.1|2955.1|2964.9|2958.9|2966|2960|2961.1|2955.1|16
1621472430000|2021-05-20 01:00:30|2964.6|2958.6|2964.4|2958.4|2966|2960|2964.4|2958.4|8
1621472440000|2021-05-20 01:00:40|2964.6|2958.6|2964.9|2958.9|2965.3|2959.3|2964.4|2958.4|9
1621472450000|2021-05-20 01:00:50|2965.6|2959.6|2966.9|2960.9|2967.1|2961.1|2965.6|2959.6|7
1621472460000|2021-05-20 01:01:00|2967.4|2961.4|2966.5|2960.5|2968.1|2962.1|2966.5|2960.5|12
1621472470000|2021-05-20 01:01:10|2965.3|2959.3|2963.9|2957.9|2965.5|2959.5|2963.9|2957.9|7
1621472480000|2021-05-20 01:01:20|2963.6|2957.6|2963.4|2957.4|2963.6|2957.6|2963.4|2957.4|2
1621472490000|2021-05-20 01:01:30|2962.9|2956.9|2964|2958|2964|2958|2961.4|2955.4|16
1621472500000|2021-05-20 01:01:40|2964.9|2958.9|2967.3|2961.3|2967.5|2961.5|2964.9|2958.9|9
1621472510000|2021-05-20 01:01:50|2967.1|2961.1|2963.6|2957.6|2967.1|2961.1|2963.6|2957.6|10
1621472520000|2021-05-20 01:02:00|2963.4|2957.4|2961.9|2955.9|2963.4|2957.4|2961.1|2955.1|8
1621472530000|2021-05-20 01:02:10|2961.6|2955.6|2959.9|2953.9|2961.6|2955.6|2959.9|2953.9|6
1621472540000|2021-05-20 01:02:20|2959.6|2953.6|2957.9|2951.9|2959.6|2953.6|2957.9|2951.9|6
1621472550000|2021-05-20 01:02:30|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|3
1621472560000|2021-05-20 01:02:40|2958.4|2952.4|2960.1|2954.1|2960.1|2954.1|2958.1|2952.1|9
1621472570000|2021-05-20 01:02:50|2960.4|2954.4|2959.9|2953.9|2961.6|2955.6|2959.9|2953.9|8
1621472580000|2021-05-20 01:03:00|2960.1|2954.1|2959|2953|2960.1|2954.1|2958.6|2952.6|9
1621472590000|2021-05-20 01:03:10|2958.6|2952.6|2957.5|2951.5|2958.6|2952.6|2957.4|2951.4|5
1621472600000|2021-05-20 01:03:20|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1621472610000|2021-05-20 01:03:30|2957.9|2951.9|2957|2951|2957.9|2951.9|2957|2951|4
1621472620000|2021-05-20 01:03:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621472630000|2021-05-20 01:03:50|2957.6|2951.6|2956.4|2950.4|2957.9|2951.9|2955.9|2949.9|9
1621472640000|2021-05-20 01:04:00|2956.1|2950.1|2955.8|2949.8|2956.4|2950.4|2955.8|2949.8|8
1621472650000|2021-05-20 01:04:10|2955|2949|2956.4|2950.4|2956.4|2950.4|2954.9|2948.9|11
1621472660000|2021-05-20 01:04:20|2956.6|2950.6|2957.6|2951.6|2957.6|2951.6|2956.6|2950.6|9
1621472670000|2021-05-20 01:04:30|2957.4|2951.4|2957.5|2951.5|2957.8|2951.8|2957.4|2951.4|7
1621472680000|2021-05-20 01:04:40|2957.8|2951.8|2957.4|2951.4|2958.5|2952.5|2957.4|2951.4|11
1621472690000|2021-05-20 01:04:50|2956.9|2950.9|2956.1|2950.1|2956.9|2950.9|2955.9|2949.9|5
1621472700000|2021-05-20 01:05:00|2955.8|2949.8|2953.5|2947.5|2955.8|2949.8|2953.5|2947.5|11
1621472710000|2021-05-20 01:05:10|2953.4|2947.4|2953.6|2947.6|2954.3|2948.3|2952.5|2946.5|8
1621472720000|2021-05-20 01:05:20|2953.9|2947.9|2954.3|2948.3|2954.3|2948.3|2953.9|2947.9|3
1621472730000|2021-05-20 01:05:30|2954.1|2948.1|2956.1|2950.1|2956.1|2950.1|2954.1|2948.1|6
1621472740000|2021-05-20 01:05:40|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1621472750000|2021-05-20 01:05:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1621472760000|2021-05-20 01:06:00|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.3|2948.3|5
1621472770000|2021-05-20 01:06:10|2955.1|2949.1|2955.6|2949.6|2955.8|2949.8|2955|2949|13
1621472780000|2021-05-20 01:06:20|2955.1|2949.1|2951|2945|2955.1|2949.1|2950.4|2944.4|10
1621472790000|2021-05-20 01:06:30|2950.9|2944.9|2949.6|2943.6|2950.9|2944.9|2949.4|2943.4|11
1621472800000|2021-05-20 01:06:40|2949.5|2943.5|2950.1|2944.1|2950.1|2944.1|2948.1|2942.1|12
1621472810000|2021-05-20 01:06:50|2950.4|2944.4|2951.6|2945.6|2951.6|2945.6|2950.4|2944.4|6
1621472830000|2021-05-20 01:07:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2950.9|2944.9|4
1621472840000|2021-05-20 01:07:20|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1621472850000|2021-05-20 01:07:30|2951|2945|2952.6|2946.6|2952.6|2946.6|2951|2945|3
1621472870000|2021-05-20 01:07:50|2952.5|2946.5|2950.4|2944.4|2952.5|2946.5|2950.4|2944.4|10
1621472880000|2021-05-20 01:08:00|2950.1|2944.1|2948.3|2942.3|2950.1|2944.1|2948.3|2942.3|9
1621472890000|2021-05-20 01:08:10|2947.9|2941.9|2948.6|2942.6|2948.6|2942.6|2947.4|2941.4|10
1621472910000|2021-05-20 01:08:30|2948.9|2942.9|2948.6|2942.6|2949|2943|2948.6|2942.6|4
1621472920000|2021-05-20 01:08:40|2948.4|2942.4|2948.5|2942.5|2948.5|2942.5|2947.1|2941.1|10
1621472930000|2021-05-20 01:08:50|2948.9|2942.9|2950.8|2944.8|2950.8|2944.8|2948.9|2942.9|8
1621472940000|2021-05-20 01:09:00|2951.1|2945.1|2951.9|2945.9|2951.9|2945.9|2951.1|2945.1|6
1621472950000|2021-05-20 01:09:10|2952.3|2946.3|2953|2947|2953|2947|2952.3|2946.3|2
1621472970000|2021-05-20 01:09:30|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1621472980000|2021-05-20 01:09:40|2952.1|2946.1|2951.6|2945.6|2952.1|2946.1|2950.9|2944.9|7
1621472990000|2021-05-20 01:09:50|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1621473000000|2021-05-20 01:10:00|2952.1|2946.1|2952.4|2946.4|2952.4|2946.4|2952.1|2946.1|2
1621473010000|2021-05-20 01:10:10|2952.5|2946.5|2951.9|2945.9|2952.5|2946.5|2951.9|2945.9|4
1621473020000|2021-05-20 01:10:20|2951.5|2945.5|2949.4|2943.4|2951.5|2945.5|2949.4|2943.4|10
1621473030000|2021-05-20 01:10:30|2949.1|2943.1|2948.5|2942.5|2949.1|2943.1|2948.5|2942.5|3
1621473040000|2021-05-20 01:10:40|2948.9|2942.9|2949.5|2943.5|2949.5|2943.5|2948.4|2942.4|8
1621473050000|2021-05-20 01:10:50|2949.8|2943.8|2952.4|2946.4|2952.4|2946.4|2949.8|2943.8|6
1621473060000|2021-05-20 01:11:00|2952.1|2946.1|2952.6|2946.6|2953.6|2947.6|2952.1|2946.1|12
1621473070000|2021-05-20 01:11:10|2952.4|2946.4|2950.1|2944.1|2952.4|2946.4|2950.1|2944.1|9
1621473080000|2021-05-20 01:11:20|2949.8|2943.8|2949.5|2943.5|2950|2944|2949.5|2943.5|6
1621473090000|2021-05-20 01:11:30|2949.3|2943.3|2948.6|2942.6|2949.4|2943.4|2948.6|2942.6|7
1621473100000|2021-05-20 01:11:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621473150000|2021-05-20 01:12:30|2948.9|2942.9|2950.8|2944.8|2950.8|2944.8|2948.9|2942.9|8
1621473170000|2021-05-20 01:12:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|7
1621473180000|2021-05-20 01:13:00|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1621473190000|2021-05-20 01:13:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.4|2944.4|5
1621473220000|2021-05-20 01:13:40|2950.4|2944.4|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1621473230000|2021-05-20 01:13:50|2950.4|2944.4|2949.8|2943.8|2950.4|2944.4|2949.8|2943.8|6
1621473240000|2021-05-20 01:14:00|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|4
1621473250000|2021-05-20 01:14:10|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1621473260000|2021-05-20 01:14:20|2948.9|2942.9|2948.1|2942.1|2948.9|2942.9|2948.1|2942.1|4
1621473270000|2021-05-20 01:14:30|2948|2942|2947.8|2941.8|2948|2942|2947.6|2941.6|4
1621473280000|2021-05-20 01:14:40|2948|2942|2948|2942|2948|2942|2947.6|2941.6|4
1621473290000|2021-05-20 01:14:50|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1621473300000|2021-05-20 01:15:00|2948.1|2942.1|2947.6|2941.6|2948.1|2942.1|2947.6|2941.6|7
1621473310000|2021-05-20 01:15:10|2947.8|2941.8|2946.6|2940.6|2947.8|2941.8|2946.6|2940.6|7
1621473320000|2021-05-20 01:15:20|2946.4|2940.4|2945.1|2939.1|2946.4|2940.4|2944.9|2938.9|5
1621473330000|2021-05-20 01:15:30|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1621473360000|2021-05-20 01:16:00|2945.3|2939.3|2944.4|2938.4|2945.3|2939.3|2944.4|2938.4|6
1621473370000|2021-05-20 01:16:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1621473380000|2021-05-20 01:16:20|2943.8|2937.8|2942.6|2936.6|2943.8|2937.8|2942.4|2936.4|6
1621473390000|2021-05-20 01:16:30|2942.4|2936.4|2942.6|2936.6|2942.6|2936.6|2942.4|2936.4|2
1621473400000|2021-05-20 01:16:40|2942.9|2936.9|2943.8|2937.8|2943.8|2937.8|2942.9|2936.9|3
1621473410000|2021-05-20 01:16:50|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1621473420000|2021-05-20 01:17:00|2944.3|2938.3|2946.5|2940.5|2946.5|2940.5|2944.3|2938.3|8
1621473430000|2021-05-20 01:17:10|2946.6|2940.6|2947.9|2941.9|2948.1|2942.1|2946.6|2940.6|8
1621473440000|2021-05-20 01:17:20|2947.6|2941.6|2949.5|2943.5|2949.8|2943.8|2947.6|2941.6|9
1621473450000|2021-05-20 01:17:30|2949.8|2943.8|2949.9|2943.9|2949.9|2943.9|2949.8|2943.8|2
1621473460000|2021-05-20 01:17:40|2949.8|2943.8|2948|2942|2949.8|2943.8|2948|2942|6
1621473470000|2021-05-20 01:17:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1621473480000|2021-05-20 01:18:00|2947.3|2941.3|2948.8|2942.8|2948.8|2942.8|2947.3|2941.3|5
1621473490000|2021-05-20 01:18:10|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|2
1621473500000|2021-05-20 01:18:20|2949.1|2943.1|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|2
1621473510000|2021-05-20 01:18:30|2949.4|2943.4|2949.9|2943.9|2949.9|2943.9|2949.4|2943.4|5
1621473520000|2021-05-20 01:18:40|2950.3|2944.3|2952.3|2946.3|2952.3|2946.3|2949.9|2943.9|11
1621473530000|2021-05-20 01:18:50|2952.5|2946.5|2952|2946|2952.5|2946.5|2952|2946|3
1621473540000|2021-05-20 01:19:00|2951.6|2945.6|2952.8|2946.8|2953.6|2947.6|2951.6|2945.6|9
1621473550000|2021-05-20 01:19:10|2953|2947|2953.8|2947.8|2953.8|2947.8|2952.6|2946.6|8
1621473560000|2021-05-20 01:19:20|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1621473570000|2021-05-20 01:19:30|2953.4|2947.4|2952.8|2946.8|2953.4|2947.4|2952.8|2946.8|4
1621473580000|2021-05-20 01:19:40|2952.4|2946.4|2952.8|2946.8|2953.1|2947.1|2952.4|2946.4|5
1621473590000|2021-05-20 01:19:50|2953|2947|2952|2946|2953|2947|2952|2946|5
1621473600000|2021-05-20 01:20:00|2952.3|2946.3|2952.4|2946.4|2952.8|2946.8|2952.3|2946.3|5
1621473610000|2021-05-20 01:20:10|2952.1|2946.1|2950.8|2944.8|2952.1|2946.1|2950.8|2944.8|6
1621473620000|2021-05-20 01:20:20|2950.5|2944.5|2950.4|2944.4|2950.5|2944.5|2950.3|2944.3|3
1621473630000|2021-05-20 01:20:30|2950.3|2944.3|2949.5|2943.5|2950.3|2944.3|2949.3|2943.3|6
1621473650000|2021-05-20 01:20:50|2949.9|2943.9|2949.4|2943.4|2949.9|2943.9|2949.3|2943.3|4
1621473670000|2021-05-20 01:21:10|2949.3|2943.3|2948.3|2942.3|2949.3|2943.3|2948.3|2942.3|4
1621473680000|2021-05-20 01:21:20|2948.4|2942.4|2948|2942|2948.4|2942.4|2948|2942|3
1621473690000|2021-05-20 01:21:30|2947.8|2941.8|2947.4|2941.4|2947.8|2941.8|2947.1|2941.1|4
1621473700000|2021-05-20 01:21:40|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|5
1621473710000|2021-05-20 01:21:50|2946.6|2940.6|2946|2940|2946.6|2940.6|2946|2940|4
1621473720000|2021-05-20 01:22:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621473730000|2021-05-20 01:22:10|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1621473740000|2021-05-20 01:22:20|2946.9|2940.9|2947.5|2941.5|2947.5|2941.5|2946.9|2940.9|3
1621473750000|2021-05-20 01:22:30|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1621473760000|2021-05-20 01:22:40|2947.1|2941.1|2946.8|2940.8|2947.1|2941.1|2946.8|2940.8|2
1621473770000|2021-05-20 01:22:50|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1621473780000|2021-05-20 01:23:00|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1621473790000|2021-05-20 01:23:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621473810000|2021-05-20 01:23:30|2946.6|2940.6|2946|2940|2946.6|2940.6|2946|2940|3
1621473820000|2021-05-20 01:23:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|4
1621473860000|2021-05-20 01:24:20|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1621473870000|2021-05-20 01:24:30|2945.5|2939.5|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|6
1621473880000|2021-05-20 01:24:40|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1621473890000|2021-05-20 01:24:50|2945.6|2939.6|2945.8|2939.8|2945.8|2939.8|2945.1|2939.1|5
1621473900000|2021-05-20 01:25:00|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1621473910000|2021-05-20 01:25:10|2945|2939|2944.9|2938.9|2945|2939|2944.9|2938.9|2
1621473920000|2021-05-20 01:25:20|2944.6|2938.6|2944.1|2938.1|2944.6|2938.6|2944.1|2938.1|3
1621473930000|2021-05-20 01:25:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621473950000|2021-05-20 01:25:50|2944.6|2938.6|2944.3|2938.3|2944.6|2938.6|2944.3|2938.3|3
1621473960000|2021-05-20 01:26:00|2944|2938|2943.6|2937.6|2944.1|2938.1|2943.6|2937.6|6
1621473970000|2021-05-20 01:26:10|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1621473980000|2021-05-20 01:26:20|2944.4|2938.4|2944.8|2938.8|2945|2939|2944.4|2938.4|3
1621473990000|2021-05-20 01:26:30|2945|2939|2946.1|2940.1|2946.6|2940.6|2945|2939|7
1621474000000|2021-05-20 01:26:40|2946.4|2940.4|2946.5|2940.5|2947|2941|2946.4|2940.4|5
1621474010000|2021-05-20 01:26:50|2946.3|2940.3|2946.9|2940.9|2947.3|2941.3|2946.3|2940.3|6
1621474020000|2021-05-20 01:27:00|2947.1|2941.1|2946.5|2940.5|2947.1|2941.1|2946.5|2940.5|5
1621474030000|2021-05-20 01:27:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621474040000|2021-05-20 01:27:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.6|2939.6|3
1621474060000|2021-05-20 01:27:40|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.1|2939.1|4
1621474080000|2021-05-20 01:28:00|2945.1|2939.1|2945.1|2939.1|2945.3|2939.3|2945.1|2939.1|3
1621474090000|2021-05-20 01:28:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|4
1621474100000|2021-05-20 01:28:20|2944.9|2938.9|2944.8|2938.8|2944.9|2938.9|2944.6|2938.6|3
1621474110000|2021-05-20 01:28:30|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1621474120000|2021-05-20 01:28:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621474140000|2021-05-20 01:29:00|2945|2939|2945.3|2939.3|2945.3|2939.3|2944.9|2938.9|8
1621474150000|2021-05-20 01:29:10|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1621474160000|2021-05-20 01:29:20|2944.9|2938.9|2944.8|2938.8|2944.9|2938.9|2944.6|2938.6|3
1621474200000|2021-05-20 01:30:00|2944.5|2938.5|2942.6|2936.6|2944.5|2938.5|2942.6|2936.6|5
1621474210000|2021-05-20 01:30:10|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1621474220000|2021-05-20 01:30:20|2942.6|2936.6|2942.1|2936.1|2942.6|2936.6|2942.1|2936.1|3
1621474230000|2021-05-20 01:30:30|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.1|2935.1|9
1621474240000|2021-05-20 01:30:40|2942.3|2936.3|2943.6|2937.6|2943.6|2937.6|2942.3|2936.3|4
1621474250000|2021-05-20 01:30:50|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1621474260000|2021-05-20 01:31:00|2944.1|2938.1|2945.6|2939.6|2945.6|2939.6|2944.1|2938.1|3
1621474280000|2021-05-20 01:31:20|2945.4|2939.4|2945.4|2939.4|2945.6|2939.6|2945.4|2939.4|3
1621474290000|2021-05-20 01:31:30|2945.6|2939.6|2945.6|2939.6|2946|2940|2945.6|2939.6|4
1621474300000|2021-05-20 01:31:40|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1621474310000|2021-05-20 01:31:50|2945.6|2939.6|2945.1|2939.1|2945.9|2939.9|2945.1|2939.1|5
1621474340000|2021-05-20 01:32:20|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|4
1621474350000|2021-05-20 01:32:30|2945.4|2939.4|2946.9|2940.9|2946.9|2940.9|2945.4|2939.4|16
1621474360000|2021-05-20 01:32:40|2947.1|2941.1|2948.6|2942.6|2948.6|2942.6|2947.1|2941.1|10
1621474370000|2021-05-20 01:32:50|2948.1|2942.1|2947.1|2941.1|2948.1|2942.1|2947.1|2941.1|9
1621474380000|2021-05-20 01:33:00|2947|2941|2946.8|2940.8|2947|2941|2946.6|2940.6|3
1621474390000|2021-05-20 01:33:10|2947.1|2941.1|2947.4|2941.4|2947.4|2941.4|2947.1|2941.1|2
1621474400000|2021-05-20 01:33:20|2947.6|2941.6|2947.8|2941.8|2948.1|2942.1|2947.6|2941.6|3
1621474410000|2021-05-20 01:33:30|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1621474420000|2021-05-20 01:33:40|2947.1|2941.1|2947.3|2941.3|2947.3|2941.3|2947.1|2941.1|2
1621474430000|2021-05-20 01:33:50|2947.4|2941.4|2947.9|2941.9|2947.9|2941.9|2947.4|2941.4|2
1621474440000|2021-05-20 01:34:00|2947.6|2941.6|2948.1|2942.1|2948.4|2942.4|2947.6|2941.6|8
1621474450000|2021-05-20 01:34:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621474460000|2021-05-20 01:34:20|2947.5|2941.5|2947.6|2941.6|2947.6|2941.6|2947.5|2941.5|2
1621474470000|2021-05-20 01:34:30|2948.1|2942.1|2948|2942|2948.1|2942.1|2947.8|2941.8|8
1621474480000|2021-05-20 01:34:40|2948.4|2942.4|2949.6|2943.6|2949.6|2943.6|2948.4|2942.4|5
1621474490000|2021-05-20 01:34:50|2950.4|2944.4|2951|2945|2951.4|2945.4|2950.1|2944.1|10
1621474500000|2021-05-20 01:35:00|2950.9|2944.9|2951.1|2945.1|2951.6|2945.6|2950.5|2944.5|7
1621474510000|2021-05-20 01:35:10|2950.9|2944.9|2951.3|2945.3|2951.3|2945.3|2950.4|2944.4|6
1621474530000|2021-05-20 01:35:30|2951.8|2945.8|2951.9|2945.9|2952.1|2946.1|2951.8|2945.8|11
1621474540000|2021-05-20 01:35:40|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1621474560000|2021-05-20 01:36:00|2951.5|2945.5|2951.4|2945.4|2951.9|2945.9|2951.4|2945.4|3
1621474570000|2021-05-20 01:36:10|2951.1|2945.1|2950.1|2944.1|2951.1|2945.1|2950.1|2944.1|6
1621474580000|2021-05-20 01:36:20|2950|2944|2949.4|2943.4|2950.3|2944.3|2949.4|2943.4|6
1621474590000|2021-05-20 01:36:30|2949.1|2943.1|2948.3|2942.3|2949.1|2943.1|2948.3|2942.3|4
1621474600000|2021-05-20 01:36:40|2947.8|2941.8|2947.6|2941.6|2947.8|2941.8|2947.6|2941.6|2
1621474610000|2021-05-20 01:36:50|2947.4|2941.4|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|2
1621474620000|2021-05-20 01:37:00|2947.4|2941.4|2945.6|2939.6|2947.4|2941.4|2945.6|2939.6|8
1621474630000|2021-05-20 01:37:10|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1621474640000|2021-05-20 01:37:20|2945.6|2939.6|2947.3|2941.3|2947.3|2941.3|2945.6|2939.6|18
1621474650000|2021-05-20 01:37:30|2947.1|2941.1|2947.1|2941.1|2947.4|2941.4|2946.8|2940.8|5
1621474660000|2021-05-20 01:37:40|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.5|2940.5|4
1621474670000|2021-05-20 01:37:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1621474680000|2021-05-20 01:38:00|2945.9|2939.9|2946.4|2940.4|2946.4|2940.4|2945.9|2939.9|3
1621474700000|2021-05-20 01:38:20|2946.6|2940.6|2946.4|2940.4|2946.9|2940.9|2946.4|2940.4|3
1621474710000|2021-05-20 01:38:30|2946.6|2940.6|2946.1|2940.1|2946.6|2940.6|2946.1|2940.1|3
1621474720000|2021-05-20 01:38:40|2946|2940|2946.4|2940.4|2946.4|2940.4|2946|2940|5
1621474740000|2021-05-20 01:39:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1621474750000|2021-05-20 01:39:10|2945.9|2939.9|2945.6|2939.6|2945.9|2939.9|2945.6|2939.6|2
1621474760000|2021-05-20 01:39:20|2945.4|2939.4|2945.1|2939.1|2945.4|2939.4|2944.6|2938.6|5
1621474770000|2021-05-20 01:39:30|2944.9|2938.9|2944|2938|2945.1|2939.1|2943.9|2937.9|8
1621474780000|2021-05-20 01:39:40|2944.1|2938.1|2943.6|2937.6|2944.1|2938.1|2943.6|2937.6|5
1621474790000|2021-05-20 01:39:50|2944|2938|2944.1|2938.1|2945|2939|2944|2938|8
1621474800000|2021-05-20 01:40:00|2944.5|2938.5|2943.9|2937.9|2944.8|2938.8|2943.4|2937.4|12
1621474820000|2021-05-20 01:40:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2943.9|2937.9|9
1621474830000|2021-05-20 01:40:30|2944.5|2938.5|2944|2938|2944.8|2938.8|2944|2938|4
1621474840000|2021-05-20 01:40:40|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1621474870000|2021-05-20 01:41:10|2943.5|2937.5|2942.6|2936.6|2943.5|2937.5|2942.6|2936.6|4
1621474880000|2021-05-20 01:41:20|2942.9|2936.9|2943.6|2937.6|2943.6|2937.6|2942.9|2936.9|12
1621474890000|2021-05-20 01:41:30|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1621474910000|2021-05-20 01:41:50|2944.3|2938.3|2943.9|2937.9|2944.3|2938.3|2943.9|2937.9|2
1621474940000|2021-05-20 01:42:20|2944.9|2938.9|2945.3|2939.3|2945.3|2939.3|2944.9|2938.9|2
1621474950000|2021-05-20 01:42:30|2945.5|2939.5|2945.8|2939.8|2946|2940|2945.5|2939.5|6
1621474960000|2021-05-20 01:42:40|2946.6|2940.6|2946.1|2940.1|2946.6|2940.6|2946.1|2940.1|2
1621474970000|2021-05-20 01:42:50|2946.4|2940.4|2946.9|2940.9|2947.1|2941.1|2946.4|2940.4|5
1621474990000|2021-05-20 01:43:10|2947.1|2941.1|2946.6|2940.6|2947.1|2941.1|2946.6|2940.6|3
1621475000000|2021-05-20 01:43:20|2946.4|2940.4|2946.1|2940.1|2946.9|2940.9|2946.1|2940.1|5
1621475010000|2021-05-20 01:43:30|2946.5|2940.5|2947|2941|2947.1|2941.1|2946.5|2940.5|3
1621475020000|2021-05-20 01:43:40|2947.3|2941.3|2947.5|2941.5|2947.6|2941.6|2946.9|2940.9|8
1621475030000|2021-05-20 01:43:50|2947.1|2941.1|2947.4|2941.4|2947.6|2941.6|2947.1|2941.1|14
1621475040000|2021-05-20 01:44:00|2947|2941|2946.9|2940.9|2947.4|2941.4|2946.9|2940.9|3
1621475050000|2021-05-20 01:44:10|2946.4|2940.4|2945.4|2939.4|2946.6|2940.6|2945.4|2939.4|7
1621475060000|2021-05-20 01:44:20|2945.1|2939.1|2944.1|2938.1|2945.1|2939.1|2943.9|2937.9|6
1621475070000|2021-05-20 01:44:30|2943.9|2937.9|2943.8|2937.8|2943.9|2937.9|2943.8|2937.8|2
1621475080000|2021-05-20 01:44:40|2943.9|2937.9|2943.6|2937.6|2944.4|2938.4|2943.6|2937.6|7
1621475090000|2021-05-20 01:44:50|2944|2938|2944.1|2938.1|2944.4|2938.4|2944|2938|3
1621475100000|2021-05-20 01:45:00|2943.9|2937.9|2943.6|2937.6|2943.9|2937.9|2943.6|2937.6|2
1621475120000|2021-05-20 01:45:20|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1621475130000|2021-05-20 01:45:30|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.4|2937.4|3
1621475150000|2021-05-20 01:45:50|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2942.5|2936.5|5
1621475160000|2021-05-20 01:46:00|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1621475170000|2021-05-20 01:46:10|2944.1|2938.1|2945|2939|2945.4|2939.4|2944.1|2938.1|6
1621475180000|2021-05-20 01:46:20|2945.4|2939.4|2945|2939|2945.4|2939.4|2944.9|2938.9|3
1621475210000|2021-05-20 01:46:50|2944.6|2938.6|2944.1|2938.1|2944.6|2938.6|2944.1|2938.1|2
1621475220000|2021-05-20 01:47:00|2944.4|2938.4|2944.9|2938.9|2944.9|2938.9|2944.4|2938.4|3
1621475260000|2021-05-20 01:47:40|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1621475270000|2021-05-20 01:47:50|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1621475290000|2021-05-20 01:48:10|2944.6|2938.6|2943.3|2937.3|2944.6|2938.6|2943.1|2937.1|6
1621475310000|2021-05-20 01:48:30|2943.4|2937.4|2943.6|2937.6|2943.6|2937.6|2943.4|2937.4|2
1621475330000|2021-05-20 01:48:50|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1621475340000|2021-05-20 01:49:00|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1621475350000|2021-05-20 01:49:10|2943.5|2937.5|2943.9|2937.9|2943.9|2937.9|2943.5|2937.5|3
1621475360000|2021-05-20 01:49:20|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2943.9|2937.9|3
1621475370000|2021-05-20 01:49:30|2944.4|2938.4|2944.5|2938.5|2945.1|2939.1|2944.4|2938.4|4
1621475380000|2021-05-20 01:49:40|2944.9|2938.9|2945.4|2939.4|2945.4|2939.4|2944.9|2938.9|2
1621475390000|2021-05-20 01:49:50|2945.6|2939.6|2945.4|2939.4|2945.6|2939.6|2945.4|2939.4|2
1621475400000|2021-05-20 01:50:00|2945.6|2939.6|2945.4|2939.4|2945.6|2939.6|2945.4|2939.4|2
1621475410000|2021-05-20 01:50:10|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1621475420000|2021-05-20 01:50:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621475430000|2021-05-20 01:50:30|2945.9|2939.9|2947.1|2941.1|2947.1|2941.1|2945.9|2939.9|3
1621475440000|2021-05-20 01:50:40|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1621475450000|2021-05-20 01:50:50|2946.6|2940.6|2947.1|2941.1|2947.1|2941.1|2946.4|2940.4|6
1621475460000|2021-05-20 01:51:00|2946.6|2940.6|2945.6|2939.6|2946.6|2940.6|2945.6|2939.6|5
1621475470000|2021-05-20 01:51:10|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2944.4|2938.4|6
1621475490000|2021-05-20 01:51:30|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1621475500000|2021-05-20 01:51:40|2945.4|2939.4|2944.1|2938.1|2945.4|2939.4|2944.1|2938.1|2
1621475510000|2021-05-20 01:51:50|2944.4|2938.4|2944.9|2938.9|2944.9|2938.9|2944.1|2938.1|7
1621475520000|2021-05-20 01:52:00|2945.1|2939.1|2945|2939|2945.4|2939.4|2945|2939|4
1621475530000|2021-05-20 01:52:10|2945.1|2939.1|2945.9|2939.9|2945.9|2939.9|2945.1|2939.1|3
1621475540000|2021-05-20 01:52:20|2945.4|2939.4|2945.3|2939.3|2945.4|2939.4|2945.3|2939.3|2
1621475550000|2021-05-20 01:52:30|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1621475570000|2021-05-20 01:52:50|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2945.1|2939.1|3
1621475580000|2021-05-20 01:53:00|2945.6|2939.6|2945.4|2939.4|2945.6|2939.6|2945|2939|4
1621475590000|2021-05-20 01:53:10|2945.1|2939.1|2945.4|2939.4|2945.4|2939.4|2945.1|2939.1|4
1621475600000|2021-05-20 01:53:20|2944.8|2938.8|2945.1|2939.1|2945.1|2939.1|2944.6|2938.6|5
1621475610000|2021-05-20 01:53:30|2945.4|2939.4|2945.6|2939.6|2945.6|2939.6|2945.4|2939.4|4
1621475650000|2021-05-20 01:54:10|2946.1|2940.1|2945.4|2939.4|2946.1|2940.1|2945.4|2939.4|3
1621475660000|2021-05-20 01:54:20|2945.6|2939.6|2945.4|2939.4|2945.6|2939.6|2945.4|2939.4|2
1621475690000|2021-05-20 01:54:50|2945.6|2939.6|2946.1|2940.1|2946.1|2940.1|2945.6|2939.6|3
1621475700000|2021-05-20 01:55:00|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|2
1621475710000|2021-05-20 01:55:10|2945.9|2939.9|2945.6|2939.6|2945.9|2939.9|2945.6|2939.6|4
1621475720000|2021-05-20 01:55:20|2945.9|2939.9|2945.3|2939.3|2945.9|2939.9|2945.3|2939.3|3
1621475730000|2021-05-20 01:55:30|2945|2939|2945.1|2939.1|2945.1|2939.1|2945|2939|2
1621475750000|2021-05-20 01:55:50|2944.3|2938.3|2944.1|2938.1|2944.3|2938.3|2943.8|2937.8|4
1621475760000|2021-05-20 01:56:00|2944.4|2938.4|2945|2939|2945.1|2939.1|2944.4|2938.4|3
1621475780000|2021-05-20 01:56:20|2945.4|2939.4|2946.1|2940.1|2946.1|2940.1|2945.4|2939.4|3
1621475810000|2021-05-20 01:56:50|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1621475820000|2021-05-20 01:57:00|2946.1|2940.1|2946.4|2940.4|2946.4|2940.4|2946.1|2940.1|2
1621475830000|2021-05-20 01:57:10|2946.1|2940.1|2946|2940|2946.1|2940.1|2946|2940|2
1621475840000|2021-05-20 01:57:20|2945.6|2939.6|2945.4|2939.4|2945.9|2939.9|2945.4|2939.4|4
1621475860000|2021-05-20 01:57:40|2945.6|2939.6|2946.1|2940.1|2946.1|2940.1|2945.6|2939.6|2
1621475870000|2021-05-20 01:57:50|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.4|2939.4|3
1621475880000|2021-05-20 01:58:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621475890000|2021-05-20 01:58:10|2945.6|2939.6|2945.6|2939.6|2946.1|2940.1|2945.6|2939.6|5
1621475900000|2021-05-20 01:58:20|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1621475910000|2021-05-20 01:58:30|2945.6|2939.6|2945.6|2939.6|2946.1|2940.1|2945.6|2939.6|7
1621475930000|2021-05-20 01:58:50|2946.1|2940.1|2945.4|2939.4|2946.1|2940.1|2945.4|2939.4|2
1621475940000|2021-05-20 01:59:00|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1621475950000|2021-05-20 01:59:10|2945.4|2939.4|2945.4|2939.4|2945.6|2939.6|2945.1|2939.1|9
1621475960000|2021-05-20 01:59:20|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1621475970000|2021-05-20 01:59:30|2945.1|2939.1|2945.6|2939.6|2945.6|2939.6|2945.1|2939.1|3
1621475990000|2021-05-20 01:59:50|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1621476000000|2021-05-20 02:00:00|2945.6|2939.6|2945.6|2939.6|2945.9|2939.9|2945.4|2939.4|6
1621476010000|2021-05-20 02:00:10|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1621476020000|2021-05-20 02:00:20|2945.6|2939.6|2946.4|2940.4|2946.4|2940.4|2945.6|2939.6|9
1621476030000|2021-05-20 02:00:30|2946.6|2940.6|2946.8|2940.8|2946.9|2940.9|2946.6|2940.6|3
1621476040000|2021-05-20 02:00:40|2946.9|2940.9|2945.6|2939.6|2946.9|2940.9|2945.4|2939.4|9
1621476050000|2021-05-20 02:00:50|2945.4|2939.4|2945.6|2939.6|2945.6|2939.6|2945.4|2939.4|2
1621476060000|2021-05-20 02:01:00|2945.4|2939.4|2945.4|2939.4|2945.6|2939.6|2945.3|2939.3|6
1621476070000|2021-05-20 02:01:10|2945.1|2939.1|2945.1|2939.1|2945.4|2939.4|2945.1|2939.1|3
1621476100000|2021-05-20 02:01:40|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1621476110000|2021-05-20 02:01:50|2945.1|2939.1|2944.4|2938.4|2945.1|2939.1|2944.4|2938.4|3
1621476130000|2021-05-20 02:02:10|2944.6|2938.6|2944.6|2938.6|2944.9|2938.9|2944.6|2938.6|5
1621476140000|2021-05-20 02:02:20|2944.9|2938.9|2945.1|2939.1|2945.1|2939.1|2944.9|2938.9|2
1621476150000|2021-05-20 02:02:30|2944.9|2938.9|2944.6|2938.6|2944.9|2938.9|2944.6|2938.6|2
1621476160000|2021-05-20 02:02:40|2944.4|2938.4|2944.6|2938.6|2944.6|2938.6|2944.4|2938.4|2
1621476170000|2021-05-20 02:02:50|2944.9|2938.9|2945.1|2939.1|2945.1|2939.1|2944.9|2938.9|2
1621476180000|2021-05-20 02:03:00|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1621476190000|2021-05-20 02:03:10|2944.6|2938.6|2943.6|2937.6|2944.6|2938.6|2943.6|2937.6|2
1621476200000|2021-05-20 02:03:20|2943.4|2937.4|2943.4|2937.4|2943.6|2937.6|2943.4|2937.4|3
1621476240000|2021-05-20 02:04:00|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1621476250000|2021-05-20 02:04:10|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1621476320000|2021-05-20 02:05:20|2943.3|2937.3|2945.3|2939.3|2945.3|2939.3|2943.3|2937.3|4
1621476340000|2021-05-20 02:05:40|2944.6|2938.6|2945.6|2939.6|2945.6|2939.6|2944.6|2938.6|6
1621476350000|2021-05-20 02:05:50|2945.9|2939.9|2945.6|2939.6|2945.9|2939.9|2945.6|2939.6|2
1621476370000|2021-05-20 02:06:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1621476380000|2021-05-20 02:06:20|2946.3|2940.3|2947.9|2941.9|2947.9|2941.9|2946.3|2940.3|3
1621476390000|2021-05-20 02:06:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1621476430000|2021-05-20 02:07:10|2948.3|2942.3|2949.3|2943.3|2949.8|2943.8|2948.3|2942.3|7
1621476440000|2021-05-20 02:07:20|2949.5|2943.5|2950.4|2944.4|2950.5|2944.5|2949.5|2943.5|6
1621476450000|2021-05-20 02:07:30|2950.1|2944.1|2949.3|2943.3|2950.1|2944.1|2949.3|2943.3|7
1621476460000|2021-05-20 02:07:40|2949|2943|2948.1|2942.1|2949|2943|2948.1|2942.1|4
1621476470000|2021-05-20 02:07:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1621476480000|2021-05-20 02:08:00|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1621476490000|2021-05-20 02:08:10|2947.4|2941.4|2946.4|2940.4|2947.4|2941.4|2946.4|2940.4|6
1621476500000|2021-05-20 02:08:20|2946.6|2940.6|2945.8|2939.8|2946.6|2940.6|2945.8|2939.8|5
1621476520000|2021-05-20 02:08:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621476530000|2021-05-20 02:08:50|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1621476570000|2021-05-20 02:09:30|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1621476580000|2021-05-20 02:09:40|2944.6|2938.6|2944|2938|2944.6|2938.6|2944|2938|3
1621476590000|2021-05-20 02:09:50|2944.1|2938.1|2944.3|2938.3|2944.3|2938.3|2944|2938|3
1621476600000|2021-05-20 02:10:00|2943.9|2937.9|2943.1|2937.1|2943.9|2937.9|2943.1|2937.1|4
1621476610000|2021-05-20 02:10:10|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1621476620000|2021-05-20 02:10:20|2943.6|2937.6|2944.4|2938.4|2944.4|2938.4|2943.6|2937.6|4
1621476630000|2021-05-20 02:10:30|2944.5|2938.5|2944.6|2938.6|2944.8|2938.8|2944.4|2938.4|4
1621476650000|2021-05-20 02:10:50|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1621476670000|2021-05-20 02:11:10|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1621476680000|2021-05-20 02:11:20|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1621476690000|2021-05-20 02:11:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621476710000|2021-05-20 02:11:50|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2943.9|2937.9|3
1621476720000|2021-05-20 02:12:00|2943.9|2937.9|2944.1|2938.1|2944.1|2938.1|2943.9|2937.9|2
1621476740000|2021-05-20 02:12:20|2943.6|2937.6|2944.1|2938.1|2944.1|2938.1|2943.6|2937.6|2
1621476750000|2021-05-20 02:12:30|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1621476790000|2021-05-20 02:13:10|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1621476820000|2021-05-20 02:13:40|2944.4|2938.4|2943.9|2937.9|2944.4|2938.4|2943.9|2937.9|3
1621476840000|2021-05-20 02:14:00|2943.6|2937.6|2943.4|2937.4|2943.6|2937.6|2943.4|2937.4|2
1621476850000|2021-05-20 02:14:10|2943.1|2937.1|2943|2937|2943.3|2937.3|2943|2937|4
1621476860000|2021-05-20 02:14:20|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1621476870000|2021-05-20 02:14:30|2943.6|2937.6|2944.8|2938.8|2944.8|2938.8|2943.6|2937.6|5
1621476880000|2021-05-20 02:14:40|2945|2939|2945.4|2939.4|2945.4|2939.4|2945|2939|2
1621476890000|2021-05-20 02:14:50|2945.8|2939.8|2947.9|2941.9|2947.9|2941.9|2945.5|2939.5|10
1621476900000|2021-05-20 02:15:00|2948.1|2942.1|2948.3|2942.3|2948.3|2942.3|2948.1|2942.1|2
1621476910000|2021-05-20 02:15:10|2948.4|2942.4|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|4
1621476960000|2021-05-20 02:16:00|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1621477070000|2021-05-20 02:17:50|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1621477130000|2021-05-20 02:18:50|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1621477150000|2021-05-20 02:19:10|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1621477270000|2021-05-20 02:21:10|2947.6|2941.6|2947|2941|2947.6|2941.6|2947|2941|2
1621477340000|2021-05-20 02:22:20|2946.6|2940.6|2946.5|2940.5|2946.6|2940.6|2946.5|2940.5|2
1621477360000|2021-05-20 02:22:40|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1621477590000|2021-05-20 02:26:30|2947.1|2941.1|2947.3|2941.3|2947.3|2941.3|2947.1|2941.1|2
1621477650000|2021-05-20 02:27:30|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1621477800000|2021-05-20 02:30:00|2948.1|2942.1|2948.8|2942.8|2949.5|2943.5|2948.1|2942.1|9
1621477810000|2021-05-20 02:30:10|2948.4|2942.4|2949.4|2943.4|2949.4|2943.4|2948.4|2942.4|4
1621477820000|2021-05-20 02:30:20|2949.6|2943.6|2950.9|2944.9|2950.9|2944.9|2949.6|2943.6|5
1621477830000|2021-05-20 02:30:30|2950.6|2944.6|2950.4|2944.4|2950.9|2944.9|2950.4|2944.4|4
1621477840000|2021-05-20 02:30:40|2950.6|2944.6|2951.1|2945.1|2951.1|2945.1|2950.6|2944.6|2
1621477850000|2021-05-20 02:30:50|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1621477860000|2021-05-20 02:31:00|2950.6|2944.6|2950|2944|2950.6|2944.6|2950|2944|4
1621477870000|2021-05-20 02:31:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621477880000|2021-05-20 02:31:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621477890000|2021-05-20 02:31:30|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1621477900000|2021-05-20 02:31:40|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1621477920000|2021-05-20 02:32:00|2949.6|2943.6|2949.4|2943.4|2949.6|2943.6|2949.4|2943.4|4
1621477930000|2021-05-20 02:32:10|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1621477940000|2021-05-20 02:32:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621477950000|2021-05-20 02:32:30|2949.8|2943.8|2950.1|2944.1|2950.1|2944.1|2949.8|2943.8|2
1621477960000|2021-05-20 02:32:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621477970000|2021-05-20 02:32:50|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1621478000000|2021-05-20 02:33:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621478020000|2021-05-20 02:33:40|2949.9|2943.9|2949.4|2943.4|2949.9|2943.9|2949.4|2943.4|3
1621478070000|2021-05-20 02:34:30|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1621478080000|2021-05-20 02:34:40|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1621478110000|2021-05-20 02:35:10|2949.8|2943.8|2949.6|2943.6|2949.8|2943.8|2949.6|2943.6|2
1621478130000|2021-05-20 02:35:30|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1621478140000|2021-05-20 02:35:40|2948.6|2942.6|2948.4|2942.4|2948.6|2942.6|2948.3|2942.3|4
1621478150000|2021-05-20 02:35:50|2948.6|2942.6|2949.8|2943.8|2949.8|2943.8|2948.6|2942.6|6
1621478160000|2021-05-20 02:36:00|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|3
1621478170000|2021-05-20 02:36:10|2948.6|2942.6|2949|2943|2949|2943|2948.3|2942.3|5
1621478190000|2021-05-20 02:36:30|2948.6|2942.6|2948|2942|2948.6|2942.6|2947.9|2941.9|5
1621478200000|2021-05-20 02:36:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621478230000|2021-05-20 02:37:10|2947.9|2941.9|2947.3|2941.3|2947.9|2941.9|2947.3|2941.3|3
1621478240000|2021-05-20 02:37:20|2947.5|2941.5|2947.4|2941.4|2947.5|2941.5|2947|2941|6
1621478250000|2021-05-20 02:37:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621478260000|2021-05-20 02:37:40|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|3
1621478270000|2021-05-20 02:37:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1621478280000|2021-05-20 02:38:00|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1621478290000|2021-05-20 02:38:10|2947|2941|2947.4|2941.4|2947.4|2941.4|2946.9|2940.9|4
1621478300000|2021-05-20 02:38:20|2947.6|2941.6|2948.1|2942.1|2948.4|2942.4|2947.6|2941.6|4
1621478320000|2021-05-20 02:38:40|2948.4|2942.4|2948.3|2942.3|2948.4|2942.4|2948.1|2942.1|3
1621478330000|2021-05-20 02:38:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1621478350000|2021-05-20 02:39:10|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1621478390000|2021-05-20 02:39:50|2948.1|2942.1|2947.6|2941.6|2948.1|2942.1|2947.6|2941.6|3
1621478400000|2021-05-20 02:40:00|2947.4|2941.4|2946.5|2940.5|2947.4|2941.4|2946.4|2940.4|6
1621478410000|2021-05-20 02:40:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2945|2939|9
1621478420000|2021-05-20 02:40:20|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1621478430000|2021-05-20 02:40:30|2945.8|2939.8|2945.1|2939.1|2945.8|2939.8|2945|2939|4
1621478440000|2021-05-20 02:40:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621478490000|2021-05-20 02:41:30|2945.3|2939.3|2945.4|2939.4|2945.4|2939.4|2945.3|2939.3|2
1621478500000|2021-05-20 02:41:40|2945.1|2939.1|2944.6|2938.6|2945.1|2939.1|2944.4|2938.4|6
1621478510000|2021-05-20 02:41:50|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1621478520000|2021-05-20 02:42:00|2945.1|2939.1|2945|2939|2945.9|2939.9|2945|2939|8
1621478530000|2021-05-20 02:42:10|2944.8|2938.8|2944.9|2938.9|2944.9|2938.9|2944.8|2938.8|4
1621478540000|2021-05-20 02:42:20|2944.8|2938.8|2944.9|2938.9|2944.9|2938.9|2944.8|2938.8|2
1621478550000|2021-05-20 02:42:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621478560000|2021-05-20 02:42:40|2945|2939|2947|2941|2947|2941|2945|2939|6
1621478580000|2021-05-20 02:43:00|2946.8|2940.8|2947|2941|2947|2941|2946.3|2940.3|5
1621478590000|2021-05-20 02:43:10|2947.4|2941.4|2947.5|2941.5|2947.5|2941.5|2947.4|2941.4|2
1621478600000|2021-05-20 02:43:20|2947.4|2941.4|2947.5|2941.5|2947.5|2941.5|2947.4|2941.4|2
1621478610000|2021-05-20 02:43:30|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1621478660000|2021-05-20 02:44:20|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1621478670000|2021-05-20 02:44:30|2948.6|2942.6|2949|2943|2949|2943|2948.6|2942.6|2
1621478680000|2021-05-20 02:44:40|2948.8|2942.8|2949.1|2943.1|2949.1|2943.1|2948.8|2942.8|3
1621478690000|2021-05-20 02:44:50|2949.4|2943.4|2949|2943|2949.4|2943.4|2949|2943|2
1621478700000|2021-05-20 02:45:00|2948.8|2942.8|2948.6|2942.6|2948.8|2942.8|2948.4|2942.4|5
1621478710000|2021-05-20 02:45:10|2948.9|2942.9|2949.4|2943.4|2949.4|2943.4|2948.9|2942.9|3
1621478720000|2021-05-20 02:45:20|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1621478740000|2021-05-20 02:45:40|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1621478750000|2021-05-20 02:45:50|2949.9|2943.9|2950.1|2944.1|2950.5|2944.5|2949.9|2943.9|6
1621478760000|2021-05-20 02:46:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1621478770000|2021-05-20 02:46:10|2949.5|2943.5|2949.4|2943.4|2949.5|2943.5|2949.4|2943.4|2
1621478800000|2021-05-20 02:46:40|2949.6|2943.6|2950.1|2944.1|2950.1|2944.1|2949.6|2943.6|3
1621478810000|2021-05-20 02:46:50|2950.4|2944.4|2950.9|2944.9|2951.1|2945.1|2950.4|2944.4|4
1621478830000|2021-05-20 02:47:10|2950.6|2944.6|2950.3|2944.3|2950.6|2944.6|2950.3|2944.3|2
1621478840000|2021-05-20 02:47:20|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1621478850000|2021-05-20 02:47:30|2950.8|2944.8|2952.3|2946.3|2952.3|2946.3|2950.8|2944.8|4
1621478860000|2021-05-20 02:47:40|2952.5|2946.5|2953.6|2947.6|2954.1|2948.1|2952.5|2946.5|10
1621478870000|2021-05-20 02:47:50|2953.4|2947.4|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|5
1621478880000|2021-05-20 02:48:00|2953.6|2947.6|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|4
1621478890000|2021-05-20 02:48:10|2953.6|2947.6|2952.9|2946.9|2953.6|2947.6|2952.6|2946.6|6
1621478910000|2021-05-20 02:48:30|2952.5|2946.5|2953.4|2947.4|2953.4|2947.4|2952.5|2946.5|7
1621478920000|2021-05-20 02:48:40|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1621478930000|2021-05-20 02:48:50|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1621478940000|2021-05-20 02:49:00|2953.6|2947.6|2954.1|2948.1|2954.1|2948.1|2953.6|2947.6|5
1621478950000|2021-05-20 02:49:10|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1621478960000|2021-05-20 02:49:20|2953.6|2947.6|2952.9|2946.9|2953.6|2947.6|2952.9|2946.9|3
1621478970000|2021-05-20 02:49:30|2953.1|2947.1|2954.4|2948.4|2954.4|2948.4|2953.1|2947.1|4
1621478980000|2021-05-20 02:49:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621478990000|2021-05-20 02:49:50|2954.1|2948.1|2954.4|2948.4|2954.4|2948.4|2954.1|2948.1|2
1621479030000|2021-05-20 02:50:30|2954.1|2948.1|2953.8|2947.8|2954.1|2948.1|2953.5|2947.5|3
1621479050000|2021-05-20 02:50:50|2953.5|2947.5|2953.1|2947.1|2953.5|2947.5|2953.1|2947.1|3
1621479060000|2021-05-20 02:51:00|2953.6|2947.6|2952.9|2946.9|2953.6|2947.6|2952.9|2946.9|6
1621479090000|2021-05-20 02:51:30|2952.5|2946.5|2952.9|2946.9|2952.9|2946.9|2952.5|2946.5|3
1621479100000|2021-05-20 02:51:40|2953|2947|2953.1|2947.1|2953.1|2947.1|2952.9|2946.9|3
1621479110000|2021-05-20 02:51:50|2953.4|2947.4|2953.6|2947.6|2954|2948|2953.4|2947.4|6
1621479120000|2021-05-20 02:52:00|2954.1|2948.1|2954.4|2948.4|2954.4|2948.4|2953.6|2947.6|5
1621479130000|2021-05-20 02:52:10|2954.1|2948.1|2954.4|2948.4|2954.4|2948.4|2954.1|2948.1|2
1621479140000|2021-05-20 02:52:20|2954.6|2948.6|2953.6|2947.6|2954.6|2948.6|2953.6|2947.6|5
1621479150000|2021-05-20 02:52:30|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1621479160000|2021-05-20 02:52:40|2952.9|2946.9|2953.3|2947.3|2953.5|2947.5|2952.4|2946.4|10
1621479170000|2021-05-20 02:52:50|2952.9|2946.9|2953|2947|2953|2947|2952.6|2946.6|3
1621479180000|2021-05-20 02:53:00|2953.1|2947.1|2953.5|2947.5|2953.5|2947.5|2953.1|2947.1|2
1621479190000|2021-05-20 02:53:10|2953.9|2947.9|2953.8|2947.8|2954|2948|2953.8|2947.8|3
1621479200000|2021-05-20 02:53:20|2953.6|2947.6|2953.6|2947.6|2953.8|2947.8|2953.6|2947.6|5
1621479210000|2021-05-20 02:53:30|2953.3|2947.3|2953.1|2947.1|2953.5|2947.5|2953.1|2947.1|3
1621479220000|2021-05-20 02:53:40|2953.5|2947.5|2954.1|2948.1|2954.1|2948.1|2952.9|2946.9|8
1621479230000|2021-05-20 02:53:50|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.6|2947.6|3
1621479240000|2021-05-20 02:54:00|2954|2948|2954.9|2948.9|2954.9|2948.9|2954|2948|3
1621479260000|2021-05-20 02:54:20|2954.6|2948.6|2954.9|2948.9|2954.9|2948.9|2954.4|2948.4|3
1621479280000|2021-05-20 02:54:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621479290000|2021-05-20 02:54:50|2955.1|2949.1|2954.9|2948.9|2955.1|2949.1|2954.9|2948.9|2
1621479300000|2021-05-20 02:55:00|2955.6|2949.6|2954.9|2948.9|2955.6|2949.6|2954.9|2948.9|2
1621479310000|2021-05-20 02:55:10|2954.6|2948.6|2953.6|2947.6|2954.6|2948.6|2953.1|2947.1|8
1621479320000|2021-05-20 02:55:20|2953.9|2947.9|2954.3|2948.3|2954.3|2948.3|2953.9|2947.9|2
1621479330000|2021-05-20 02:55:30|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.8|2947.8|4
1621479340000|2021-05-20 02:55:40|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1621479350000|2021-05-20 02:55:50|2953.6|2947.6|2953.8|2947.8|2954|2948|2953.6|2947.6|3
1621479370000|2021-05-20 02:56:10|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|2
1621479380000|2021-05-20 02:56:20|2953.4|2947.4|2953.1|2947.1|2953.4|2947.4|2953.1|2947.1|2
1621479390000|2021-05-20 02:56:30|2953.4|2947.4|2952.4|2946.4|2953.4|2947.4|2952.4|2946.4|4
1621479400000|2021-05-20 02:56:40|2952.1|2946.1|2952.9|2946.9|2952.9|2946.9|2951.9|2945.9|6
1621479410000|2021-05-20 02:56:50|2953|2947|2953.4|2947.4|2953.4|2947.4|2953|2947|3
1621479420000|2021-05-20 02:57:00|2953.9|2947.9|2953.4|2947.4|2953.9|2947.9|2953.4|2947.4|2
1621479440000|2021-05-20 02:57:20|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2952.9|2946.9|3
1621479460000|2021-05-20 02:57:40|2953.6|2947.6|2953.9|2947.9|2954.5|2948.5|2953.6|2947.6|11
1621479470000|2021-05-20 02:57:50|2954.3|2948.3|2953.4|2947.4|2954.3|2948.3|2953.4|2947.4|6
1621479480000|2021-05-20 02:58:00|2953.6|2947.6|2953.1|2947.1|2953.9|2947.9|2953.1|2947.1|11
1621479490000|2021-05-20 02:58:10|2953.4|2947.4|2954.3|2948.3|2954.4|2948.4|2953.4|2947.4|9
1621479500000|2021-05-20 02:58:20|2954.5|2948.5|2955.6|2949.6|2955.6|2949.6|2954.5|2948.5|6
1621479510000|2021-05-20 02:58:30|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1621479520000|2021-05-20 02:58:40|2955.6|2949.6|2956|2950|2956|2950|2955.6|2949.6|2
1621479530000|2021-05-20 02:58:50|2956.1|2950.1|2957.9|2951.9|2958.5|2952.5|2956.1|2950.1|11
1621479540000|2021-05-20 02:59:00|2957.6|2951.6|2956.8|2950.8|2957.9|2951.9|2956.8|2950.8|11
1621479550000|2021-05-20 02:59:10|2956.9|2950.9|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|8
1621479560000|2021-05-20 02:59:20|2956.3|2950.3|2958.8|2952.8|2959|2953|2956.3|2950.3|16
1621479570000|2021-05-20 02:59:30|2958.6|2952.6|2962.4|2956.4|2962.9|2956.9|2958.6|2952.6|14
1621479580000|2021-05-20 02:59:40|2962.9|2956.9|2963.5|2957.5|2963.5|2957.5|2961|2955|20
1621479590000|2021-05-20 02:59:50|2963.8|2957.8|2961.9|2955.9|2964.6|2958.6|2961.9|2955.9|19
1621479600000|2021-05-20 03:00:00|2962.1|2956.1|2964|2958|2964|2958|2962.1|2956.1|9
1621479610000|2021-05-20 03:00:10|2964.1|2958.1|2965.1|2959.1|2965.9|2959.9|2964|2958|12
1621479620000|2021-05-20 03:00:20|2965.6|2959.6|2965.5|2959.5|2966.1|2960.1|2965.3|2959.3|12
1621479630000|2021-05-20 03:00:30|2965.8|2959.8|2965.8|2959.8|2966.1|2960.1|2965.5|2959.5|15
1621479640000|2021-05-20 03:00:40|2965.5|2959.5|2965.4|2959.4|2966|2960|2965.4|2959.4|8
1621479650000|2021-05-20 03:00:50|2965.1|2959.1|2962.6|2956.6|2965.1|2959.1|2962.6|2956.6|6
1621479660000|2021-05-20 03:01:00|2963.1|2957.1|2963|2957|2963.8|2957.8|2963|2957|4
1621479670000|2021-05-20 03:01:10|2962.6|2956.6|2963|2957|2963|2957|2961.9|2955.9|8
1621479680000|2021-05-20 03:01:20|2962.9|2956.9|2962.9|2956.9|2963.3|2957.3|2962.9|2956.9|3
1621479690000|2021-05-20 03:01:30|2962.5|2956.5|2962.4|2956.4|2962.5|2956.5|2962.4|2956.4|2
1621479700000|2021-05-20 03:01:40|2961.6|2955.6|2962.1|2956.1|2962.1|2956.1|2961.6|2955.6|3
1621479710000|2021-05-20 03:01:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1621479720000|2021-05-20 03:02:00|2962.5|2956.5|2961.1|2955.1|2962.5|2956.5|2960.9|2954.9|9
1621479730000|2021-05-20 03:02:10|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1621479740000|2021-05-20 03:02:20|2960.4|2954.4|2959.8|2953.8|2960.4|2954.4|2959.8|2953.8|2
1621479770000|2021-05-20 03:02:50|2959.4|2953.4|2958.9|2952.9|2960.3|2954.3|2958.9|2952.9|7
1621479780000|2021-05-20 03:03:00|2958.6|2952.6|2959.1|2953.1|2959.1|2953.1|2958.6|2952.6|3
1621479800000|2021-05-20 03:03:20|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|2
1621479810000|2021-05-20 03:03:30|2959.4|2953.4|2959.1|2953.1|2959.4|2953.4|2959.1|2953.1|2
1621479820000|2021-05-20 03:03:40|2959.4|2953.4|2960.5|2954.5|2960.5|2954.5|2959.4|2953.4|8
1621479830000|2021-05-20 03:03:50|2960.9|2954.9|2962.9|2956.9|2962.9|2956.9|2960.9|2954.9|7
1621479840000|2021-05-20 03:04:00|2962.5|2956.5|2963.8|2957.8|2963.8|2957.8|2962.1|2956.1|9
1621479850000|2021-05-20 03:04:10|2963.1|2957.1|2963.3|2957.3|2964.5|2958.5|2963.1|2957.1|12
1621479860000|2021-05-20 03:04:20|2963.5|2957.5|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|12
1621479870000|2021-05-20 03:04:30|2964|2958|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|12
1621479880000|2021-05-20 03:04:40|2964.5|2958.5|2965|2959|2965|2959|2964.4|2958.4|5
1621479890000|2021-05-20 03:04:50|2965.5|2959.5|2965.1|2959.1|2965.5|2959.5|2965.1|2959.1|3
1621479900000|2021-05-20 03:05:00|2964.8|2958.8|2964.5|2958.5|2965|2959|2964.5|2958.5|8
1621479910000|2021-05-20 03:05:10|2963.6|2957.6|2962.1|2956.1|2963.6|2957.6|2962.1|2956.1|5
1621479920000|2021-05-20 03:05:20|2961.6|2955.6|2961.8|2955.8|2961.8|2955.8|2961.1|2955.1|8
1621479930000|2021-05-20 03:05:30|2961.9|2955.9|2962.4|2956.4|2962.9|2956.9|2961.9|2955.9|7
1621479940000|2021-05-20 03:05:40|2962.9|2956.9|2962.1|2956.1|2962.9|2956.9|2962.1|2956.1|11
1621479950000|2021-05-20 03:05:50|2962.5|2956.5|2962.1|2956.1|2962.5|2956.5|2962.1|2956.1|7
1621479960000|2021-05-20 03:06:00|2961.8|2955.8|2960.6|2954.6|2961.8|2955.8|2960.6|2954.6|5
1621479970000|2021-05-20 03:06:10|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|3
1621479980000|2021-05-20 03:06:20|2959.5|2953.5|2959|2953|2959.5|2953.5|2958.9|2952.9|5
1621479990000|2021-05-20 03:06:30|2958.6|2952.6|2959|2953|2959|2953|2958.4|2952.4|4
1621480000000|2021-05-20 03:06:40|2959.1|2953.1|2958.5|2952.5|2959.3|2953.3|2958.3|2952.3|7
1621480010000|2021-05-20 03:06:50|2958.8|2952.8|2958.9|2952.9|2959|2953|2958.6|2952.6|5
1621480020000|2021-05-20 03:07:00|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621480030000|2021-05-20 03:07:10|2959.5|2953.5|2959.6|2953.6|2959.6|2953.6|2959.1|2953.1|3
1621480040000|2021-05-20 03:07:20|2959.4|2953.4|2958.9|2952.9|2959.4|2953.4|2958.9|2952.9|3
1621480050000|2021-05-20 03:07:30|2959.1|2953.1|2958.9|2952.9|2959.1|2953.1|2958.9|2952.9|2
1621480070000|2021-05-20 03:07:50|2959|2953|2959.4|2953.4|2959.4|2953.4|2958.9|2952.9|4
1621480090000|2021-05-20 03:08:10|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1621480100000|2021-05-20 03:08:20|2959.8|2953.8|2960.8|2954.8|2960.8|2954.8|2959.8|2953.8|6
1621480110000|2021-05-20 03:08:30|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1621480120000|2021-05-20 03:08:40|2961.4|2955.4|2961.9|2955.9|2961.9|2955.9|2961.4|2955.4|3
1621480130000|2021-05-20 03:08:50|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1621480140000|2021-05-20 03:09:00|2961.9|2955.9|2962.5|2956.5|2962.9|2956.9|2961.9|2955.9|8
1621480150000|2021-05-20 03:09:10|2962.9|2956.9|2961.9|2955.9|2962.9|2956.9|2961.4|2955.4|8
1621480160000|2021-05-20 03:09:20|2961.6|2955.6|2959.8|2953.8|2961.8|2955.8|2959.8|2953.8|6
1621480170000|2021-05-20 03:09:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1621480180000|2021-05-20 03:09:40|2959.6|2953.6|2958.9|2952.9|2959.6|2953.6|2958.9|2952.9|4
1621480190000|2021-05-20 03:09:50|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621480200000|2021-05-20 03:10:00|2958.9|2952.9|2958.5|2952.5|2958.9|2952.9|2958.5|2952.5|3
1621480230000|2021-05-20 03:10:30|2958.9|2952.9|2959.9|2953.9|2959.9|2953.9|2958.9|2952.9|5
1621480240000|2021-05-20 03:10:40|2959.6|2953.6|2960.5|2954.5|2960.5|2954.5|2959.6|2953.6|5
1621480250000|2021-05-20 03:10:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621480260000|2021-05-20 03:11:00|2960.6|2954.6|2960.1|2954.1|2960.6|2954.6|2960.1|2954.1|3
1621480270000|2021-05-20 03:11:10|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1621480280000|2021-05-20 03:11:20|2959.4|2953.4|2959.1|2953.1|2959.4|2953.4|2959.1|2953.1|2
1621480290000|2021-05-20 03:11:30|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1621480300000|2021-05-20 03:11:40|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621480310000|2021-05-20 03:11:50|2958.4|2952.4|2958.1|2952.1|2958.4|2952.4|2958.1|2952.1|2
1621480320000|2021-05-20 03:12:00|2957.8|2951.8|2957.4|2951.4|2957.8|2951.8|2957.4|2951.4|5
1621480330000|2021-05-20 03:12:10|2957.1|2951.1|2957.4|2951.4|2957.6|2951.6|2957.1|2951.1|6
1621480340000|2021-05-20 03:12:20|2957.6|2951.6|2957.9|2951.9|2958.1|2952.1|2957.4|2951.4|8
1621480350000|2021-05-20 03:12:30|2958.1|2952.1|2958.9|2952.9|2958.9|2952.9|2957.9|2951.9|9
1621480360000|2021-05-20 03:12:40|2959.1|2953.1|2959.8|2953.8|2959.8|2953.8|2959.1|2953.1|4
1621480410000|2021-05-20 03:13:30|2960.1|2954.1|2960.4|2954.4|2960.4|2954.4|2960.1|2954.1|2
1621480420000|2021-05-20 03:13:40|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|3
1621480430000|2021-05-20 03:13:50|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1621480440000|2021-05-20 03:14:00|2960.9|2954.9|2961.3|2955.3|2961.3|2955.3|2960.9|2954.9|2
1621480450000|2021-05-20 03:14:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1621480470000|2021-05-20 03:14:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1621480480000|2021-05-20 03:14:40|2961.5|2955.5|2961.1|2955.1|2961.8|2955.8|2961.1|2955.1|9
1621480500000|2021-05-20 03:15:00|2960.9|2954.9|2959.8|2953.8|2960.9|2954.9|2959.8|2953.8|4
1621480510000|2021-05-20 03:15:10|2960|2954|2959.6|2953.6|2960.3|2954.3|2959.6|2953.6|5
1621480520000|2021-05-20 03:15:20|2959.3|2953.3|2959|2953|2959.3|2953.3|2958.9|2952.9|4
1621480530000|2021-05-20 03:15:30|2958.6|2952.6|2959.1|2953.1|2959.1|2953.1|2958.6|2952.6|3
1621480540000|2021-05-20 03:15:40|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1621480580000|2021-05-20 03:16:20|2959.6|2953.6|2959.4|2953.4|2959.6|2953.6|2959.4|2953.4|2
1621480590000|2021-05-20 03:16:30|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|2
1621480600000|2021-05-20 03:16:40|2960.9|2954.9|2961.1|2955.1|2961.1|2955.1|2960.9|2954.9|2
1621480610000|2021-05-20 03:16:50|2960.4|2954.4|2961.1|2955.1|2961.1|2955.1|2960.4|2954.4|3
1621480630000|2021-05-20 03:17:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621480680000|2021-05-20 03:18:00|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1621480700000|2021-05-20 03:18:20|2960.1|2954.1|2959.9|2953.9|2960.3|2954.3|2959.9|2953.9|3
1621480720000|2021-05-20 03:18:40|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1621480730000|2021-05-20 03:18:50|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1621480750000|2021-05-20 03:19:10|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1621480760000|2021-05-20 03:19:20|2961.8|2955.8|2962.4|2956.4|2962.6|2956.6|2961.8|2955.8|5
1621480770000|2021-05-20 03:19:30|2962.1|2956.1|2961.9|2955.9|2962.4|2956.4|2961.9|2955.9|6
1621480790000|2021-05-20 03:19:50|2960.6|2954.6|2960.3|2954.3|2960.6|2954.6|2960|2954|6
1621480800000|2021-05-20 03:20:00|2959.6|2953.6|2960.3|2954.3|2960.3|2954.3|2959.6|2953.6|5
1621480810000|2021-05-20 03:20:10|2960.1|2954.1|2960.5|2954.5|2960.5|2954.5|2960.1|2954.1|3
1621480820000|2021-05-20 03:20:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1621480840000|2021-05-20 03:20:40|2959.1|2953.1|2959.4|2953.4|2959.4|2953.4|2959.1|2953.1|2
1621480850000|2021-05-20 03:20:50|2959.1|2953.1|2958.9|2952.9|2959.1|2953.1|2958.8|2952.8|4
1621480890000|2021-05-20 03:21:30|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1621480910000|2021-05-20 03:21:50|2958.1|2952.1|2957.8|2951.8|2958.1|2952.1|2957.8|2951.8|4
1621480920000|2021-05-20 03:22:00|2957.6|2951.6|2957.5|2951.5|2957.6|2951.6|2957.3|2951.3|3
1621480970000|2021-05-20 03:22:50|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1621480980000|2021-05-20 03:23:00|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2956.9|2950.9|3
1621480990000|2021-05-20 03:23:10|2957.4|2951.4|2957.6|2951.6|2957.6|2951.6|2957.4|2951.4|2
1621481000000|2021-05-20 03:23:20|2957.4|2951.4|2957.8|2951.8|2957.9|2951.9|2957.4|2951.4|6
1621481010000|2021-05-20 03:23:30|2957.5|2951.5|2956.5|2950.5|2957.5|2951.5|2956.5|2950.5|4
1621481020000|2021-05-20 03:23:40|2956.8|2950.8|2956.4|2950.4|2957.3|2951.3|2956.4|2950.4|10
1621481030000|2021-05-20 03:23:50|2956.8|2950.8|2956.6|2950.6|2957|2951|2956.5|2950.5|9
1621481040000|2021-05-20 03:24:00|2956.8|2950.8|2956.6|2950.6|2956.8|2950.8|2956.6|2950.6|2
1621481060000|2021-05-20 03:24:20|2956.8|2950.8|2955.9|2949.9|2956.8|2950.8|2955.9|2949.9|3
1621481080000|2021-05-20 03:24:40|2955.6|2949.6|2955.1|2949.1|2955.6|2949.6|2954.9|2948.9|5
1621481090000|2021-05-20 03:24:50|2954.9|2948.9|2954.6|2948.6|2954.9|2948.9|2954.4|2948.4|4
1621481100000|2021-05-20 03:25:00|2954.9|2948.9|2955|2949|2955.1|2949.1|2954.9|2948.9|3
1621481110000|2021-05-20 03:25:10|2955.1|2949.1|2955.3|2949.3|2955.4|2949.4|2954.9|2948.9|13
1621481120000|2021-05-20 03:25:20|2955.4|2949.4|2955.1|2949.1|2955.4|2949.4|2954.8|2948.8|8
1621481130000|2021-05-20 03:25:30|2954.9|2948.9|2955.9|2949.9|2956.1|2950.1|2954.9|2948.9|9
1621481140000|2021-05-20 03:25:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621481150000|2021-05-20 03:25:50|2955.9|2949.9|2955|2949|2955.9|2949.9|2955|2949|4
1621481160000|2021-05-20 03:26:00|2955.1|2949.1|2954.8|2948.8|2955.4|2949.4|2954.8|2948.8|5
1621481180000|2021-05-20 03:26:20|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|2
1621481190000|2021-05-20 03:26:30|2954.9|2948.9|2955.1|2949.1|2955.1|2949.1|2954.9|2948.9|2
1621481200000|2021-05-20 03:26:40|2955.6|2949.6|2955.3|2949.3|2955.6|2949.6|2955.3|2949.3|5
1621481210000|2021-05-20 03:26:50|2955.4|2949.4|2955.6|2949.6|2955.6|2949.6|2955.4|2949.4|2
1621481230000|2021-05-20 03:27:10|2956|2950|2955.9|2949.9|2956|2950|2955.9|2949.9|2
1621481240000|2021-05-20 03:27:20|2956.1|2950.1|2955.9|2949.9|2956.1|2950.1|2955.9|2949.9|4
1621481250000|2021-05-20 03:27:30|2956.1|2950.1|2956.6|2950.6|2957.3|2951.3|2955.9|2949.9|5
1621481260000|2021-05-20 03:27:40|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1621481270000|2021-05-20 03:27:50|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1621481300000|2021-05-20 03:28:20|2955.6|2949.6|2955.1|2949.1|2955.6|2949.6|2955.1|2949.1|2
1621481310000|2021-05-20 03:28:30|2954.6|2948.6|2955.1|2949.1|2955.4|2949.4|2954.6|2948.6|4
1621481360000|2021-05-20 03:29:20|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1621481370000|2021-05-20 03:29:30|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.4|2948.4|3
1621481380000|2021-05-20 03:29:40|2954.9|2948.9|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|4
1621481390000|2021-05-20 03:29:50|2955.5|2949.5|2956.6|2950.6|2956.6|2950.6|2955.5|2949.5|5
1621481400000|2021-05-20 03:30:00|2956.4|2950.4|2956.5|2950.5|2956.5|2950.5|2956.4|2950.4|2
1621481430000|2021-05-20 03:30:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621481480000|2021-05-20 03:31:20|2955.6|2949.6|2955.8|2949.8|2955.8|2949.8|2955.6|2949.6|2
1621481510000|2021-05-20 03:31:50|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1621481560000|2021-05-20 03:32:40|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1621481670000|2021-05-20 03:34:30|2956.4|2950.4|2956.1|2950.1|2956.6|2950.6|2956.1|2950.1|3
1621481680000|2021-05-20 03:34:40|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1621481810000|2021-05-20 03:36:50|2957.3|2951.3|2958.9|2952.9|2958.9|2952.9|2957.3|2951.3|5
1621481880000|2021-05-20 03:38:00|2958.6|2952.6|2958.5|2952.5|2958.6|2952.6|2958.5|2952.5|2
1621481900000|2021-05-20 03:38:20|2957.6|2951.6|2957.4|2951.4|2957.6|2951.6|2956.9|2950.9|3
1621481910000|2021-05-20 03:38:30|2956.9|2950.9|2957.3|2951.3|2957.5|2951.5|2956.4|2950.4|6
1621481980000|2021-05-20 03:39:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1621482040000|2021-05-20 03:40:40|2956.6|2950.6|2956.4|2950.4|2956.6|2950.6|2956.4|2950.4|2
1621482190000|2021-05-20 03:43:10|2956.1|2950.1|2956.3|2950.3|2956.3|2950.3|2955.4|2949.4|7
1621482250000|2021-05-20 03:44:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1621482360000|2021-05-20 03:46:00|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1621482430000|2021-05-20 03:47:10|2955.6|2949.6|2955.3|2949.3|2955.6|2949.6|2955.3|2949.3|2
1621482550000|2021-05-20 03:49:10|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1621482620000|2021-05-20 03:50:20|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1621482780000|2021-05-20 03:53:00|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1621482890000|2021-05-20 03:54:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621483050000|2021-05-20 03:57:30|2954.6|2948.6|2954.4|2948.4|2955|2949|2954.4|2948.4|3
1621483060000|2021-05-20 03:57:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1621483520000|2021-05-20 04:05:20|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1621483920000|2021-05-20 04:12:00|2954.9|2948.9|2955.3|2949.3|2955.3|2949.3|2954.6|2948.6|5
1621484160000|2021-05-20 04:16:00|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1621484360000|2021-05-20 04:19:20|2956.6|2950.6|2957.3|2951.3|2957.3|2951.3|2956.6|2950.6|2
1621484380000|2021-05-20 04:19:40|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1621484390000|2021-05-20 04:19:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621484600000|2021-05-20 04:23:20|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1621484940000|2021-05-20 04:29:00|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1621485010000|2021-05-20 04:30:10|2958.4|2952.4|2958.8|2952.8|2958.8|2952.8|2958.4|2952.4|2
1621485020000|2021-05-20 04:30:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1621485200000|2021-05-20 04:33:20|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|2
1621485260000|2021-05-20 04:34:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1621485270000|2021-05-20 04:34:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621485420000|2021-05-20 04:37:00|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621485770000|2021-05-20 04:42:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621485780000|2021-05-20 04:43:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621485800000|2021-05-20 04:43:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1621485820000|2021-05-20 04:43:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621485900000|2021-05-20 04:45:00|2958.9|2952.9|2958.8|2952.8|2958.9|2952.9|2958.8|2952.8|2
1621485920000|2021-05-20 04:45:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621485950000|2021-05-20 04:45:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621486040000|2021-05-20 04:47:20|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1621486100000|2021-05-20 04:48:20|2957.5|2951.5|2957.1|2951.1|2957.5|2951.5|2957.1|2951.1|2
1621486120000|2021-05-20 04:48:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621486140000|2021-05-20 04:49:00|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1621486150000|2021-05-20 04:49:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1621486160000|2021-05-20 04:49:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621486170000|2021-05-20 04:49:30|2958.6|2952.6|2958.9|2952.9|2958.9|2952.9|2958.6|2952.6|2
1621486200000|2021-05-20 04:50:00|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621486470000|2021-05-20 04:54:30|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1621486580000|2021-05-20 04:56:20|2959.6|2953.6|2962.8|2956.8|2962.8|2956.8|2959.6|2953.6|4
1621486590000|2021-05-20 04:56:30|2963.9|2957.9|2964.1|2958.1|2964.1|2958.1|2963.9|2957.9|2
1621486600000|2021-05-20 04:56:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1621486730000|2021-05-20 04:58:50|2964.8|2958.8|2967|2961|2967.4|2961.4|2964.8|2958.8|4
1621486740000|2021-05-20 04:59:00|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1621486780000|2021-05-20 04:59:40|2965.9|2959.9|2966.9|2960.9|2966.9|2960.9|2965.9|2959.9|2
1621486800000|2021-05-20 05:00:00|2967.1|2961.1|2966.6|2960.6|2967.1|2961.1|2966.6|2960.6|2
1621486830000|2021-05-20 05:00:30|2966.4|2960.4|2966|2960|2966.4|2960.4|2966|2960|2
1621486940000|2021-05-20 05:02:20|2966.9|2960.9|2967.4|2961.4|2967.4|2961.4|2966.9|2960.9|2
1621486960000|2021-05-20 05:02:40|2966.9|2960.9|2966.6|2960.6|2966.9|2960.9|2966.6|2960.6|2
1621486980000|2021-05-20 05:03:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621487010000|2021-05-20 05:03:30|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1621487190000|2021-05-20 05:06:30|2966.8|2960.8|2964.4|2958.4|2966.8|2960.8|2964.4|2958.4|3
1621487200000|2021-05-20 05:06:40|2964.1|2958.1|2963.4|2957.4|2964.1|2958.1|2963.4|2957.4|3
1621487260000|2021-05-20 05:07:40|2963.1|2957.1|2962.4|2956.4|2963.1|2957.1|2962.4|2956.4|2
1621487270000|2021-05-20 05:07:50|2962.1|2956.1|2961.9|2955.9|2962.1|2956.1|2961.9|2955.9|2
1621487340000|2021-05-20 05:09:00|2961.6|2955.6|2960.9|2954.9|2961.6|2955.6|2960.9|2954.9|2
1621487350000|2021-05-20 05:09:10|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1621487410000|2021-05-20 05:10:10|2960.8|2954.8|2961.1|2955.1|2961.1|2955.1|2960.8|2954.8|2
1621487420000|2021-05-20 05:10:20|2961.4|2955.4|2963.9|2957.9|2963.9|2957.9|2961.4|2955.4|3
1621487460000|2021-05-20 05:11:00|2964|2958|2964.1|2958.1|2964.1|2958.1|2964|2958|2
1621487720000|2021-05-20 05:15:20|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1621487820000|2021-05-20 05:17:00|2963.6|2957.6|2964.4|2958.4|2964.4|2958.4|2963.6|2957.6|2
1621487890000|2021-05-20 05:18:10|2964.1|2958.1|2963.4|2957.4|2964.1|2958.1|2963.4|2957.4|3
1621487920000|2021-05-20 05:18:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1621487950000|2021-05-20 05:19:10|2962.9|2956.9|2959.8|2953.8|2962.9|2956.9|2959.8|2953.8|7
1621487970000|2021-05-20 05:19:30|2960.1|2954.1|2961.4|2955.4|2961.4|2955.4|2960.1|2954.1|2
1621487980000|2021-05-20 05:19:40|2961|2955|2961.6|2955.6|2961.6|2955.6|2961|2955|3
1621488010000|2021-05-20 05:20:10|2961.9|2955.9|2964.1|2958.1|2964.4|2958.4|2961.9|2955.9|4
1621488070000|2021-05-20 05:21:10|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1621488080000|2021-05-20 05:21:20|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1621488140000|2021-05-20 05:22:20|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1621488250000|2021-05-20 05:24:10|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1621488280000|2021-05-20 05:24:40|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1621488290000|2021-05-20 05:24:50|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1621488410000|2021-05-20 05:26:50|2964.6|2958.6|2964.9|2958.9|2964.9|2958.9|2964.6|2958.6|2
1621488440000|2021-05-20 05:27:20|2965.1|2959.1|2967.4|2961.4|2967.4|2961.4|2965.1|2959.1|2
1621488600000|2021-05-20 05:30:00|2967.1|2961.1|2965.8|2959.8|2967.1|2961.1|2965|2959|15
1621488610000|2021-05-20 05:30:10|2965.9|2959.9|2967.8|2961.8|2968.1|2962.1|2965.9|2959.9|14
1621488620000|2021-05-20 05:30:20|2967.5|2961.5|2969.5|2963.5|2969.5|2963.5|2967.5|2961.5|9
1621488630000|2021-05-20 05:30:30|2969.8|2963.8|2970.1|2964.1|2972.1|2966.1|2969.8|2963.8|12
1621488640000|2021-05-20 05:30:40|2969.9|2963.9|2970.8|2964.8|2970.9|2964.9|2969.6|2963.6|11
1621488650000|2021-05-20 05:30:50|2970.4|2964.4|2970.3|2964.3|2970.6|2964.6|2969.9|2963.9|8
1621488660000|2021-05-20 05:31:00|2970|2964|2971.6|2965.6|2972.4|2966.4|2970|2964|12
1621488670000|2021-05-20 05:31:10|2971.8|2965.8|2970.9|2964.9|2971.8|2965.8|2970.9|2964.9|8
1621488680000|2021-05-20 05:31:20|2970|2964|2970|2964|2970.3|2964.3|2969.8|2963.8|8
1621488690000|2021-05-20 05:31:30|2970.1|2964.1|2970.8|2964.8|2971|2965|2969.6|2963.6|15
1621488700000|2021-05-20 05:31:40|2971|2965|2972.8|2966.8|2972.8|2966.8|2970.9|2964.9|16
1621488710000|2021-05-20 05:31:50|2972.4|2966.4|2973|2967|2973.6|2967.6|2972.4|2966.4|13
1621488720000|2021-05-20 05:32:00|2972.6|2966.6|2973.9|2967.9|2974.4|2968.4|2972.6|2966.6|15
1621488730000|2021-05-20 05:32:10|2973.6|2967.6|2972|2966|2973.9|2967.9|2972|2966|11
1621488740000|2021-05-20 05:32:20|2971.5|2965.5|2971|2965|2971.5|2965.5|2970.3|2964.3|8
1621488750000|2021-05-20 05:32:30|2970.6|2964.6|2971.1|2965.1|2971.1|2965.1|2970.6|2964.6|6
1621488760000|2021-05-20 05:32:40|2971.4|2965.4|2972|2966|2972.3|2966.3|2971.4|2965.4|8
1621488770000|2021-05-20 05:32:50|2971.8|2965.8|2971.4|2965.4|2971.8|2965.8|2971.1|2965.1|5
1621488780000|2021-05-20 05:33:00|2971.3|2965.3|2970.4|2964.4|2971.3|2965.3|2970.4|2964.4|4
1621488790000|2021-05-20 05:33:10|2970|2964|2970.4|2964.4|2970.6|2964.6|2969.9|2963.9|16
1621488810000|2021-05-20 05:33:30|2970.1|2964.1|2970.1|2964.1|2970.4|2964.4|2969.1|2963.1|9
1621488820000|2021-05-20 05:33:40|2970.4|2964.4|2971.4|2965.4|2971.5|2965.5|2970.4|2964.4|6
1621488840000|2021-05-20 05:34:00|2971.5|2965.5|2971.8|2965.8|2971.9|2965.9|2971.5|2965.5|3
1621488850000|2021-05-20 05:34:10|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1621488860000|2021-05-20 05:34:20|2971.9|2965.9|2972.5|2966.5|2972.5|2966.5|2971.9|2965.9|3
1621488880000|2021-05-20 05:34:40|2972.4|2966.4|2972.6|2966.6|2974.1|2968.1|2972.4|2966.4|17
1621488890000|2021-05-20 05:34:50|2972.8|2966.8|2972.6|2966.6|2972.8|2966.8|2972.6|2966.6|2
1621488910000|2021-05-20 05:35:10|2972.4|2966.4|2971.3|2965.3|2972.4|2966.4|2970.6|2964.6|8
1621488920000|2021-05-20 05:35:20|2970.6|2964.6|2971|2965|2971|2965|2970.6|2964.6|4
1621488930000|2021-05-20 05:35:30|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.6|2963.6|14
1621488940000|2021-05-20 05:35:40|2969.4|2963.4|2968.8|2962.8|2969.4|2963.4|2968.8|2962.8|6
1621488950000|2021-05-20 05:35:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621488960000|2021-05-20 05:36:00|2968.9|2962.9|2968.9|2962.9|2969.3|2963.3|2968.9|2962.9|3
1621488980000|2021-05-20 05:36:20|2968.8|2962.8|2967.5|2961.5|2968.9|2962.9|2967.4|2961.4|11
1621488990000|2021-05-20 05:36:30|2967.9|2961.9|2968.4|2962.4|2968.4|2962.4|2967.8|2961.8|7
1621489000000|2021-05-20 05:36:40|2968.6|2962.6|2968.6|2962.6|2969.4|2963.4|2968.4|2962.4|6
1621489010000|2021-05-20 05:36:50|2968.9|2962.9|2969.5|2963.5|2969.5|2963.5|2968.9|2962.9|4
1621489020000|2021-05-20 05:37:00|2969.3|2963.3|2969.8|2963.8|2970.5|2964.5|2969.3|2963.3|14
1621489030000|2021-05-20 05:37:10|2969.9|2963.9|2970.8|2964.8|2970.8|2964.8|2969.9|2963.9|8
1621489040000|2021-05-20 05:37:20|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1621489060000|2021-05-20 05:37:40|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1621489070000|2021-05-20 05:37:50|2970.9|2964.9|2972.1|2966.1|2972.3|2966.3|2970.9|2964.9|7
1621489080000|2021-05-20 05:38:00|2972.4|2966.4|2973.9|2967.9|2974.5|2968.5|2972.4|2966.4|10
1621489090000|2021-05-20 05:38:10|2973.6|2967.6|2972.4|2966.4|2973.6|2967.6|2972.4|2966.4|6
1621489100000|2021-05-20 05:38:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621489110000|2021-05-20 05:38:30|2972.9|2966.9|2973.5|2967.5|2973.5|2967.5|2972.9|2966.9|3
1621489120000|2021-05-20 05:38:40|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1621489130000|2021-05-20 05:38:50|2974|2968|2974.8|2968.8|2974.8|2968.8|2974|2968|3
1621489140000|2021-05-20 05:39:00|2974.5|2968.5|2972.6|2966.6|2974.5|2968.5|2972.6|2966.6|7
1621489150000|2021-05-20 05:39:10|2972.4|2966.4|2973.6|2967.6|2973.9|2967.9|2972.1|2966.1|6
1621489160000|2021-05-20 05:39:20|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1621489170000|2021-05-20 05:39:30|2973.6|2967.6|2973.9|2967.9|2973.9|2967.9|2973.6|2967.6|2
1621489180000|2021-05-20 05:39:40|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1621489190000|2021-05-20 05:39:50|2973.9|2967.9|2974.6|2968.6|2974.9|2968.9|2973.9|2967.9|5
1621489200000|2021-05-20 05:40:00|2974.9|2968.9|2975.9|2969.9|2976.1|2970.1|2974.9|2968.9|6
1621489210000|2021-05-20 05:40:10|2975.6|2969.6|2974.9|2968.9|2975.6|2969.6|2974.9|2968.9|4
1621489220000|2021-05-20 05:40:20|2974.6|2968.6|2973.9|2967.9|2974.6|2968.6|2973.6|2967.6|8
1621489230000|2021-05-20 05:40:30|2974.1|2968.1|2975.1|2969.1|2975.4|2969.4|2974.1|2968.1|8
1621489240000|2021-05-20 05:40:40|2975.6|2969.6|2977.1|2971.1|2977.1|2971.1|2975.6|2969.6|15
1621489250000|2021-05-20 05:40:50|2976.9|2970.9|2976.6|2970.6|2976.9|2970.9|2976.6|2970.6|2
1621489260000|2021-05-20 05:41:00|2976.4|2970.4|2974.6|2968.6|2976.4|2970.4|2974.6|2968.6|7
1621489270000|2021-05-20 05:41:10|2974.3|2968.3|2973.9|2967.9|2974.3|2968.3|2973.4|2967.4|6
1621489280000|2021-05-20 05:41:20|2974.1|2968.1|2974.4|2968.4|2974.4|2968.4|2974.1|2968.1|2
1621489290000|2021-05-20 05:41:30|2974.6|2968.6|2975.9|2969.9|2975.9|2969.9|2974.6|2968.6|5
1621489300000|2021-05-20 05:41:40|2976.4|2970.4|2975.6|2969.6|2976.4|2970.4|2974.4|2968.4|12
1621489310000|2021-05-20 05:41:50|2975.9|2969.9|2977.1|2971.1|2977.5|2971.5|2975.9|2969.9|14
1621489320000|2021-05-20 05:42:00|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.1|2971.1|5
1621489330000|2021-05-20 05:42:10|2977.1|2971.1|2978.6|2972.6|2978.9|2972.9|2977.1|2971.1|18
1621489340000|2021-05-20 05:42:20|2978.4|2972.4|2978.8|2972.8|2978.8|2972.8|2977.9|2971.9|15
1621489350000|2021-05-20 05:42:30|2978.9|2972.9|2980.5|2974.5|2980.8|2974.8|2978.9|2972.9|17
1621489360000|2021-05-20 05:42:40|2980.8|2974.8|2980.9|2974.9|2981.1|2975.1|2979.4|2973.4|13
1621489370000|2021-05-20 05:42:50|2980.8|2974.8|2984.6|2978.6|2984.6|2978.6|2980.8|2974.8|15
1621489380000|2021-05-20 05:43:00|2984.3|2978.3|2986|2980|2986.4|2980.4|2984.3|2978.3|19
1621489390000|2021-05-20 05:43:10|2986.1|2980.1|2984|2978|2987.1|2981.1|2984|2978|15
1621489400000|2021-05-20 05:43:20|2983.8|2977.8|2982|2976|2983.8|2977.8|2981.8|2975.8|8
1621489410000|2021-05-20 05:43:30|2981.8|2975.8|2980.1|2974.1|2981.8|2975.8|2979.9|2973.9|10
1621489420000|2021-05-20 05:43:40|2979.9|2973.9|2981.9|2975.9|2981.9|2975.9|2979.3|2973.3|10
1621489430000|2021-05-20 05:43:50|2981.5|2975.5|2981.4|2975.4|2981.5|2975.5|2981.4|2975.4|2
1621489440000|2021-05-20 05:44:00|2981.5|2975.5|2984.1|2978.1|2984.1|2978.1|2981.5|2975.5|11
1621489450000|2021-05-20 05:44:10|2984.4|2978.4|2985.3|2979.3|2985.9|2979.9|2984.4|2978.4|6
1621489460000|2021-05-20 05:44:20|2985|2979|2986.6|2980.6|2986.6|2980.6|2985|2979|9
1621489470000|2021-05-20 05:44:30|2986.4|2980.4|2989.1|2983.1|2989.1|2983.1|2986.4|2980.4|13
1621489480000|2021-05-20 05:44:40|2989.3|2983.3|2987.9|2981.9|2989.5|2983.5|2987.9|2981.9|15
1621489490000|2021-05-20 05:44:50|2987.6|2981.6|2984.4|2978.4|2987.6|2981.6|2984.4|2978.4|8
1621489500000|2021-05-20 05:45:00|2984|2978|2983.4|2977.4|2984|2978|2982.5|2976.5|9
1621489510000|2021-05-20 05:45:10|2983.1|2977.1|2985.6|2979.6|2985.9|2979.9|2983.1|2977.1|13
1621489520000|2021-05-20 05:45:20|2984.3|2978.3|2987.4|2981.4|2987.4|2981.4|2984.3|2978.3|13
1621489530000|2021-05-20 05:45:30|2987.5|2981.5|2987|2981|2988.3|2982.3|2986.8|2980.8|16
1621489540000|2021-05-20 05:45:40|2986.8|2980.8|2984.6|2978.6|2987.1|2981.1|2984.6|2978.6|14
1621489550000|2021-05-20 05:45:50|2984.8|2978.8|2987.6|2981.6|2987.6|2981.6|2984.8|2978.8|10
1621489560000|2021-05-20 05:46:00|2987.9|2981.9|2988.1|2982.1|2988.4|2982.4|2987.6|2981.6|8
1621489570000|2021-05-20 05:46:10|2988.5|2982.5|2987.3|2981.3|2989.1|2983.1|2987|2981|11
1621489580000|2021-05-20 05:46:20|2987.4|2981.4|2985.5|2979.5|2987.6|2981.6|2985.5|2979.5|11
1621489590000|2021-05-20 05:46:30|2986.1|2980.1|2984.6|2978.6|2986.1|2980.1|2984.1|2978.1|10
1621489600000|2021-05-20 05:46:40|2983.4|2977.4|2985.5|2979.5|2985.5|2979.5|2983.4|2977.4|8
1621489610000|2021-05-20 05:46:50|2985.9|2979.9|2985.9|2979.9|2986.3|2980.3|2985.9|2979.9|7
1621489620000|2021-05-20 05:47:00|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1621489630000|2021-05-20 05:47:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621489640000|2021-05-20 05:47:20|2985.9|2979.9|2986.4|2980.4|2986.5|2980.5|2985.9|2979.9|6
1621489650000|2021-05-20 05:47:30|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2986.1|2980.1|2
1621489660000|2021-05-20 05:47:40|2986|2980|2985|2979|2986|2980|2984.9|2978.9|3
1621489670000|2021-05-20 05:47:50|2984.6|2978.6|2983.8|2977.8|2984.6|2978.6|2983.5|2977.5|10
1621489680000|2021-05-20 05:48:00|2984|2978|2984.6|2978.6|2984.6|2978.6|2983.5|2977.5|10
1621489700000|2021-05-20 05:48:20|2984.5|2978.5|2983.9|2977.9|2984.5|2978.5|2983.9|2977.9|3
1621489710000|2021-05-20 05:48:30|2983.6|2977.6|2982.8|2976.8|2983.6|2977.6|2982.8|2976.8|3
1621489720000|2021-05-20 05:48:40|2982.6|2976.6|2982.3|2976.3|2982.6|2976.6|2982.3|2976.3|2
1621489730000|2021-05-20 05:48:50|2982|2976|2981.1|2975.1|2982|2976|2981.1|2975.1|3
1621489740000|2021-05-20 05:49:00|2980.9|2974.9|2981.6|2975.6|2981.8|2975.8|2980.5|2974.5|8
1621489750000|2021-05-20 05:49:10|2981.8|2975.8|2981.3|2975.3|2981.9|2975.9|2981|2975|12
1621489760000|2021-05-20 05:49:20|2981.5|2975.5|2980.9|2974.9|2981.5|2975.5|2980.6|2974.6|7
1621489770000|2021-05-20 05:49:30|2981|2975|2980.4|2974.4|2982.1|2976.1|2980.4|2974.4|10
1621489780000|2021-05-20 05:49:40|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1621489790000|2021-05-20 05:49:50|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|2
1621489800000|2021-05-20 05:50:00|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1621489810000|2021-05-20 05:50:10|2981.4|2975.4|2981.3|2975.3|2981.4|2975.4|2981.3|2975.3|2
1621489820000|2021-05-20 05:50:20|2981|2975|2980|2974|2981|2975|2979.9|2973.9|8
1621489830000|2021-05-20 05:50:30|2980.1|2974.1|2979.8|2973.8|2980.1|2974.1|2979.8|2973.8|3
1621489840000|2021-05-20 05:50:40|2979.5|2973.5|2979.6|2973.6|2979.9|2973.9|2979.5|2973.5|4
1621489850000|2021-05-20 05:50:50|2979.4|2973.4|2979.9|2973.9|2979.9|2973.9|2979.4|2973.4|7
1621489870000|2021-05-20 05:51:10|2980.1|2974.1|2981.3|2975.3|2981.3|2975.3|2980|2974|6
1621489880000|2021-05-20 05:51:20|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1621489890000|2021-05-20 05:51:30|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1621489900000|2021-05-20 05:51:40|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1621489910000|2021-05-20 05:51:50|2981.9|2975.9|2982.4|2976.4|2982.4|2976.4|2981.9|2975.9|3
1621489920000|2021-05-20 05:52:00|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1621489930000|2021-05-20 05:52:10|2982.4|2976.4|2982.6|2976.6|2982.6|2976.6|2982.1|2976.1|6
1621489940000|2021-05-20 05:52:20|2982.1|2976.1|2981.9|2975.9|2982.1|2976.1|2981.9|2975.9|2
1621489960000|2021-05-20 05:52:40|2981.6|2975.6|2979.5|2973.5|2981.6|2975.6|2979.5|2973.5|8
1621489970000|2021-05-20 05:52:50|2979.8|2973.8|2980.8|2974.8|2981|2975|2979.8|2973.8|5
1621489990000|2021-05-20 05:53:10|2980.5|2974.5|2980.6|2974.6|2980.6|2974.6|2979.6|2973.6|6
1621490000000|2021-05-20 05:53:20|2980.4|2974.4|2979.5|2973.5|2980.4|2974.4|2979.5|2973.5|5
1621490010000|2021-05-20 05:53:30|2979.8|2973.8|2979.5|2973.5|2979.9|2973.9|2979.5|2973.5|4
1621490030000|2021-05-20 05:53:50|2978.9|2972.9|2978.8|2972.8|2978.9|2972.9|2978.8|2972.8|2
1621490040000|2021-05-20 05:54:00|2979|2973|2979.1|2973.1|2979.4|2973.4|2979|2973|3
1621490050000|2021-05-20 05:54:10|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1621490070000|2021-05-20 05:54:30|2979.1|2973.1|2979|2973|2979.1|2973.1|2978.9|2972.9|3
1621490080000|2021-05-20 05:54:40|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1621490090000|2021-05-20 05:54:50|2978.6|2972.6|2977.9|2971.9|2978.6|2972.6|2977.9|2971.9|4
1621490100000|2021-05-20 05:55:00|2978.1|2972.1|2978.1|2972.1|2978.4|2972.4|2978.1|2972.1|3
1621490110000|2021-05-20 05:55:10|2978.4|2972.4|2978.6|2972.6|2978.6|2972.6|2978.4|2972.4|2
1621490120000|2021-05-20 05:55:20|2978.4|2972.4|2978.6|2972.6|2978.6|2972.6|2978.4|2972.4|2
1621490130000|2021-05-20 05:55:30|2978.3|2972.3|2978.4|2972.4|2978.4|2972.4|2978.1|2972.1|3
1621490140000|2021-05-20 05:55:40|2978.6|2972.6|2978.1|2972.1|2978.6|2972.6|2978.1|2972.1|3
1621490150000|2021-05-20 05:55:50|2977.9|2971.9|2977.5|2971.5|2977.9|2971.9|2977.5|2971.5|4
1621490160000|2021-05-20 05:56:00|2977.8|2971.8|2978.1|2972.1|2978.3|2972.3|2977.6|2971.6|6
1621490170000|2021-05-20 05:56:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1621490180000|2021-05-20 05:56:20|2977.4|2971.4|2978|2972|2978|2972|2977.4|2971.4|3
1621490190000|2021-05-20 05:56:30|2977.8|2971.8|2977.8|2971.8|2977.9|2971.9|2977.5|2971.5|4
1621490200000|2021-05-20 05:56:40|2977.9|2971.9|2978.3|2972.3|2978.3|2972.3|2977.9|2971.9|3
1621490210000|2021-05-20 05:56:50|2978.6|2972.6|2978.6|2972.6|2979.3|2973.3|2978.6|2972.6|5
1621490220000|2021-05-20 05:57:00|2978.4|2972.4|2978.6|2972.6|2978.9|2972.9|2978.4|2972.4|4
1621490230000|2021-05-20 05:57:10|2978.9|2972.9|2978.9|2972.9|2979.4|2973.4|2978.9|2972.9|3
1621490240000|2021-05-20 05:57:20|2979.4|2973.4|2979.8|2973.8|2980.8|2974.8|2979.4|2973.4|10
1621490250000|2021-05-20 05:57:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2979.9|2973.9|4
1621490260000|2021-05-20 05:57:40|2980.6|2974.6|2980.6|2974.6|2981|2975|2980.6|2974.6|3
1621490270000|2021-05-20 05:57:50|2980.9|2974.9|2981.8|2975.8|2981.8|2975.8|2980.9|2974.9|4
1621490280000|2021-05-20 05:58:00|2981.5|2975.5|2981.6|2975.6|2981.8|2975.8|2981.5|2975.5|3
1621490290000|2021-05-20 05:58:10|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.4|2975.4|5
1621490300000|2021-05-20 05:58:20|2981.4|2975.4|2981.1|2975.1|2981.4|2975.4|2980.9|2974.9|6
1621490310000|2021-05-20 05:58:30|2980.9|2974.9|2980.4|2974.4|2980.9|2974.9|2980.4|2974.4|3
1621490320000|2021-05-20 05:58:40|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1621490350000|2021-05-20 05:59:10|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1621490370000|2021-05-20 05:59:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1621490380000|2021-05-20 05:59:40|2979.3|2973.3|2979.9|2973.9|2980.1|2974.1|2979.3|2973.3|6
1621490390000|2021-05-20 05:59:50|2980|2974|2979.4|2973.4|2980|2974|2979.3|2973.3|6
1621490400000|2021-05-20 06:00:00|2979.5|2973.5|2978.5|2972.5|2979.5|2973.5|2978.5|2972.5|9
1621490410000|2021-05-20 06:00:10|2978.3|2972.3|2977.3|2971.3|2978.3|2972.3|2977.3|2971.3|4
1621490420000|2021-05-20 06:00:20|2976.9|2970.9|2977.8|2971.8|2977.8|2971.8|2976.4|2970.4|10
1621490430000|2021-05-20 06:00:30|2977.9|2971.9|2976.8|2970.8|2977.9|2971.9|2976.8|2970.8|5
1621490440000|2021-05-20 06:00:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621490450000|2021-05-20 06:00:50|2976.1|2970.1|2974.5|2968.5|2976.1|2970.1|2974.5|2968.5|8
1621490460000|2021-05-20 06:01:00|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|6
1621490470000|2021-05-20 06:01:10|2974.6|2968.6|2974.3|2968.3|2975.1|2969.1|2974.3|2968.3|9
1621490480000|2021-05-20 06:01:20|2974.4|2968.4|2972.6|2966.6|2974.4|2968.4|2972.5|2966.5|7
1621490490000|2021-05-20 06:01:30|2973|2967|2973.4|2967.4|2974.1|2968.1|2973|2967|8
1621490500000|2021-05-20 06:01:40|2973.6|2967.6|2974.4|2968.4|2974.6|2968.6|2973.6|2967.6|6
1621490510000|2021-05-20 06:01:50|2974.9|2968.9|2974.4|2968.4|2974.9|2968.9|2974.4|2968.4|4
1621490520000|2021-05-20 06:02:00|2974.9|2968.9|2976.4|2970.4|2976.4|2970.4|2974.4|2968.4|10
1621490530000|2021-05-20 06:02:10|2976.6|2970.6|2976.3|2970.3|2976.6|2970.6|2976|2970|4
1621490540000|2021-05-20 06:02:20|2975.6|2969.6|2974.5|2968.5|2975.6|2969.6|2974.5|2968.5|5
1621490550000|2021-05-20 06:02:30|2974.6|2968.6|2974.9|2968.9|2974.9|2968.9|2974.6|2968.6|2
1621490560000|2021-05-20 06:02:40|2974.6|2968.6|2973.4|2967.4|2974.6|2968.6|2973.1|2967.1|6
1621490580000|2021-05-20 06:03:00|2973|2967|2973|2967|2973.3|2967.3|2973|2967|5
1621490590000|2021-05-20 06:03:10|2973.3|2967.3|2975.3|2969.3|2975.3|2969.3|2973.3|2967.3|7
1621490600000|2021-05-20 06:03:20|2975.6|2969.6|2976.1|2970.1|2976.1|2970.1|2975.6|2969.6|2
1621490610000|2021-05-20 06:03:30|2976.4|2970.4|2976.9|2970.9|2976.9|2970.9|2976.4|2970.4|2
1621490620000|2021-05-20 06:03:40|2977.6|2971.6|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|3
1621490630000|2021-05-20 06:03:50|2976.9|2970.9|2976.5|2970.5|2976.9|2970.9|2976.5|2970.5|2
1621490650000|2021-05-20 06:04:10|2976.3|2970.3|2976.3|2970.3|2976.9|2970.9|2976.3|2970.3|6
1621490660000|2021-05-20 06:04:20|2976.6|2970.6|2977.3|2971.3|2977.3|2971.3|2976.6|2970.6|3
1621490670000|2021-05-20 06:04:30|2977.4|2971.4|2977.9|2971.9|2977.9|2971.9|2977.4|2971.4|2
1621490680000|2021-05-20 06:04:40|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1621490690000|2021-05-20 06:04:50|2977.9|2971.9|2977|2971|2977.9|2971.9|2977|2971|3
1621490700000|2021-05-20 06:05:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1621490710000|2021-05-20 06:05:10|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1621490720000|2021-05-20 06:05:20|2976.3|2970.3|2978.4|2972.4|2978.4|2972.4|2976.3|2970.3|6
1621490730000|2021-05-20 06:05:30|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1621490740000|2021-05-20 06:05:40|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1621490750000|2021-05-20 06:05:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1621490760000|2021-05-20 06:06:00|2977.4|2971.4|2976.1|2970.1|2977.4|2971.4|2976.1|2970.1|4
1621490770000|2021-05-20 06:06:10|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1621490780000|2021-05-20 06:06:20|2976.6|2970.6|2976.3|2970.3|2976.6|2970.6|2975.9|2969.9|4
1621490790000|2021-05-20 06:06:30|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1621490800000|2021-05-20 06:06:40|2977|2971|2976.8|2970.8|2977.6|2971.6|2976.8|2970.8|7
1621490820000|2021-05-20 06:07:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1621490840000|2021-05-20 06:07:20|2977.6|2971.6|2978.1|2972.1|2978.3|2972.3|2977.6|2971.6|5
1621490850000|2021-05-20 06:07:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1621490870000|2021-05-20 06:07:50|2978.6|2972.6|2979.1|2973.1|2979.1|2973.1|2978.6|2972.6|10
1621490880000|2021-05-20 06:08:00|2979.4|2973.4|2979.5|2973.5|2979.6|2973.6|2979.4|2973.4|4
1621490890000|2021-05-20 06:08:10|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|6
1621490900000|2021-05-20 06:08:20|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1621490940000|2021-05-20 06:09:00|2977.8|2971.8|2977.3|2971.3|2977.9|2971.9|2977.3|2971.3|4
1621490960000|2021-05-20 06:09:20|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|3
1621490970000|2021-05-20 06:09:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1621490980000|2021-05-20 06:09:40|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1621491010000|2021-05-20 06:10:10|2976.8|2970.8|2977.1|2971.1|2977.6|2971.6|2976.8|2970.8|3
1621491020000|2021-05-20 06:10:20|2976.8|2970.8|2976.4|2970.4|2976.8|2970.8|2976.3|2970.3|4
1621491030000|2021-05-20 06:10:30|2976.8|2970.8|2977.6|2971.6|2977.6|2971.6|2976.8|2970.8|6
1621491040000|2021-05-20 06:10:40|2977.3|2971.3|2978.3|2972.3|2978.3|2972.3|2977.1|2971.1|5
1621491050000|2021-05-20 06:10:50|2978.6|2972.6|2979.3|2973.3|2979.3|2973.3|2978.6|2972.6|6
1621491060000|2021-05-20 06:11:00|2979.4|2973.4|2979.9|2973.9|2979.9|2973.9|2979.4|2973.4|3
1621491070000|2021-05-20 06:11:10|2980.1|2974.1|2980.4|2974.4|2980.5|2974.5|2980.1|2974.1|4
1621491080000|2021-05-20 06:11:20|2980.6|2974.6|2981.8|2975.8|2981.8|2975.8|2980.5|2974.5|9
1621491090000|2021-05-20 06:11:30|2982.1|2976.1|2982.4|2976.4|2983|2977|2982.1|2976.1|9
1621491100000|2021-05-20 06:11:40|2982.1|2976.1|2981.4|2975.4|2982.6|2976.6|2981.3|2975.3|11
1621491110000|2021-05-20 06:11:50|2981.9|2975.9|2981.8|2975.8|2981.9|2975.9|2981.6|2975.6|3
1621491120000|2021-05-20 06:12:00|2982.3|2976.3|2982.3|2976.3|2982.6|2976.6|2982.3|2976.3|3
1621491130000|2021-05-20 06:12:10|2982.6|2976.6|2982.9|2976.9|2983.5|2977.5|2982.6|2976.6|8
1621491140000|2021-05-20 06:12:20|2982.6|2976.6|2981|2975|2982.9|2976.9|2981|2975|8
1621491150000|2021-05-20 06:12:30|2981.3|2975.3|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|3
1621491170000|2021-05-20 06:12:50|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1621491180000|2021-05-20 06:13:00|2981.3|2975.3|2982.5|2976.5|2982.5|2976.5|2981.3|2975.3|6
1621491200000|2021-05-20 06:13:20|2982.1|2976.1|2981.8|2975.8|2982.1|2976.1|2981.8|2975.8|3
1621491210000|2021-05-20 06:13:30|2981.6|2975.6|2981.9|2975.9|2981.9|2975.9|2981.6|2975.6|2
1621491220000|2021-05-20 06:13:40|2981.8|2975.8|2981.1|2975.1|2981.8|2975.8|2981.1|2975.1|3
1621491230000|2021-05-20 06:13:50|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1621491240000|2021-05-20 06:14:00|2982.3|2976.3|2982.9|2976.9|2982.9|2976.9|2982.3|2976.3|3
1621491260000|2021-05-20 06:14:20|2982.8|2976.8|2982.4|2976.4|2982.8|2976.8|2982.4|2976.4|2
1621491270000|2021-05-20 06:14:30|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1621491280000|2021-05-20 06:14:40|2982.4|2976.4|2982.1|2976.1|2982.4|2976.4|2982.1|2976.1|2
1621491290000|2021-05-20 06:14:50|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.1|2976.1|3
1621491310000|2021-05-20 06:15:10|2982.1|2976.1|2980.4|2974.4|2982.1|2976.1|2980.4|2974.4|7
1621491320000|2021-05-20 06:15:20|2980.1|2974.1|2979|2973|2980.1|2974.1|2979|2973|6
1621491330000|2021-05-20 06:15:30|2979.1|2973.1|2979.8|2973.8|2980|2974|2979|2973|7
1621491370000|2021-05-20 06:16:10|2980|2974|2980.4|2974.4|2980.4|2974.4|2980|2974|3
1621491390000|2021-05-20 06:16:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1621491400000|2021-05-20 06:16:40|2979.9|2973.9|2979.6|2973.6|2979.9|2973.9|2979.6|2973.6|2
1621491410000|2021-05-20 06:16:50|2979.9|2973.9|2980.8|2974.8|2980.8|2974.8|2979.9|2973.9|4
1621491420000|2021-05-20 06:17:00|2981|2975|2980.9|2974.9|2981|2975|2980.9|2974.9|2
1621491430000|2021-05-20 06:17:10|2981.1|2975.1|2982.1|2976.1|2982.1|2976.1|2981.1|2975.1|8
1621491440000|2021-05-20 06:17:20|2982.5|2976.5|2982.5|2976.5|2982.6|2976.6|2982.5|2976.5|3
1621491450000|2021-05-20 06:17:30|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1621491460000|2021-05-20 06:17:40|2982.6|2976.6|2982.9|2976.9|2982.9|2976.9|2982.6|2976.6|2
1621491490000|2021-05-20 06:18:10|2983.1|2977.1|2982.6|2976.6|2983.1|2977.1|2982.3|2976.3|4
1621491500000|2021-05-20 06:18:20|2982.3|2976.3|2982.3|2976.3|2982.6|2976.6|2982.3|2976.3|3
1621491510000|2021-05-20 06:18:30|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1621491520000|2021-05-20 06:18:40|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1621491530000|2021-05-20 06:18:50|2982.8|2976.8|2983.4|2977.4|2983.4|2977.4|2982.8|2976.8|4
1621491540000|2021-05-20 06:19:00|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|3
1621491550000|2021-05-20 06:19:10|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.4|2977.4|3
1621491560000|2021-05-20 06:19:20|2983.4|2977.4|2983.4|2977.4|2983.6|2977.6|2983.4|2977.4|3
1621491570000|2021-05-20 06:19:30|2983.3|2977.3|2983.1|2977.1|2983.4|2977.4|2983.1|2977.1|3
1621491580000|2021-05-20 06:19:40|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.6|2976.6|10
1621491590000|2021-05-20 06:19:50|2982.6|2976.6|2983|2977|2983|2977|2982.6|2976.6|6
1621491600000|2021-05-20 06:20:00|2982.9|2976.9|2985|2979|2985|2979|2982.9|2976.9|10
1621491610000|2021-05-20 06:20:10|2985.4|2979.4|2985.3|2979.3|2985.4|2979.4|2985.3|2979.3|2
1621491620000|2021-05-20 06:20:20|2985.4|2979.4|2984.1|2978.1|2985.4|2979.4|2984.1|2978.1|8
1621491630000|2021-05-20 06:20:30|2984.4|2978.4|2986.5|2980.5|2986.9|2980.9|2984.4|2978.4|17
1621491640000|2021-05-20 06:20:40|2986.8|2980.8|2986.4|2980.4|2986.8|2980.8|2986.4|2980.4|3
1621491650000|2021-05-20 06:20:50|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1621491660000|2021-05-20 06:21:00|2986.4|2980.4|2986.9|2980.9|2987.1|2981.1|2986.4|2980.4|5
1621491670000|2021-05-20 06:21:10|2986.6|2980.6|2985.8|2979.8|2986.6|2980.6|2985.1|2979.1|9
1621491680000|2021-05-20 06:21:20|2986|2980|2985.9|2979.9|2986.5|2980.5|2985.9|2979.9|5
1621491690000|2021-05-20 06:21:30|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|2
1621491710000|2021-05-20 06:21:50|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|2
1621491720000|2021-05-20 06:22:00|2984.9|2978.9|2984.8|2978.8|2984.9|2978.9|2984.8|2978.8|2
1621491730000|2021-05-20 06:22:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1621491740000|2021-05-20 06:22:20|2984.8|2978.8|2986.1|2980.1|2986.4|2980.4|2984.8|2978.8|6
1621491750000|2021-05-20 06:22:30|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1621491760000|2021-05-20 06:22:40|2985.9|2979.9|2986.3|2980.3|2986.6|2980.6|2985.9|2979.9|6
1621491770000|2021-05-20 06:22:50|2986|2980|2985.6|2979.6|2986|2980|2985.6|2979.6|3
1621491780000|2021-05-20 06:23:00|2985.4|2979.4|2984.1|2978.1|2985.4|2979.4|2984.1|2978.1|3
1621491790000|2021-05-20 06:23:10|2983.6|2977.6|2983.4|2977.4|2983.6|2977.6|2983.1|2977.1|4
1621491800000|2021-05-20 06:23:20|2983.6|2977.6|2983.8|2977.8|2983.9|2977.9|2983.6|2977.6|3
1621491810000|2021-05-20 06:23:30|2984.1|2978.1|2984.3|2978.3|2984.3|2978.3|2984.1|2978.1|2
1621491820000|2021-05-20 06:23:40|2984.1|2978.1|2983.9|2977.9|2984.1|2978.1|2983.9|2977.9|2
1621491830000|2021-05-20 06:23:50|2984.1|2978.1|2985|2979|2985.1|2979.1|2984.1|2978.1|7
1621491840000|2021-05-20 06:24:00|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1621491850000|2021-05-20 06:24:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984|2978|3
1621491860000|2021-05-20 06:24:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1621491870000|2021-05-20 06:24:30|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1621491890000|2021-05-20 06:24:50|2985.6|2979.6|2985|2979|2985.6|2979.6|2985|2979|3
1621491900000|2021-05-20 06:25:00|2985.3|2979.3|2985.5|2979.5|2985.6|2979.6|2985.3|2979.3|5
1621491920000|2021-05-20 06:25:20|2985.6|2979.6|2986.3|2980.3|2986.3|2980.3|2985.6|2979.6|4
1621491950000|2021-05-20 06:25:50|2986.1|2980.1|2985.8|2979.8|2986.1|2980.1|2985.8|2979.8|2
1621491960000|2021-05-20 06:26:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1621491990000|2021-05-20 06:26:30|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|2
1621492000000|2021-05-20 06:26:40|2984.6|2978.6|2984|2978|2984.6|2978.6|2984|2978|4
1621492010000|2021-05-20 06:26:50|2984.1|2978.1|2984.9|2978.9|2984.9|2978.9|2984|2978|5
1621492020000|2021-05-20 06:27:00|2984.8|2978.8|2983.9|2977.9|2984.8|2978.8|2983.9|2977.9|3
1621492040000|2021-05-20 06:27:20|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1621492050000|2021-05-20 06:27:30|2983.4|2977.4|2982.3|2976.3|2983.4|2977.4|2982.3|2976.3|5
1621492060000|2021-05-20 06:27:40|2982.4|2976.4|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|2
1621492070000|2021-05-20 06:27:50|2982.8|2976.8|2983.8|2977.8|2983.8|2977.8|2982.8|2976.8|3
1621492110000|2021-05-20 06:28:30|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1621492120000|2021-05-20 06:28:40|2984.6|2978.6|2985|2979|2985|2979|2984.6|2978.6|2
1621492150000|2021-05-20 06:29:10|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1621492160000|2021-05-20 06:29:20|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1621492190000|2021-05-20 06:29:50|2985.6|2979.6|2984.9|2978.9|2985.6|2979.6|2984.9|2978.9|3
1621492200000|2021-05-20 06:30:00|2984.6|2978.6|2984.4|2978.4|2984.6|2978.6|2984.4|2978.4|2
1621492210000|2021-05-20 06:30:10|2984.1|2978.1|2983.5|2977.5|2984.1|2978.1|2982.9|2976.9|11
1621492220000|2021-05-20 06:30:20|2983.1|2977.1|2982.6|2976.6|2983.1|2977.1|2982.6|2976.6|4
1621492230000|2021-05-20 06:30:30|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1621492240000|2021-05-20 06:30:40|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1621492250000|2021-05-20 06:30:50|2982.4|2976.4|2981.9|2975.9|2982.4|2976.4|2981.6|2975.6|4
1621492260000|2021-05-20 06:31:00|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1621492290000|2021-05-20 06:31:30|2982|2976|2982|2976|2982.6|2976.6|2982|2976|7
1621492310000|2021-05-20 06:31:50|2982.4|2976.4|2983|2977|2983.5|2977.5|2982.4|2976.4|6
1621492330000|2021-05-20 06:32:10|2983.4|2977.4|2983.1|2977.1|2983.4|2977.4|2983.1|2977.1|2
1621492350000|2021-05-20 06:32:30|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1621492370000|2021-05-20 06:32:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1621492380000|2021-05-20 06:33:00|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|3
1621492400000|2021-05-20 06:33:20|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.5|2976.5|3
1621492410000|2021-05-20 06:33:30|2983|2977|2983.4|2977.4|2983.4|2977.4|2983|2977|2
1621492420000|2021-05-20 06:33:40|2983.1|2977.1|2983.4|2977.4|2983.4|2977.4|2983.1|2977.1|2
1621492430000|2021-05-20 06:33:50|2983.6|2977.6|2983.6|2977.6|2984.4|2978.4|2983.6|2977.6|6
1621492440000|2021-05-20 06:34:00|2983.9|2977.9|2984.1|2978.1|2984.4|2978.4|2983.9|2977.9|4
1621492450000|2021-05-20 06:34:10|2983.9|2977.9|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|2
1621492470000|2021-05-20 06:34:30|2984.4|2978.4|2985.1|2979.1|2985.1|2979.1|2984.4|2978.4|3
1621492480000|2021-05-20 06:34:40|2985.4|2979.4|2986.3|2980.3|2986.3|2980.3|2985.4|2979.4|2
1621492510000|2021-05-20 06:35:10|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.8|2979.8|3
1621492520000|2021-05-20 06:35:20|2985.6|2979.6|2984.6|2978.6|2985.6|2979.6|2984.6|2978.6|2
1621492530000|2021-05-20 06:35:30|2984.3|2978.3|2983.9|2977.9|2984.4|2978.4|2983.9|2977.9|7
1621492540000|2021-05-20 06:35:40|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1621492550000|2021-05-20 06:35:50|2983.4|2977.4|2983.6|2977.6|2983.6|2977.6|2983.4|2977.4|2
1621492570000|2021-05-20 06:36:10|2983.9|2977.9|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|2
1621492580000|2021-05-20 06:36:20|2984.4|2978.4|2984.6|2978.6|2984.9|2978.9|2984.4|2978.4|4
1621492590000|2021-05-20 06:36:30|2984.8|2978.8|2984.6|2978.6|2985.3|2979.3|2984.5|2978.5|11
1621492600000|2021-05-20 06:36:40|2984.4|2978.4|2985|2979|2985.8|2979.8|2984.4|2978.4|4
1621492630000|2021-05-20 06:37:10|2984.9|2978.9|2984.1|2978.1|2984.9|2978.9|2984.1|2978.1|4
1621492640000|2021-05-20 06:37:20|2983.9|2977.9|2983.6|2977.6|2983.9|2977.9|2983.6|2977.6|2
1621492670000|2021-05-20 06:37:50|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1621492730000|2021-05-20 06:38:50|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1621492750000|2021-05-20 06:39:10|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1621492760000|2021-05-20 06:39:20|2983.4|2977.4|2983.1|2977.1|2983.4|2977.4|2983.1|2977.1|4
1621492780000|2021-05-20 06:39:40|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1621492790000|2021-05-20 06:39:50|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1621492800000|2021-05-20 06:40:00|2983.8|2977.8|2984.6|2978.6|2985.1|2979.1|2983.8|2977.8|6
1621492810000|2021-05-20 06:40:10|2985|2979|2986|2980|2986|2980|2985|2979|8
1621492820000|2021-05-20 06:40:20|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|3
1621492830000|2021-05-20 06:40:30|2985.9|2979.9|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|2
1621492840000|2021-05-20 06:40:40|2986.4|2980.4|2986.6|2980.6|2986.6|2980.6|2986.4|2980.4|2
1621492850000|2021-05-20 06:40:50|2986.1|2980.1|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|2
1621492860000|2021-05-20 06:41:00|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1621492900000|2021-05-20 06:41:40|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2984.9|2978.9|3
1621492910000|2021-05-20 06:41:50|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|2
1621492920000|2021-05-20 06:42:00|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1621492930000|2021-05-20 06:42:10|2984.6|2978.6|2983.1|2977.1|2984.6|2978.6|2983.1|2977.1|5
1621492940000|2021-05-20 06:42:20|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1621492960000|2021-05-20 06:42:40|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1621493000000|2021-05-20 06:43:20|2983.1|2977.1|2982.9|2976.9|2983.1|2977.1|2982.9|2976.9|2
1621493020000|2021-05-20 06:43:40|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1621493120000|2021-05-20 06:45:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1621493140000|2021-05-20 06:45:40|2981.4|2975.4|2980.9|2974.9|2982|2976|2980.9|2974.9|5
1621493150000|2021-05-20 06:45:50|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1621493160000|2021-05-20 06:46:00|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1621493180000|2021-05-20 06:46:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1621493200000|2021-05-20 06:46:40|2980.3|2974.3|2980.4|2974.4|2980.4|2974.4|2979.3|2973.3|6
1621493220000|2021-05-20 06:47:00|2980.5|2974.5|2981.3|2975.3|2981.3|2975.3|2980.5|2974.5|3
1621493230000|2021-05-20 06:47:10|2981|2975|2981.9|2975.9|2982|2976|2981|2975|6
1621493240000|2021-05-20 06:47:20|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|7
1621493270000|2021-05-20 06:47:50|2983.6|2977.6|2984.1|2978.1|2984.1|2978.1|2983.6|2977.6|2
1621493280000|2021-05-20 06:48:00|2984.4|2978.4|2983|2977|2984.4|2978.4|2982.8|2976.8|7
1621493290000|2021-05-20 06:48:10|2983.1|2977.1|2983.6|2977.6|2983.6|2977.6|2983.1|2977.1|5
1621493300000|2021-05-20 06:48:20|2983.4|2977.4|2983|2977|2983.4|2977.4|2983|2977|2
1621493330000|2021-05-20 06:48:50|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1621493340000|2021-05-20 06:49:00|2982.4|2976.4|2982|2976|2982.4|2976.4|2982|2976|2
1621493350000|2021-05-20 06:49:10|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1621493360000|2021-05-20 06:49:20|2981.4|2975.4|2980.9|2974.9|2981.4|2975.4|2980.8|2974.8|4
1621493370000|2021-05-20 06:49:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1621493390000|2021-05-20 06:49:50|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1621493400000|2021-05-20 06:50:00|2980.8|2974.8|2980.9|2974.9|2980.9|2974.9|2980.8|2974.8|2
1621493410000|2021-05-20 06:50:10|2980.8|2974.8|2979.9|2973.9|2980.8|2974.8|2979.9|2973.9|4
1621493420000|2021-05-20 06:50:20|2979.5|2973.5|2977.6|2971.6|2979.5|2973.5|2977.4|2971.4|9
1621493430000|2021-05-20 06:50:30|2977.9|2971.9|2978.4|2972.4|2978.4|2972.4|2977.9|2971.9|2
1621493440000|2021-05-20 06:50:40|2977.5|2971.5|2978.6|2972.6|2978.6|2972.6|2976.9|2970.9|8
1621493450000|2021-05-20 06:50:50|2978.3|2972.3|2978.4|2972.4|2978.4|2972.4|2978.3|2972.3|2
1621493460000|2021-05-20 06:51:00|2978.1|2972.1|2978.5|2972.5|2978.5|2972.5|2977.9|2971.9|4
1621493480000|2021-05-20 06:51:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1621493500000|2021-05-20 06:51:40|2978.4|2972.4|2978.6|2972.6|2978.6|2972.6|2978.4|2972.4|2
1621493510000|2021-05-20 06:51:50|2978.9|2972.9|2980|2974|2980|2974|2978.9|2972.9|2
1621493520000|2021-05-20 06:52:00|2979.8|2973.8|2978.8|2972.8|2979.8|2973.8|2978.8|2972.8|4
1621493540000|2021-05-20 06:52:20|2979|2973|2979.8|2973.8|2979.8|2973.8|2979|2973|5
1621493550000|2021-05-20 06:52:30|2979.5|2973.5|2978.5|2972.5|2979.5|2973.5|2978.5|2972.5|5
1621493560000|2021-05-20 06:52:40|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1621493570000|2021-05-20 06:52:50|2978.5|2972.5|2978.4|2972.4|2978.5|2972.5|2978.4|2972.4|2
1621493610000|2021-05-20 06:53:30|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1621493620000|2021-05-20 06:53:40|2978.9|2972.9|2980.4|2974.4|2980.4|2974.4|2978.9|2972.9|2
1621493640000|2021-05-20 06:54:00|2980.1|2974.1|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|2
1621493650000|2021-05-20 06:54:10|2980.1|2974.1|2980.6|2974.6|2980.6|2974.6|2980.1|2974.1|3
1621493670000|2021-05-20 06:54:30|2980.8|2974.8|2980.5|2974.5|2981|2975|2980.4|2974.4|6
1621493680000|2021-05-20 06:54:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1621493710000|2021-05-20 06:55:10|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1621493720000|2021-05-20 06:55:20|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|3
1621493730000|2021-05-20 06:55:30|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980|2974|4
1621493760000|2021-05-20 06:56:00|2980.5|2974.5|2981.3|2975.3|2981.3|2975.3|2980.5|2974.5|2
1621493770000|2021-05-20 06:56:10|2981.5|2975.5|2983|2977|2983|2977|2981.5|2975.5|6
1621493780000|2021-05-20 06:56:20|2982.8|2976.8|2981.5|2975.5|2982.8|2976.8|2981.3|2975.3|5
1621493800000|2021-05-20 06:56:40|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1621493810000|2021-05-20 06:56:50|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1621493820000|2021-05-20 06:57:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|3
1621493830000|2021-05-20 06:57:10|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|4
1621493840000|2021-05-20 06:57:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1621493850000|2021-05-20 06:57:30|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1621493890000|2021-05-20 06:58:10|2979.3|2973.3|2979.3|2973.3|2980.5|2974.5|2979.3|2973.3|4
1621493900000|2021-05-20 06:58:20|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|2
1621493910000|2021-05-20 06:58:30|2979|2973|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|5
1621493940000|2021-05-20 06:59:00|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|2
1621493950000|2021-05-20 06:59:10|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1621493960000|2021-05-20 06:59:20|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1621493970000|2021-05-20 06:59:30|2981|2975|2982|2976|2982|2976|2981|2975|4
1621493990000|2021-05-20 06:59:50|2982.3|2976.3|2981|2975|2982.3|2976.3|2981|2975|4
1621494000000|2021-05-20 07:00:00|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1621494010000|2021-05-20 07:00:10|2981.5|2975.5|2983|2977|2984|2978|2981.5|2975.5|8
1621494020000|2021-05-20 07:00:20|2982.5|2976.5|2980.3|2974.3|2982.5|2976.5|2980.3|2974.3|8
1621494030000|2021-05-20 07:00:30|2980|2974|2978.3|2972.3|2980|2974|2978.3|2972.3|5
1621494040000|2021-05-20 07:00:40|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|3
1621494060000|2021-05-20 07:01:00|2977.8|2971.8|2976|2970|2978.3|2972.3|2975.8|2969.8|7
1621494070000|2021-05-20 07:01:10|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2974.5|2968.5|10
1621494080000|2021-05-20 07:01:20|2975.8|2969.8|2975|2969|2975.8|2969.8|2975|2969|6
1621494090000|2021-05-20 07:01:30|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1621494100000|2021-05-20 07:01:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621494110000|2021-05-20 07:01:50|2974.8|2968.8|2976.8|2970.8|2976.8|2970.8|2974.8|2968.8|4
1621494120000|2021-05-20 07:02:00|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|3
1621494130000|2021-05-20 07:02:10|2974.8|2968.8|2975.3|2969.3|2975.5|2969.5|2974.8|2968.8|4
1621494140000|2021-05-20 07:02:20|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|2
1621494150000|2021-05-20 07:02:30|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1621494160000|2021-05-20 07:02:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621494180000|2021-05-20 07:03:00|2976.8|2970.8|2978.5|2972.5|2978.8|2972.8|2976.8|2970.8|7
1621494190000|2021-05-20 07:03:10|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|4
1621494200000|2021-05-20 07:03:20|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1621494210000|2021-05-20 07:03:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1621494220000|2021-05-20 07:03:40|2979.8|2973.8|2981.8|2975.8|2981.8|2975.8|2979.8|2973.8|5
1621494230000|2021-05-20 07:03:50|2982|2976|2980.8|2974.8|2983|2977|2980.8|2974.8|9
1621494240000|2021-05-20 07:04:00|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|3
1621494250000|2021-05-20 07:04:10|2982|2976|2981.3|2975.3|2982.3|2976.3|2980.5|2974.5|9
1621494270000|2021-05-20 07:04:30|2981.5|2975.5|2981.5|2975.5|2982|2976|2981.5|2975.5|5
1621494280000|2021-05-20 07:04:40|2981.3|2975.3|2983.8|2977.8|2983.8|2977.8|2981.3|2975.3|8
1621494290000|2021-05-20 07:04:50|2983.5|2977.5|2983|2977|2983.5|2977.5|2982.8|2976.8|4
1621494300000|2021-05-20 07:05:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2981.8|2975.8|5
1621494310000|2021-05-20 07:05:10|2982.3|2976.3|2980.5|2974.5|2982.3|2976.3|2980.5|2974.5|5
1621494320000|2021-05-20 07:05:20|2980.8|2974.8|2982|2976|2982|2976|2980.8|2974.8|5
1621494330000|2021-05-20 07:05:30|2981.8|2975.8|2981|2975|2981.8|2975.8|2980.8|2974.8|5
1621494340000|2021-05-20 07:05:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1621494350000|2021-05-20 07:05:50|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2979.5|2973.5|4
1621494360000|2021-05-20 07:06:00|2980.5|2974.5|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|5
1621494370000|2021-05-20 07:06:10|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|4
1621494380000|2021-05-20 07:06:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1621494390000|2021-05-20 07:06:30|2981.8|2975.8|2980.3|2974.3|2981.8|2975.8|2979.8|2973.8|10
1621494400000|2021-05-20 07:06:40|2979.8|2973.8|2978.5|2972.5|2979.8|2973.8|2978.5|2972.5|4
1621494410000|2021-05-20 07:06:50|2978.8|2972.8|2979|2973|2979.3|2973.3|2978.8|2972.8|3
1621494430000|2021-05-20 07:07:10|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2977.8|2971.8|4
1621494440000|2021-05-20 07:07:20|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2976.5|2970.5|5
1621494450000|2021-05-20 07:07:30|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|3
1621494460000|2021-05-20 07:07:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1621494480000|2021-05-20 07:08:00|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|3
1621494490000|2021-05-20 07:08:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1621494500000|2021-05-20 07:08:20|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|2
1621494510000|2021-05-20 07:08:30|2981|2975|2981.5|2975.5|2982.3|2976.3|2981|2975|8
1621494520000|2021-05-20 07:08:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621494530000|2021-05-20 07:08:50|2982|2976|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|4
1621494540000|2021-05-20 07:09:00|2982|2976|2983.3|2977.3|2983.3|2977.3|2982|2976|4
1621494550000|2021-05-20 07:09:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1621494560000|2021-05-20 07:09:20|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2981.8|2975.8|5
1621494570000|2021-05-20 07:09:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1621494580000|2021-05-20 07:09:40|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|3
1621494590000|2021-05-20 07:09:50|2983.3|2977.3|2982.5|2976.5|2983.3|2977.3|2982|2976|9
1621494600000|2021-05-20 07:10:00|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1621494610000|2021-05-20 07:10:10|2983.3|2977.3|2983|2977|2983.5|2977.5|2983|2977|4
1621494620000|2021-05-20 07:10:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1621494630000|2021-05-20 07:10:30|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1621494650000|2021-05-20 07:10:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1621494660000|2021-05-20 07:11:00|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1621494670000|2021-05-20 07:11:10|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1621494680000|2021-05-20 07:11:20|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1621494690000|2021-05-20 07:11:30|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|4
1621494700000|2021-05-20 07:11:40|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1621494720000|2021-05-20 07:12:00|2982.3|2976.3|2983|2977|2983|2977|2982|2976|5
1621494730000|2021-05-20 07:12:10|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|3
1621494740000|2021-05-20 07:12:20|2983.8|2977.8|2983.5|2977.5|2984|2978|2983.3|2977.3|5
1621494750000|2021-05-20 07:12:30|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1621494770000|2021-05-20 07:12:50|2984.3|2978.3|2985|2979|2985|2979|2984.3|2978.3|3
1621494790000|2021-05-20 07:13:10|2985.5|2979.5|2984.5|2978.5|2985.5|2979.5|2984|2978|8
1621494800000|2021-05-20 07:13:20|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1621494810000|2021-05-20 07:13:30|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|3
1621494820000|2021-05-20 07:13:40|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1621494830000|2021-05-20 07:13:50|2983|2977|2983|2977|2983|2977|2982.3|2976.3|5
1621494840000|2021-05-20 07:14:00|2982.8|2976.8|2982.8|2976.8|2983|2977|2982|2976|8
1621494850000|2021-05-20 07:14:10|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|2
1621494860000|2021-05-20 07:14:20|2983.3|2977.3|2984|2978|2984.3|2978.3|2983.3|2977.3|3
1621494870000|2021-05-20 07:14:30|2984.3|2978.3|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|4
1621494880000|2021-05-20 07:14:40|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1621494900000|2021-05-20 07:15:00|2985|2979|2984.8|2978.8|2985.8|2979.8|2984.8|2978.8|7
1621494910000|2021-05-20 07:15:10|2985|2979|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|5
1621494920000|2021-05-20 07:15:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1621494930000|2021-05-20 07:15:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1621494940000|2021-05-20 07:15:40|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2983.5|2977.5|7
1621494970000|2021-05-20 07:16:10|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|2
1621494980000|2021-05-20 07:16:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1621494990000|2021-05-20 07:16:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1621495000000|2021-05-20 07:16:40|2984.3|2978.3|2984|2978|2984.5|2978.5|2983.8|2977.8|5
1621495030000|2021-05-20 07:17:10|2984.3|2978.3|2985.5|2979.5|2985.8|2979.8|2984.3|2978.3|4
1621495040000|2021-05-20 07:17:20|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1621495050000|2021-05-20 07:17:30|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1621495060000|2021-05-20 07:17:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621495070000|2021-05-20 07:17:50|2986|2980|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|4
1621495080000|2021-05-20 07:18:00|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1621495090000|2021-05-20 07:18:10|2985|2979|2983|2977|2985|2979|2982.8|2976.8|4
1621495100000|2021-05-20 07:18:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1621495110000|2021-05-20 07:18:30|2982.5|2976.5|2981|2975|2982.5|2976.5|2981|2975|5
1621495120000|2021-05-20 07:18:40|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981|2975|3
1621495130000|2021-05-20 07:18:50|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1621495140000|2021-05-20 07:19:00|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|2
1621495170000|2021-05-20 07:19:30|2980.3|2974.3|2978.8|2972.8|2980.3|2974.3|2978.8|2972.8|4
1621495180000|2021-05-20 07:19:40|2978.5|2972.5|2978|2972|2978.5|2972.5|2978|2972|2
1621495190000|2021-05-20 07:19:50|2976.8|2970.8|2977.5|2971.5|2977.8|2971.8|2976.8|2970.8|3
1621495210000|2021-05-20 07:20:10|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|3
1621495220000|2021-05-20 07:20:20|2976|2970|2974.5|2968.5|2976|2970|2974.5|2968.5|6
1621495230000|2021-05-20 07:20:30|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1621495240000|2021-05-20 07:20:40|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1621495250000|2021-05-20 07:20:50|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1621495260000|2021-05-20 07:21:00|2975.8|2969.8|2977|2971|2977|2971|2975.8|2969.8|4
1621495270000|2021-05-20 07:21:10|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|2
1621495290000|2021-05-20 07:21:30|2978|2972|2979.3|2973.3|2979.3|2973.3|2978|2972|4
1621495300000|2021-05-20 07:21:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1621495320000|2021-05-20 07:22:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1621495330000|2021-05-20 07:22:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1621495340000|2021-05-20 07:22:20|2978.8|2972.8|2977.3|2971.3|2978.8|2972.8|2977.3|2971.3|4
1621495350000|2021-05-20 07:22:30|2977|2971|2976|2970|2977|2971|2976|2970|4
1621495360000|2021-05-20 07:22:40|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1621495370000|2021-05-20 07:22:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1621495380000|2021-05-20 07:23:00|2974.8|2968.8|2975|2969|2975|2969|2974.5|2968.5|3
1621495400000|2021-05-20 07:23:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621495420000|2021-05-20 07:23:40|2974.8|2968.8|2975.8|2969.8|2976.3|2970.3|2974.8|2968.8|8
1621495430000|2021-05-20 07:23:50|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|2
1621495440000|2021-05-20 07:24:00|2975|2969|2974.5|2968.5|2975.5|2969.5|2974.5|2968.5|5
1621495450000|2021-05-20 07:24:10|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|3
1621495460000|2021-05-20 07:24:20|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1621495480000|2021-05-20 07:24:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1621495490000|2021-05-20 07:24:50|2974|2968|2973|2967|2974|2968|2973|2967|5
1621495500000|2021-05-20 07:25:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1621495510000|2021-05-20 07:25:10|2974|2968|2975.3|2969.3|2975.3|2969.3|2974|2968|5
1621495530000|2021-05-20 07:25:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1621495550000|2021-05-20 07:25:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1621495570000|2021-05-20 07:26:10|2975.5|2969.5|2973.8|2967.8|2975.5|2969.5|2973.5|2967.5|3
1621495580000|2021-05-20 07:26:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1621495600000|2021-05-20 07:26:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621495610000|2021-05-20 07:26:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1621495630000|2021-05-20 07:27:10|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|2
1621495640000|2021-05-20 07:27:20|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1621495650000|2021-05-20 07:27:30|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|3
1621495670000|2021-05-20 07:27:50|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|3
1621495680000|2021-05-20 07:28:00|2972|2966|2970.5|2964.5|2972|2966|2970.5|2964.5|4
1621495690000|2021-05-20 07:28:10|2970.3|2964.3|2969|2963|2970.3|2964.3|2969|2963|3
1621495710000|2021-05-20 07:28:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621495720000|2021-05-20 07:28:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1621495750000|2021-05-20 07:29:10|2969.3|2963.3|2971.5|2965.5|2971.5|2965.5|2969.3|2963.3|2
1621495760000|2021-05-20 07:29:20|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1621495780000|2021-05-20 07:29:40|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|4
1621495790000|2021-05-20 07:29:50|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|4
1621495820000|2021-05-20 07:30:20|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1621495830000|2021-05-20 07:30:30|2974.3|2968.3|2975.3|2969.3|2975.3|2969.3|2974.3|2968.3|3
1621495840000|2021-05-20 07:30:40|2975.5|2969.5|2973|2967|2975.5|2969.5|2973|2967|4
1621495850000|2021-05-20 07:30:50|2972.8|2966.8|2971.5|2965.5|2972.8|2966.8|2971.5|2965.5|4
1621495860000|2021-05-20 07:31:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1621495870000|2021-05-20 07:31:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1621495880000|2021-05-20 07:31:20|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1621495900000|2021-05-20 07:31:40|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.8|2965.8|3
1621495910000|2021-05-20 07:31:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621495920000|2021-05-20 07:32:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1621495930000|2021-05-20 07:32:10|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|3
1621495940000|2021-05-20 07:32:20|2971.3|2965.3|2972|2966|2972|2966|2971.3|2965.3|4
1621495950000|2021-05-20 07:32:30|2972.3|2966.3|2973|2967|2973|2967|2972|2966|5
1621495960000|2021-05-20 07:32:40|2973.3|2967.3|2973|2967|2973.5|2967.5|2973|2967|4
1621495980000|2021-05-20 07:33:00|2971.8|2965.8|2971.5|2965.5|2972|2966|2971.3|2965.3|6
1621495990000|2021-05-20 07:33:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621496000000|2021-05-20 07:33:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971|2965|4
1621496020000|2021-05-20 07:33:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1621496030000|2021-05-20 07:33:50|2971.3|2965.3|2972.5|2966.5|2972.5|2966.5|2971.3|2965.3|6
1621496040000|2021-05-20 07:34:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|5
1621496050000|2021-05-20 07:34:10|2972.8|2966.8|2973|2967|2973.8|2967.8|2972.8|2966.8|5
1621496060000|2021-05-20 07:34:20|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1621496070000|2021-05-20 07:34:30|2973.3|2967.3|2974|2968|2974|2968|2973.3|2967.3|4
1621496080000|2021-05-20 07:34:40|2974.3|2968.3|2975|2969|2975.5|2969.5|2974.3|2968.3|5
1621496110000|2021-05-20 07:35:10|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|2
1621496120000|2021-05-20 07:35:20|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1621496140000|2021-05-20 07:35:40|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1621496150000|2021-05-20 07:35:50|2977|2971|2977.3|2971.3|2977.8|2971.8|2977|2971|5
1621496160000|2021-05-20 07:36:00|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|3
1621496180000|2021-05-20 07:36:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1621496190000|2021-05-20 07:36:30|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1621496200000|2021-05-20 07:36:40|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1621496220000|2021-05-20 07:37:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974|2968|4
1621496230000|2021-05-20 07:37:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621496240000|2021-05-20 07:37:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1621496250000|2021-05-20 07:37:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1621496260000|2021-05-20 07:37:40|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|2
1621496290000|2021-05-20 07:38:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621496300000|2021-05-20 07:38:20|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|3
1621496310000|2021-05-20 07:38:30|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|3
1621496320000|2021-05-20 07:38:40|2976.3|2970.3|2976.3|2970.3|2976.8|2970.8|2976|2970|6
1621496330000|2021-05-20 07:38:50|2975.8|2969.8|2974.3|2968.3|2975.8|2969.8|2974.3|2968.3|9
1621496340000|2021-05-20 07:39:00|2974.5|2968.5|2975|2969|2975.3|2969.3|2974.3|2968.3|8
1621496360000|2021-05-20 07:39:20|2974.8|2968.8|2973.5|2967.5|2974.8|2968.8|2973.5|2967.5|6
1621496370000|2021-05-20 07:39:30|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1621496380000|2021-05-20 07:39:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1621496390000|2021-05-20 07:39:50|2973.8|2967.8|2973.8|2967.8|2974|2968|2973.8|2967.8|3
1621496400000|2021-05-20 07:40:00|2973.5|2967.5|2974.3|2968.3|2974.3|2968.3|2973|2967|6
1621496410000|2021-05-20 07:40:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1621496420000|2021-05-20 07:40:20|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2973.3|2967.3|4
1621496430000|2021-05-20 07:40:30|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|4
1621496440000|2021-05-20 07:40:40|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2971.8|2965.8|5
1621496460000|2021-05-20 07:41:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1621496510000|2021-05-20 07:41:50|2971.3|2965.3|2971|2965|2971.5|2965.5|2971|2965|6
1621496520000|2021-05-20 07:42:00|2970.8|2964.8|2971|2965|2971|2965|2970.3|2964.3|8
1621496530000|2021-05-20 07:42:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621496540000|2021-05-20 07:42:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621496550000|2021-05-20 07:42:30|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|2
1621496570000|2021-05-20 07:42:50|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1621496580000|2021-05-20 07:43:00|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|4
1621496590000|2021-05-20 07:43:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2970.8|2964.8|3
1621496600000|2021-05-20 07:43:20|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971|2965|3
1621496610000|2021-05-20 07:43:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|6
1621496620000|2021-05-20 07:43:40|2972|2966|2971|2965|2972|2966|2971|2965|4
1621496630000|2021-05-20 07:43:50|2970.8|2964.8|2970|2964|2970.8|2964.8|2970|2964|2
1621496640000|2021-05-20 07:44:00|2969.5|2963.5|2970.5|2964.5|2970.5|2964.5|2969.5|2963.5|5
1621496650000|2021-05-20 07:44:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621496660000|2021-05-20 07:44:20|2971|2965|2971.3|2965.3|2971.5|2965.5|2971|2965|3
1621496670000|2021-05-20 07:44:30|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971|2965|4
1621496680000|2021-05-20 07:44:40|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|3
1621496690000|2021-05-20 07:44:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1621496700000|2021-05-20 07:45:00|2970|2964|2970|2964|2970|2964|2969.5|2963.5|5
1621496710000|2021-05-20 07:45:10|2969.8|2963.8|2969.8|2963.8|2970.3|2964.3|2969.5|2963.5|7
1621496720000|2021-05-20 07:45:20|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|2
1621496730000|2021-05-20 07:45:30|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1621496740000|2021-05-20 07:45:40|2970|2964|2969.8|2963.8|2970|2964|2969.5|2963.5|6
1621496750000|2021-05-20 07:45:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1621496760000|2021-05-20 07:46:00|2970.5|2964.5|2969.5|2963.5|2970.8|2964.8|2969.5|2963.5|5
1621496770000|2021-05-20 07:46:10|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|3
1621496780000|2021-05-20 07:46:20|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|3
1621496790000|2021-05-20 07:46:30|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968|2962|3
1621496800000|2021-05-20 07:46:40|2968.3|2962.3|2969|2963|2969|2963|2967.8|2961.8|3
1621496810000|2021-05-20 07:46:50|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|4
1621496820000|2021-05-20 07:47:00|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|4
1621496830000|2021-05-20 07:47:10|2969|2963|2969.5|2963.5|2969.5|2963.5|2968.3|2962.3|4
1621496850000|2021-05-20 07:47:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621496860000|2021-05-20 07:47:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1621496870000|2021-05-20 07:47:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621496910000|2021-05-20 07:48:30|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1621496960000|2021-05-20 07:49:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621496970000|2021-05-20 07:49:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621496990000|2021-05-20 07:49:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621497000000|2021-05-20 07:50:00|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968|2962|7
1621497010000|2021-05-20 07:50:10|2968.3|2962.3|2969|2963|2969.3|2963.3|2967.8|2961.8|10
1621497020000|2021-05-20 07:50:20|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|7
1621497030000|2021-05-20 07:50:30|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1621497040000|2021-05-20 07:50:40|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1621497050000|2021-05-20 07:50:50|2968.3|2962.3|2969|2963|2969.3|2963.3|2968.3|2962.3|6
1621497060000|2021-05-20 07:51:00|2968|2962|2969|2963|2969|2963|2967.8|2961.8|6
1621497070000|2021-05-20 07:51:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2968.3|2962.3|7
1621497080000|2021-05-20 07:51:20|2969.8|2963.8|2968.3|2962.3|2969.8|2963.8|2968.3|2962.3|6
1621497090000|2021-05-20 07:51:30|2968|2962|2967.8|2961.8|2968|2962|2967|2961|7
1621497110000|2021-05-20 07:51:50|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1621497120000|2021-05-20 07:52:00|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1621497130000|2021-05-20 07:52:10|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1621497150000|2021-05-20 07:52:30|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968|2962|6
1621497170000|2021-05-20 07:52:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621497180000|2021-05-20 07:53:00|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|3
1621497210000|2021-05-20 07:53:30|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|3
1621497220000|2021-05-20 07:53:40|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1621497230000|2021-05-20 07:53:50|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969|2963|3
1621497240000|2021-05-20 07:54:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621497270000|2021-05-20 07:54:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1621497310000|2021-05-20 07:55:10|2969.8|2963.8|2969.5|2963.5|2970|2964|2969.5|2963.5|4
1621497320000|2021-05-20 07:55:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621497340000|2021-05-20 07:55:40|2968.3|2962.3|2969.8|2963.8|2969.8|2963.8|2968.3|2962.3|6
1621497350000|2021-05-20 07:55:50|2970|2964|2970|2964|2970.3|2964.3|2969.5|2963.5|6
1621497360000|2021-05-20 07:56:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1621497370000|2021-05-20 07:56:10|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|5
1621497380000|2021-05-20 07:56:20|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1621497400000|2021-05-20 07:56:40|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968|2962|6
1621497410000|2021-05-20 07:56:50|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.3|2962.3|7
1621497440000|2021-05-20 07:57:20|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1621497450000|2021-05-20 07:57:30|2969|2963|2970|2964|2970|2964|2969|2963|4
1621497470000|2021-05-20 07:57:50|2970.3|2964.3|2971.5|2965.5|2971.5|2965.5|2970.3|2964.3|8
1621497480000|2021-05-20 07:58:00|2971|2965|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|7
1621497500000|2021-05-20 07:58:20|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|4
1621497510000|2021-05-20 07:58:30|2970.8|2964.8|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|5
1621497520000|2021-05-20 07:58:40|2971.3|2965.3|2971.8|2965.8|2972|2966|2971.3|2965.3|4
1621497530000|2021-05-20 07:58:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|7
1621497540000|2021-05-20 07:59:00|2971.8|2965.8|2970.3|2964.3|2972|2966|2970.3|2964.3|4
1621497560000|2021-05-20 07:59:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1621497570000|2021-05-20 07:59:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621497580000|2021-05-20 07:59:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1621497600000|2021-05-20 08:00:00|2969.8|2963.8|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|5
1621497610000|2021-05-20 08:00:10|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1621497630000|2021-05-20 08:00:30|2968.3|2962.3|2969.5|2963.5|2969.5|2963.5|2968.3|2962.3|6
1621497640000|2021-05-20 08:00:40|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1621497650000|2021-05-20 08:00:50|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1621497670000|2021-05-20 08:01:10|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1621497700000|2021-05-20 08:01:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1621497720000|2021-05-20 08:02:00|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1621497730000|2021-05-20 08:02:10|2969|2963|2968|2962|2969|2963|2968|2962|3
1621497740000|2021-05-20 08:02:20|2967.8|2961.8|2967|2961|2967.8|2961.8|2967|2961|2
1621497750000|2021-05-20 08:02:30|2967.3|2961.3|2968|2962|2968|2962|2967.3|2961.3|2
1621497770000|2021-05-20 08:02:50|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2966.3|2960.3|8
1621497780000|2021-05-20 08:03:00|2968|2962|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|5
1621497790000|2021-05-20 08:03:10|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1621497800000|2021-05-20 08:03:20|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|3
1621497810000|2021-05-20 08:03:30|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|2
1621497820000|2021-05-20 08:03:40|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2968|2962|8
1621497830000|2021-05-20 08:03:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621497840000|2021-05-20 08:04:00|2969.5|2963.5|2968.8|2962.8|2969.5|2963.5|2968.8|2962.8|4
1621497850000|2021-05-20 08:04:10|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|2
1621497870000|2021-05-20 08:04:30|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1621497880000|2021-05-20 08:04:40|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|3
1621497890000|2021-05-20 08:04:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1621497900000|2021-05-20 08:05:00|2968|2962|2969.5|2963.5|2969.5|2963.5|2968|2962|4
1621497910000|2021-05-20 08:05:10|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1621497920000|2021-05-20 08:05:20|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1621497930000|2021-05-20 08:05:30|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|3
1621497940000|2021-05-20 08:05:40|2970|2964|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|4
1621497950000|2021-05-20 08:05:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621497960000|2021-05-20 08:06:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621497980000|2021-05-20 08:06:20|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1621497990000|2021-05-20 08:06:30|2971|2965|2970.8|2964.8|2972|2966|2970.8|2964.8|5
1621498000000|2021-05-20 08:06:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1621498010000|2021-05-20 08:06:50|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1621498040000|2021-05-20 08:07:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621498050000|2021-05-20 08:07:30|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1621498060000|2021-05-20 08:07:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621498070000|2021-05-20 08:07:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1621498080000|2021-05-20 08:08:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621498090000|2021-05-20 08:08:10|2970.8|2964.8|2970|2964|2970.8|2964.8|2970|2964|4
1621498130000|2021-05-20 08:08:50|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2968.8|2962.8|6
1621498160000|2021-05-20 08:09:20|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1621498170000|2021-05-20 08:09:30|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1621498180000|2021-05-20 08:09:40|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1621498190000|2021-05-20 08:09:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1621498200000|2021-05-20 08:10:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1621498210000|2021-05-20 08:10:10|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1621498220000|2021-05-20 08:10:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1621498250000|2021-05-20 08:10:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621498270000|2021-05-20 08:11:10|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|3
1621498280000|2021-05-20 08:11:20|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1621498320000|2021-05-20 08:12:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1621498330000|2021-05-20 08:12:10|2969.5|2963.5|2968.8|2962.8|2969.5|2963.5|2968.8|2962.8|3
1621498350000|2021-05-20 08:12:30|2969.8|2963.8|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|2
1621498370000|2021-05-20 08:12:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621498380000|2021-05-20 08:13:00|2971.3|2965.3|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|3
1621498390000|2021-05-20 08:13:10|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1621498400000|2021-05-20 08:13:20|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1621498410000|2021-05-20 08:13:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621498470000|2021-05-20 08:14:30|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1621498480000|2021-05-20 08:14:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1621498500000|2021-05-20 08:15:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1621498510000|2021-05-20 08:15:10|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1621498520000|2021-05-20 08:15:20|2972.3|2966.3|2971.3|2965.3|2972.3|2966.3|2971.3|2965.3|4
1621498570000|2021-05-20 08:16:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1621498580000|2021-05-20 08:16:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621498600000|2021-05-20 08:16:40|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1621498640000|2021-05-20 08:17:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621498650000|2021-05-20 08:17:30|2971.8|2965.8|2972|2966|2972.3|2966.3|2971.8|2965.8|3
1621498660000|2021-05-20 08:17:40|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1621498680000|2021-05-20 08:18:00|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|3
1621498710000|2021-05-20 08:18:30|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1621498750000|2021-05-20 08:19:10|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|2
1621498760000|2021-05-20 08:19:20|2972.8|2966.8|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|5
1621498770000|2021-05-20 08:19:30|2972.5|2966.5|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|5
1621498820000|2021-05-20 08:20:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1621498830000|2021-05-20 08:20:30|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1621498840000|2021-05-20 08:20:40|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1621498850000|2021-05-20 08:20:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1621498860000|2021-05-20 08:21:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1621498880000|2021-05-20 08:21:20|2973|2967|2972.3|2966.3|2973|2967|2972.3|2966.3|4
1621498890000|2021-05-20 08:21:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1621498920000|2021-05-20 08:22:00|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972|2966|4
1621498930000|2021-05-20 08:22:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1621498940000|2021-05-20 08:22:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1621498950000|2021-05-20 08:22:30|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|4
1621498980000|2021-05-20 08:23:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1621499030000|2021-05-20 08:23:50|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1621499050000|2021-05-20 08:24:10|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1621499060000|2021-05-20 08:24:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1621499070000|2021-05-20 08:24:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1621499080000|2021-05-20 08:24:40|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1621499090000|2021-05-20 08:24:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1621499110000|2021-05-20 08:25:10|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|2
1621499120000|2021-05-20 08:25:20|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1621499130000|2021-05-20 08:25:30|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|3
1621499170000|2021-05-20 08:26:10|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|3
1621499180000|2021-05-20 08:26:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1621499200000|2021-05-20 08:26:40|2973|2967|2973|2967|2973|2967|2972.8|2966.8|3
1621499210000|2021-05-20 08:26:50|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1621499260000|2021-05-20 08:27:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621499270000|2021-05-20 08:27:50|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1621499300000|2021-05-20 08:28:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1621499310000|2021-05-20 08:28:30|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1621499320000|2021-05-20 08:28:40|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|4
1621499330000|2021-05-20 08:28:50|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1621499340000|2021-05-20 08:29:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1621499350000|2021-05-20 08:29:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621499360000|2021-05-20 08:29:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621499410000|2021-05-20 08:30:10|2971|2965|2971|2965|2971.5|2965.5|2970.8|2964.8|6
1621499440000|2021-05-20 08:30:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1621499460000|2021-05-20 08:31:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621499480000|2021-05-20 08:31:20|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1621499490000|2021-05-20 08:31:30|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1621499500000|2021-05-20 08:31:40|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1621499510000|2021-05-20 08:31:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1621499540000|2021-05-20 08:32:20|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1621499560000|2021-05-20 08:32:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1621499590000|2021-05-20 08:33:10|2970.8|2964.8|2970|2964|2970.8|2964.8|2970|2964|3
1621499600000|2021-05-20 08:33:20|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|3
1621499610000|2021-05-20 08:33:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621499620000|2021-05-20 08:33:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1621499630000|2021-05-20 08:33:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1621499640000|2021-05-20 08:34:00|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1621499650000|2021-05-20 08:34:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1621499660000|2021-05-20 08:34:20|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1621499700000|2021-05-20 08:35:00|2968.3|2962.3|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|3
1621499710000|2021-05-20 08:35:10|2968|2962|2966.3|2960.3|2968|2962|2966.3|2960.3|4
1621499720000|2021-05-20 08:35:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1621499730000|2021-05-20 08:35:30|2966.3|2960.3|2966.8|2960.8|2967.3|2961.3|2966.3|2960.3|4
1621499740000|2021-05-20 08:35:40|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1621499780000|2021-05-20 08:36:20|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1621499810000|2021-05-20 08:36:50|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1621499840000|2021-05-20 08:37:20|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|3
1621499870000|2021-05-20 08:37:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1621499880000|2021-05-20 08:38:00|2965.5|2959.5|2964.8|2958.8|2965.5|2959.5|2964.8|2958.8|4
1621499900000|2021-05-20 08:38:20|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|2
1621499910000|2021-05-20 08:38:30|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|2
1621499920000|2021-05-20 08:38:40|2965|2959|2965|2959|2965.3|2959.3|2965|2959|3
1621499930000|2021-05-20 08:38:50|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|3
1621499950000|2021-05-20 08:39:10|2964|2958|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|6
1621499990000|2021-05-20 08:39:50|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1621500000000|2021-05-20 08:40:00|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1621500010000|2021-05-20 08:40:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1621500020000|2021-05-20 08:40:20|2964|2958|2964.3|2958.3|2964.8|2958.8|2964|2958|4
1621500040000|2021-05-20 08:40:40|2963.8|2957.8|2962.8|2956.8|2963.8|2957.8|2962.8|2956.8|4
1621500050000|2021-05-20 08:40:50|2963|2957|2961.5|2955.5|2963.5|2957.5|2961.5|2955.5|8
1621500060000|2021-05-20 08:41:00|2961.8|2955.8|2960.8|2954.8|2961.8|2955.8|2960.8|2954.8|4
1621500070000|2021-05-20 08:41:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1621500100000|2021-05-20 08:41:40|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1621500120000|2021-05-20 08:42:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621500130000|2021-05-20 08:42:10|2959|2953|2958|2952|2959|2953|2957.8|2951.8|6
1621500140000|2021-05-20 08:42:20|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621500150000|2021-05-20 08:42:30|2957.8|2951.8|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|5
1621500160000|2021-05-20 08:42:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621500170000|2021-05-20 08:42:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621500180000|2021-05-20 08:43:00|2957|2951|2956.5|2950.5|2957|2951|2956.5|2950.5|2
1621500190000|2021-05-20 08:43:10|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|4
1621500200000|2021-05-20 08:43:20|2957.8|2951.8|2959.3|2953.3|2959.5|2953.5|2957.8|2951.8|6
1621500210000|2021-05-20 08:43:30|2959.5|2953.5|2959.3|2953.3|2959.8|2953.8|2959|2953|6
1621500230000|2021-05-20 08:43:50|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|4
1621500240000|2021-05-20 08:44:00|2960.8|2954.8|2962.3|2956.3|2962.3|2956.3|2960.8|2954.8|5
1621500250000|2021-05-20 08:44:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962|2956|5
1621500260000|2021-05-20 08:44:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1621500270000|2021-05-20 08:44:30|2962.5|2956.5|2962.5|2956.5|2963|2957|2962.3|2956.3|6
1621500280000|2021-05-20 08:44:40|2962.8|2956.8|2962|2956|2963|2957|2962|2956|6
1621500290000|2021-05-20 08:44:50|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|4
1621500300000|2021-05-20 08:45:00|2961.3|2955.3|2960.3|2954.3|2961.3|2955.3|2960.3|2954.3|6
1621500310000|2021-05-20 08:45:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1621500320000|2021-05-20 08:45:20|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1621500330000|2021-05-20 08:45:30|2960.3|2954.3|2960|2954|2960.5|2954.5|2959.8|2953.8|6
1621500340000|2021-05-20 08:45:40|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|5
1621500350000|2021-05-20 08:45:50|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621500360000|2021-05-20 08:46:00|2956.9|2950.9|2956.8|2950.8|2956.9|2950.9|2956.4|2950.4|5
1621500400000|2021-05-20 08:46:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621500420000|2021-05-20 08:47:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621500430000|2021-05-20 08:47:10|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1621500440000|2021-05-20 08:47:20|2957|2951|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|7
1621500450000|2021-05-20 08:47:30|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|4
1621500460000|2021-05-20 08:47:40|2957|2951|2957|2951|2957|2951|2956.8|2950.8|7
1621500480000|2021-05-20 08:48:00|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1621500560000|2021-05-20 08:49:20|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1621500580000|2021-05-20 08:49:40|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956|2950|6
1621500590000|2021-05-20 08:49:50|2956|2950|2956|2950|2956|2950|2955.8|2949.8|3
1621500610000|2021-05-20 08:50:10|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1621500620000|2021-05-20 08:50:20|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|7
1621500630000|2021-05-20 08:50:30|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|3
1621500640000|2021-05-20 08:50:40|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1621500650000|2021-05-20 08:50:50|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|3
1621500680000|2021-05-20 08:51:20|2955.3|2949.3|2954.3|2948.3|2955.3|2949.3|2954.3|2948.3|4
1621500690000|2021-05-20 08:51:30|2954|2948|2953.8|2947.8|2954.5|2948.5|2953.5|2947.5|13
1621500700000|2021-05-20 08:51:40|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1621500710000|2021-05-20 08:51:50|2955|2949|2956|2950|2956.3|2950.3|2955|2949|4
1621500720000|2021-05-20 08:52:00|2955.8|2949.8|2955|2949|2955.8|2949.8|2955|2949|7
1621500730000|2021-05-20 08:52:10|2954.8|2948.8|2955|2949|2955|2949|2954.5|2948.5|5
1621500740000|2021-05-20 08:52:20|2955.3|2949.3|2954|2948|2955.3|2949.3|2953.5|2947.5|14
1621500750000|2021-05-20 08:52:30|2953.5|2947.5|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|3
1621500760000|2021-05-20 08:52:40|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|2
1621500780000|2021-05-20 08:53:00|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1621500790000|2021-05-20 08:53:10|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|7
1621500800000|2021-05-20 08:53:20|2956.3|2950.3|2954.8|2948.8|2956.3|2950.3|2954.8|2948.8|5
1621500810000|2021-05-20 08:53:30|2954.5|2948.5|2954.3|2948.3|2955.5|2949.5|2954|2948|8
1621500820000|2021-05-20 08:53:40|2954|2948|2953.8|2947.8|2954|2948|2953.5|2947.5|26
1621500830000|2021-05-20 08:53:50|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1621500840000|2021-05-20 08:54:00|2954|2948|2954.3|2948.3|2954.5|2948.5|2953.8|2947.8|6
1621500850000|2021-05-20 08:54:10|2954.5|2948.5|2954.8|2948.8|2955|2949|2954.3|2948.3|6
1621500860000|2021-05-20 08:54:20|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1621500870000|2021-05-20 08:54:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621500880000|2021-05-20 08:54:40|2955|2949|2954|2948|2955|2949|2953.8|2947.8|6
1621500890000|2021-05-20 08:54:50|2953.8|2947.8|2954|2948|2954|2948|2953.5|2947.5|3
1621500910000|2021-05-20 08:55:10|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2953.5|2947.5|7
1621500920000|2021-05-20 08:55:20|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1621500930000|2021-05-20 08:55:30|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1621500980000|2021-05-20 08:56:20|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1621500990000|2021-05-20 08:56:30|2954|2948|2954.3|2948.3|2954.5|2948.5|2954|2948|4
1621501000000|2021-05-20 08:56:40|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1621501020000|2021-05-20 08:57:00|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1621501030000|2021-05-20 08:57:10|2954.3|2948.3|2953.8|2947.8|2954.5|2948.5|2953.5|2947.5|10
1621501040000|2021-05-20 08:57:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621501050000|2021-05-20 08:57:30|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.3|2947.3|4
1621501060000|2021-05-20 08:57:40|2953.3|2947.3|2952.5|2946.5|2953.5|2947.5|2952.5|2946.5|4
1621501070000|2021-05-20 08:57:50|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|4
1621501080000|2021-05-20 08:58:00|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|5
1621501100000|2021-05-20 08:58:20|2952.3|2946.3|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|4
1621501120000|2021-05-20 08:58:40|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621501130000|2021-05-20 08:58:50|2953|2947|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|6
1621501140000|2021-05-20 08:59:00|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|3
1621501150000|2021-05-20 08:59:10|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|4
1621501160000|2021-05-20 08:59:20|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1621501170000|2021-05-20 08:59:30|2956.3|2950.3|2956|2950|2956.3|2950.3|2955.8|2949.8|4
1621501180000|2021-05-20 08:59:40|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1621501190000|2021-05-20 08:59:50|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1621501200000|2021-05-20 09:00:00|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|5
1621501220000|2021-05-20 09:00:20|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|6
1621501230000|2021-05-20 09:00:30|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1621501240000|2021-05-20 09:00:40|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|3
1621501250000|2021-05-20 09:00:50|2955|2949|2955|2949|2955.5|2949.5|2955|2949|5
1621501260000|2021-05-20 09:01:00|2954.8|2948.8|2954.8|2948.8|2955|2949|2954.8|2948.8|3
1621501270000|2021-05-20 09:01:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1621501280000|2021-05-20 09:01:20|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1621501290000|2021-05-20 09:01:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621501300000|2021-05-20 09:01:40|2955.5|2949.5|2955.3|2949.3|2956|2950|2955.3|2949.3|6
1621501310000|2021-05-20 09:01:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621501320000|2021-05-20 09:02:00|2955.5|2949.5|2955.3|2949.3|2956|2950|2955.3|2949.3|4
1621501330000|2021-05-20 09:02:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|3
1621501340000|2021-05-20 09:02:20|2956|2950|2956.8|2950.8|2957|2951|2956|2950|4
1621501350000|2021-05-20 09:02:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1621501360000|2021-05-20 09:02:40|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1621501370000|2021-05-20 09:02:50|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|4
1621501380000|2021-05-20 09:03:00|2956|2950|2956|2950|2956.5|2950.5|2955.8|2949.8|5
1621501390000|2021-05-20 09:03:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956|2950|3
1621501420000|2021-05-20 09:03:40|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1621501450000|2021-05-20 09:04:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621501460000|2021-05-20 09:04:20|2956.8|2950.8|2957|2951|2957|2951|2956.5|2950.5|4
1621501480000|2021-05-20 09:04:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1621501500000|2021-05-20 09:05:00|2956.8|2950.8|2956|2950|2956.8|2950.8|2956|2950|2
1621501530000|2021-05-20 09:05:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|3
1621501540000|2021-05-20 09:05:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621501570000|2021-05-20 09:06:10|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|3
1621501590000|2021-05-20 09:06:30|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1621501600000|2021-05-20 09:06:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1621501620000|2021-05-20 09:07:00|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|4
1621501630000|2021-05-20 09:07:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956|2950|3
1621501640000|2021-05-20 09:07:20|2956|2950|2956|2950|2956.3|2950.3|2956|2950|3
1621501660000|2021-05-20 09:07:40|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|3
1621501670000|2021-05-20 09:07:50|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.5|2950.5|7
1621501700000|2021-05-20 09:08:20|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1621501710000|2021-05-20 09:08:30|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|4
1621501720000|2021-05-20 09:08:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1621501740000|2021-05-20 09:09:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1621501750000|2021-05-20 09:09:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621501760000|2021-05-20 09:09:20|2957|2951|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1621501770000|2021-05-20 09:09:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621501800000|2021-05-20 09:10:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621501820000|2021-05-20 09:10:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621501830000|2021-05-20 09:10:30|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|4
1621501840000|2021-05-20 09:10:40|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1621501870000|2021-05-20 09:11:10|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1621501880000|2021-05-20 09:11:20|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|8
1621501890000|2021-05-20 09:11:30|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1621501910000|2021-05-20 09:11:50|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|3
1621501920000|2021-05-20 09:12:00|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1621501930000|2021-05-20 09:12:10|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|2
1621501950000|2021-05-20 09:12:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621501970000|2021-05-20 09:12:50|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|2
1621502030000|2021-05-20 09:13:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621502040000|2021-05-20 09:14:00|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1621502090000|2021-05-20 09:14:50|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1621502100000|2021-05-20 09:15:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621502110000|2021-05-20 09:15:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1621502120000|2021-05-20 09:15:20|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621502140000|2021-05-20 09:15:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956|2950|4
1621502170000|2021-05-20 09:16:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1621502180000|2021-05-20 09:16:20|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621502190000|2021-05-20 09:16:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621502210000|2021-05-20 09:16:50|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1621502260000|2021-05-20 09:17:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621502270000|2021-05-20 09:17:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956|2950|3
1621502310000|2021-05-20 09:18:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1621502370000|2021-05-20 09:19:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621502380000|2021-05-20 09:19:40|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1621502390000|2021-05-20 09:19:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621502400000|2021-05-20 09:20:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1621502430000|2021-05-20 09:20:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621502460000|2021-05-20 09:21:00|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1621502470000|2021-05-20 09:21:10|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1621502480000|2021-05-20 09:21:20|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1621502490000|2021-05-20 09:21:30|2956|2950|2956.8|2950.8|2956.8|2950.8|2956|2950|4
1621502500000|2021-05-20 09:21:40|2957|2951|2956.3|2950.3|2957|2951|2956.3|2950.3|2
1621502540000|2021-05-20 09:22:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621502560000|2021-05-20 09:22:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1621502570000|2021-05-20 09:22:50|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1621502580000|2021-05-20 09:23:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621502590000|2021-05-20 09:23:10|2956|2950|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|5
1621502600000|2021-05-20 09:23:20|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956|2950|6
1621502610000|2021-05-20 09:23:30|2956|2950|2955|2949|2956|2950|2955|2949|3
1621502620000|2021-05-20 09:23:40|2954.8|2948.8|2955|2949|2955.3|2949.3|2954.8|2948.8|6
1621502630000|2021-05-20 09:23:50|2954.3|2948.3|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|6
1621502640000|2021-05-20 09:24:00|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|5
1621502650000|2021-05-20 09:24:10|2954|2948|2952.8|2946.8|2954|2948|2952.8|2946.8|4
1621502660000|2021-05-20 09:24:20|2953|2947|2952.5|2946.5|2953.5|2947.5|2952.3|2946.3|6
1621502670000|2021-05-20 09:24:30|2952.8|2946.8|2951.3|2945.3|2952.8|2946.8|2951.3|2945.3|8
1621502680000|2021-05-20 09:24:40|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|5
1621502690000|2021-05-20 09:24:50|2951|2945|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|5
1621502700000|2021-05-20 09:25:00|2952.3|2946.3|2952|2946|2952.5|2946.5|2952|2946|4
1621502710000|2021-05-20 09:25:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|5
1621502730000|2021-05-20 09:25:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1621502750000|2021-05-20 09:25:50|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1621502760000|2021-05-20 09:26:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1621502770000|2021-05-20 09:26:10|2951.8|2945.8|2952.3|2946.3|2952.8|2946.8|2951.8|2945.8|5
1621502780000|2021-05-20 09:26:20|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1621502790000|2021-05-20 09:26:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|4
1621502820000|2021-05-20 09:27:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621502830000|2021-05-20 09:27:10|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621502840000|2021-05-20 09:27:20|2953|2947|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|4
1621502850000|2021-05-20 09:27:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621502860000|2021-05-20 09:27:40|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|3
1621502880000|2021-05-20 09:28:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1621502900000|2021-05-20 09:28:20|2953.8|2947.8|2953.8|2947.8|2954|2948|2953.8|2947.8|3
1621502910000|2021-05-20 09:28:30|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|2
1621502920000|2021-05-20 09:28:40|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1621502930000|2021-05-20 09:28:50|2955|2949|2955.8|2949.8|2955.8|2949.8|2954.3|2948.3|6
1621502940000|2021-05-20 09:29:00|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1621502960000|2021-05-20 09:29:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1621502980000|2021-05-20 09:29:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621503000000|2021-05-20 09:30:00|2956|2950|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|6
1621503010000|2021-05-20 09:30:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1621503030000|2021-05-20 09:30:30|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1621503040000|2021-05-20 09:30:40|2956|2950|2956.3|2950.3|2956.5|2950.5|2956|2950|3
1621503050000|2021-05-20 09:30:50|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1621503060000|2021-05-20 09:31:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621503080000|2021-05-20 09:31:20|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1621503090000|2021-05-20 09:31:30|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1621503100000|2021-05-20 09:31:40|2956.3|2950.3|2956.8|2950.8|2957|2951|2956.3|2950.3|5
1621503110000|2021-05-20 09:31:50|2957|2951|2956.8|2950.8|2957|2951|2956.5|2950.5|4
1621503130000|2021-05-20 09:32:10|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1621503150000|2021-05-20 09:32:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621503160000|2021-05-20 09:32:40|2957|2951|2957|2951|2957|2951|2956.8|2950.8|3
1621503230000|2021-05-20 09:33:50|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956|2950|5
1621503270000|2021-05-20 09:34:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1621503300000|2021-05-20 09:35:00|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|3
1621503320000|2021-05-20 09:35:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621503330000|2021-05-20 09:35:30|2956.3|2950.3|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|4
1621503340000|2021-05-20 09:35:40|2957|2951|2957|2951|2957|2951|2956.8|2950.8|3
1621503350000|2021-05-20 09:35:50|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1621503370000|2021-05-20 09:36:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621503390000|2021-05-20 09:36:30|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1621503400000|2021-05-20 09:36:40|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|2
1621503410000|2021-05-20 09:36:50|2955.3|2949.3|2955.5|2949.5|2955.8|2949.8|2955|2949|6
1621503420000|2021-05-20 09:37:00|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1621503440000|2021-05-20 09:37:20|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|2
1621503450000|2021-05-20 09:37:30|2954|2948|2953.3|2947.3|2954|2948|2953|2947|4
1621503460000|2021-05-20 09:37:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621503480000|2021-05-20 09:38:00|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|3
1621503490000|2021-05-20 09:38:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621503500000|2021-05-20 09:38:20|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1621503510000|2021-05-20 09:38:30|2953|2947|2954|2948|2954|2948|2953|2947|4
1621503520000|2021-05-20 09:38:40|2953.8|2947.8|2952.3|2946.3|2953.8|2947.8|2952.3|2946.3|3
1621503530000|2021-05-20 09:38:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621503540000|2021-05-20 09:39:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621503550000|2021-05-20 09:39:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1621503570000|2021-05-20 09:39:30|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621503610000|2021-05-20 09:40:10|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621503620000|2021-05-20 09:40:20|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|3
1621503630000|2021-05-20 09:40:30|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|3
1621503650000|2021-05-20 09:40:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621503680000|2021-05-20 09:41:20|2953.8|2947.8|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|3
1621503690000|2021-05-20 09:41:30|2953.5|2947.5|2954.5|2948.5|2954.5|2948.5|2953.5|2947.5|3
1621503710000|2021-05-20 09:41:50|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|3
1621503720000|2021-05-20 09:42:00|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.5|2948.5|2
1621503730000|2021-05-20 09:42:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1621503740000|2021-05-20 09:42:20|2954.8|2948.8|2953|2947|2954.8|2948.8|2953|2947|6
1621503760000|2021-05-20 09:42:40|2952.5|2946.5|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|5
1621503770000|2021-05-20 09:42:50|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952|2946|4
1621503790000|2021-05-20 09:43:10|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|4
1621503800000|2021-05-20 09:43:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621503820000|2021-05-20 09:43:40|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1621503840000|2021-05-20 09:44:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621503850000|2021-05-20 09:44:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621503900000|2021-05-20 09:45:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1621503920000|2021-05-20 09:45:20|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|2
1621503930000|2021-05-20 09:45:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621503950000|2021-05-20 09:45:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621503980000|2021-05-20 09:46:20|2951.5|2945.5|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|2
1621503990000|2021-05-20 09:46:30|2952.5|2946.5|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1621504000000|2021-05-20 09:46:40|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1621504010000|2021-05-20 09:46:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952|2946|5
1621504020000|2021-05-20 09:47:00|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621504030000|2021-05-20 09:47:10|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1621504060000|2021-05-20 09:47:40|2952.8|2946.8|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|2
1621504070000|2021-05-20 09:47:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1621504100000|2021-05-20 09:48:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621504110000|2021-05-20 09:48:30|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621504130000|2021-05-20 09:48:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621504160000|2021-05-20 09:49:20|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|2
1621504180000|2021-05-20 09:49:40|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1621504190000|2021-05-20 09:49:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621504200000|2021-05-20 09:50:00|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1621504210000|2021-05-20 09:50:10|2954|2948|2956.3|2950.3|2956.3|2950.3|2954|2948|8
1621504220000|2021-05-20 09:50:20|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1621504230000|2021-05-20 09:50:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1621504240000|2021-05-20 09:50:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621504260000|2021-05-20 09:51:00|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1621504280000|2021-05-20 09:51:20|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1621504290000|2021-05-20 09:51:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621504310000|2021-05-20 09:51:50|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1621504320000|2021-05-20 09:52:00|2956.3|2950.3|2956.8|2950.8|2957.5|2951.5|2955.8|2949.8|9
1621504330000|2021-05-20 09:52:10|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1621504350000|2021-05-20 09:52:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1621504360000|2021-05-20 09:52:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621504430000|2021-05-20 09:53:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1621504440000|2021-05-20 09:54:00|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1621504450000|2021-05-20 09:54:10|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|3
1621504460000|2021-05-20 09:54:20|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1621504480000|2021-05-20 09:54:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621504500000|2021-05-20 09:55:00|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1621504510000|2021-05-20 09:55:10|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|4
1621504520000|2021-05-20 09:55:20|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1621504540000|2021-05-20 09:55:40|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1621504570000|2021-05-20 09:56:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1621504580000|2021-05-20 09:56:20|2953.5|2947.5|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1621504590000|2021-05-20 09:56:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621504600000|2021-05-20 09:56:40|2953.3|2947.3|2954|2948|2954.3|2948.3|2953.3|2947.3|5
1621504610000|2021-05-20 09:56:50|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.3|2947.3|4
1621504640000|2021-05-20 09:57:20|2953.8|2947.8|2954.8|2948.8|2954.8|2948.8|2953.8|2947.8|4
1621504650000|2021-05-20 09:57:30|2955|2949|2954.8|2948.8|2955|2949|2954.3|2948.3|5
1621504660000|2021-05-20 09:57:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|3
1621504670000|2021-05-20 09:57:50|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|5
1621504680000|2021-05-20 09:58:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621504700000|2021-05-20 09:58:20|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1621504710000|2021-05-20 09:58:30|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1621504740000|2021-05-20 09:59:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621504750000|2021-05-20 09:59:10|2956|2950|2955.3|2949.3|2956.5|2950.5|2955.3|2949.3|4
1621504800000|2021-05-20 10:00:00|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|4
1621504810000|2021-05-20 10:00:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1621504820000|2021-05-20 10:00:20|2953.8|2947.8|2953.5|2947.5|2954|2948|2953.5|2947.5|4
1621504830000|2021-05-20 10:00:30|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|2
1621504840000|2021-05-20 10:00:40|2954|2948|2954.8|2948.8|2954.8|2948.8|2954|2948|4
1621504860000|2021-05-20 10:01:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621504870000|2021-05-20 10:01:10|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.3|2948.3|5
1621504880000|2021-05-20 10:01:20|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|3
1621504890000|2021-05-20 10:01:30|2954.3|2948.3|2954.8|2948.8|2955.3|2949.3|2954.3|2948.3|5
1621504910000|2021-05-20 10:01:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1621504920000|2021-05-20 10:02:00|2955.3|2949.3|2955|2949|2955.3|2949.3|2954.8|2948.8|4
1621504930000|2021-05-20 10:02:10|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1621504940000|2021-05-20 10:02:20|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|4
1621504950000|2021-05-20 10:02:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1621504960000|2021-05-20 10:02:40|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|3
1621504970000|2021-05-20 10:02:50|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|3
1621504980000|2021-05-20 10:03:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621504990000|2021-05-20 10:03:10|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|2
1621505020000|2021-05-20 10:03:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621505050000|2021-05-20 10:04:10|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1621505060000|2021-05-20 10:04:20|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|3
1621505070000|2021-05-20 10:04:30|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1621505080000|2021-05-20 10:04:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621505100000|2021-05-20 10:05:00|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|2
1621505110000|2021-05-20 10:05:10|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1621505120000|2021-05-20 10:05:20|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|3
1621505130000|2021-05-20 10:05:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621505160000|2021-05-20 10:06:00|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|4
1621505170000|2021-05-20 10:06:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|3
1621505180000|2021-05-20 10:06:20|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|3
1621505190000|2021-05-20 10:06:30|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1621505200000|2021-05-20 10:06:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621505220000|2021-05-20 10:07:00|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|3
1621505270000|2021-05-20 10:07:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621505280000|2021-05-20 10:08:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621505290000|2021-05-20 10:08:10|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1621505300000|2021-05-20 10:08:20|2955|2949|2957|2951|2957|2951|2955|2949|8
1621505310000|2021-05-20 10:08:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621505320000|2021-05-20 10:08:40|2957|2951|2956.3|2950.3|2957.5|2951.5|2956.3|2950.3|7
1621505330000|2021-05-20 10:08:50|2955.8|2949.8|2956|2950|2956.3|2950.3|2955.8|2949.8|3
1621505340000|2021-05-20 10:09:00|2956.3|2950.3|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|3
1621505370000|2021-05-20 10:09:30|2956.8|2950.8|2957.3|2951.3|2957.5|2951.5|2956.3|2950.3|6
1621505380000|2021-05-20 10:09:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1621505390000|2021-05-20 10:09:50|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1621505400000|2021-05-20 10:10:00|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1621505410000|2021-05-20 10:10:10|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1621505420000|2021-05-20 10:10:20|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621505440000|2021-05-20 10:10:40|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1621505460000|2021-05-20 10:11:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621505470000|2021-05-20 10:11:10|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|5
1621505480000|2021-05-20 10:11:20|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1621505490000|2021-05-20 10:11:30|2955|2949|2956|2950|2956|2950|2955|2949|4
1621505500000|2021-05-20 10:11:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621505520000|2021-05-20 10:12:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|3
1621505530000|2021-05-20 10:12:10|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|4
1621505540000|2021-05-20 10:12:20|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|2
1621505570000|2021-05-20 10:12:50|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1621505590000|2021-05-20 10:13:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621505600000|2021-05-20 10:13:20|2954|2948|2953.3|2947.3|2954|2948|2953.3|2947.3|4
1621505610000|2021-05-20 10:13:30|2953.5|2947.5|2954.8|2948.8|2955.3|2949.3|2953.5|2947.5|5
1621505630000|2021-05-20 10:13:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1621505650000|2021-05-20 10:14:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621505660000|2021-05-20 10:14:20|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1621505670000|2021-05-20 10:14:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1621505690000|2021-05-20 10:14:50|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1621505730000|2021-05-20 10:15:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621505740000|2021-05-20 10:15:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1621505770000|2021-05-20 10:16:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1621505780000|2021-05-20 10:16:20|2954|2948|2954|2948|2954.5|2948.5|2954|2948|5
1621505800000|2021-05-20 10:16:40|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1621505810000|2021-05-20 10:16:50|2953.8|2947.8|2953.8|2947.8|2954|2948|2953.8|2947.8|3
1621505820000|2021-05-20 10:17:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|3
1621505840000|2021-05-20 10:17:20|2953.8|2947.8|2952.3|2946.3|2953.8|2947.8|2952.3|2946.3|4
1621505850000|2021-05-20 10:17:30|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1621505860000|2021-05-20 10:17:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621505870000|2021-05-20 10:17:50|2952.8|2946.8|2953|2947|2953.3|2947.3|2952.8|2946.8|3
1621505880000|2021-05-20 10:18:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621505890000|2021-05-20 10:18:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621505910000|2021-05-20 10:18:30|2952.3|2946.3|2953|2947|2953|2947|2952.3|2946.3|3
1621505960000|2021-05-20 10:19:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621505990000|2021-05-20 10:19:50|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621506000000|2021-05-20 10:20:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621506040000|2021-05-20 10:20:40|2953|2947|2953.8|2947.8|2953.8|2947.8|2953|2947|4
1621506070000|2021-05-20 10:21:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621506130000|2021-05-20 10:22:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621506150000|2021-05-20 10:22:30|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1621506180000|2021-05-20 10:23:00|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1621506200000|2021-05-20 10:23:20|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1621506250000|2021-05-20 10:24:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621506280000|2021-05-20 10:24:40|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1621506300000|2021-05-20 10:25:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621506330000|2021-05-20 10:25:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621506460000|2021-05-20 10:27:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621506470000|2021-05-20 10:27:50|2955|2949|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|4
1621506490000|2021-05-20 10:28:10|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1621506510000|2021-05-20 10:28:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|3
1621506540000|2021-05-20 10:29:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621506570000|2021-05-20 10:29:30|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1621506600000|2021-05-20 10:30:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621506620000|2021-05-20 10:30:20|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|3
1621506630000|2021-05-20 10:30:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1621506670000|2021-05-20 10:31:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621506680000|2021-05-20 10:31:20|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1621506690000|2021-05-20 10:31:30|2955.3|2949.3|2956.3|2950.3|2956.3|2950.3|2955.3|2949.3|3
1621506700000|2021-05-20 10:31:40|2956.5|2950.5|2956.8|2950.8|2957.3|2951.3|2956.5|2950.5|4
1621506710000|2021-05-20 10:31:50|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|2
1621506720000|2021-05-20 10:32:00|2957|2951|2958.3|2952.3|2958.3|2952.3|2956.8|2950.8|4
1621506740000|2021-05-20 10:32:20|2958.5|2952.5|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|4
1621506750000|2021-05-20 10:32:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621506760000|2021-05-20 10:32:40|2956.8|2950.8|2957|2951|2957|2951|2956.5|2950.5|4
1621506790000|2021-05-20 10:33:10|2957.3|2951.3|2958|2952|2958.3|2952.3|2957.3|2951.3|3
1621506820000|2021-05-20 10:33:40|2958.3|2952.3|2958.5|2952.5|2959.3|2953.3|2958.3|2952.3|4
1621506850000|2021-05-20 10:34:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621506860000|2021-05-20 10:34:20|2959|2953|2958.3|2952.3|2959.3|2953.3|2958.3|2952.3|4
1621506870000|2021-05-20 10:34:30|2958.5|2952.5|2957.5|2951.5|2958.5|2952.5|2957.5|2951.5|7
1621506880000|2021-05-20 10:34:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621506900000|2021-05-20 10:35:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621506910000|2021-05-20 10:35:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621506930000|2021-05-20 10:35:30|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1621506940000|2021-05-20 10:35:40|2957.5|2951.5|2956.3|2950.3|2957.5|2951.5|2956.3|2950.3|9
1621507000000|2021-05-20 10:36:40|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|3
1621507010000|2021-05-20 10:36:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621507020000|2021-05-20 10:37:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621507030000|2021-05-20 10:37:10|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1621507040000|2021-05-20 10:37:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1621507050000|2021-05-20 10:37:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621507060000|2021-05-20 10:37:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621507070000|2021-05-20 10:37:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621507110000|2021-05-20 10:38:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621507120000|2021-05-20 10:38:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621507130000|2021-05-20 10:38:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621507160000|2021-05-20 10:39:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621507180000|2021-05-20 10:39:40|2956.8|2950.8|2957.8|2951.8|2957.8|2951.8|2956.8|2950.8|5
1621507190000|2021-05-20 10:39:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1621507200000|2021-05-20 10:40:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1621507210000|2021-05-20 10:40:10|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|3
1621507240000|2021-05-20 10:40:40|2959|2953|2959.3|2953.3|2959.8|2953.8|2959|2953|4
1621507260000|2021-05-20 10:41:00|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1621507270000|2021-05-20 10:41:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621507290000|2021-05-20 10:41:30|2959|2953|2959|2953|2959|2953|2958.8|2952.8|3
1621507300000|2021-05-20 10:41:40|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|3
1621507310000|2021-05-20 10:41:50|2959|2953|2959.8|2953.8|2959.8|2953.8|2959|2953|2
1621507320000|2021-05-20 10:42:00|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1621507330000|2021-05-20 10:42:10|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1621507340000|2021-05-20 10:42:20|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1621507350000|2021-05-20 10:42:30|2959.8|2953.8|2959.3|2953.3|2960.3|2954.3|2959.3|2953.3|3
1621507370000|2021-05-20 10:42:50|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1621507410000|2021-05-20 10:43:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1621507450000|2021-05-20 10:44:10|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1621507460000|2021-05-20 10:44:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621507500000|2021-05-20 10:45:00|2959|2953|2959|2953|2959|2953|2959|2953|1
1621507530000|2021-05-20 10:45:30|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1621507540000|2021-05-20 10:45:40|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1621507550000|2021-05-20 10:45:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621507560000|2021-05-20 10:46:00|2958.5|2952.5|2956|2950|2958.5|2952.5|2956|2950|3
1621507570000|2021-05-20 10:46:10|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1621507600000|2021-05-20 10:46:40|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1621507610000|2021-05-20 10:46:50|2956.3|2950.3|2956.5|2950.5|2957.3|2951.3|2956.3|2950.3|4
1621507620000|2021-05-20 10:47:00|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1621507630000|2021-05-20 10:47:10|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|2
1621507650000|2021-05-20 10:47:30|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955|2949|4
1621507670000|2021-05-20 10:47:50|2955.8|2949.8|2955.5|2949.5|2956|2950|2955.5|2949.5|4
1621507700000|2021-05-20 10:48:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1621507710000|2021-05-20 10:48:30|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|2
1621507720000|2021-05-20 10:48:40|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1621507740000|2021-05-20 10:49:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621507760000|2021-05-20 10:49:20|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621507770000|2021-05-20 10:49:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621507780000|2021-05-20 10:49:40|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1621507790000|2021-05-20 10:49:50|2954|2948|2954|2948|2954|2948|2954|2948|1
1621507820000|2021-05-20 10:50:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621507840000|2021-05-20 10:50:40|2954|2948|2952.5|2946.5|2954|2948|2952|2946|4
1621507850000|2021-05-20 10:50:50|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1621507860000|2021-05-20 10:51:00|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621507870000|2021-05-20 10:51:10|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1621507880000|2021-05-20 10:51:20|2953.8|2947.8|2953.8|2947.8|2954|2948|2953.8|2947.8|3
1621507900000|2021-05-20 10:51:40|2954.3|2948.3|2955|2949|2955|2949|2954.3|2948.3|4
1621507910000|2021-05-20 10:51:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621507920000|2021-05-20 10:52:00|2955.3|2949.3|2956.3|2950.3|2956.3|2950.3|2955|2949|4
1621507930000|2021-05-20 10:52:10|2956.5|2950.5|2955.5|2949.5|2956.5|2950.5|2955.5|2949.5|4
1621507960000|2021-05-20 10:52:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955|2949|3
1621507980000|2021-05-20 10:53:00|2955|2949|2955|2949|2955|2949|2955|2949|1
1621507990000|2021-05-20 10:53:10|2953.9|2947.9|2952.4|2946.4|2953.9|2947.9|2952.4|2946.4|2
1621508000000|2021-05-20 10:53:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|3
1621508010000|2021-05-20 10:53:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621508020000|2021-05-20 10:53:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621508030000|2021-05-20 10:53:50|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621508050000|2021-05-20 10:54:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1621508060000|2021-05-20 10:54:20|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|2
1621508070000|2021-05-20 10:54:30|2953|2947|2953|2947|2953|2947|2952.8|2946.8|3
1621508080000|2021-05-20 10:54:40|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1621508090000|2021-05-20 10:54:50|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1621508130000|2021-05-20 10:55:30|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|3
1621508170000|2021-05-20 10:56:10|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621508190000|2021-05-20 10:56:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621508200000|2021-05-20 10:56:40|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1621508210000|2021-05-20 10:56:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1621508220000|2021-05-20 10:57:00|2951.8|2945.8|2950.5|2944.5|2951.8|2945.8|2950.5|2944.5|2
1621508250000|2021-05-20 10:57:30|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1621508280000|2021-05-20 10:58:00|2952|2946|2952|2946|2953|2947|2952|2946|6
1621508290000|2021-05-20 10:58:10|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621508310000|2021-05-20 10:58:30|2952.3|2946.3|2950.5|2944.5|2952.3|2946.3|2950.5|2944.5|2
1621508320000|2021-05-20 10:58:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621508330000|2021-05-20 10:58:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621508340000|2021-05-20 10:59:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1621508350000|2021-05-20 10:59:10|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|2
1621508370000|2021-05-20 10:59:30|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1621508380000|2021-05-20 10:59:40|2949.8|2943.8|2949|2943|2949.8|2943.8|2948.5|2942.5|5
1621508390000|2021-05-20 10:59:50|2948.8|2942.8|2948|2942|2948.8|2942.8|2948|2942|5
1621508400000|2021-05-20 11:00:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621508410000|2021-05-20 11:00:10|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|2
1621508430000|2021-05-20 11:00:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1621508440000|2021-05-20 11:00:40|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1621508460000|2021-05-20 11:01:00|2950.5|2944.5|2952|2946|2952|2946|2950.5|2944.5|5
1621508480000|2021-05-20 11:01:20|2951.8|2945.8|2950.5|2944.5|2951.8|2945.8|2950.5|2944.5|5
1621508490000|2021-05-20 11:01:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621508510000|2021-05-20 11:01:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1621508580000|2021-05-20 11:03:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621508590000|2021-05-20 11:03:10|2951|2945|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|5
1621508600000|2021-05-20 11:03:20|2952|2946|2950.8|2944.8|2952.3|2946.3|2950.5|2944.5|7
1621508610000|2021-05-20 11:03:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621508620000|2021-05-20 11:03:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621508630000|2021-05-20 11:03:50|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1621508640000|2021-05-20 11:04:00|2950.3|2944.3|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|2
1621508670000|2021-05-20 11:04:30|2949.8|2943.8|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|4
1621508690000|2021-05-20 11:04:50|2950|2944|2950|2944|2950.3|2944.3|2950|2944|3
1621508700000|2021-05-20 11:05:00|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1621508710000|2021-05-20 11:05:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621508730000|2021-05-20 11:05:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1621508740000|2021-05-20 11:05:40|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1621508750000|2021-05-20 11:05:50|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1621508760000|2021-05-20 11:06:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621508770000|2021-05-20 11:06:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621508810000|2021-05-20 11:06:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1621508820000|2021-05-20 11:07:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621508840000|2021-05-20 11:07:20|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1621508850000|2021-05-20 11:07:30|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|5
1621508870000|2021-05-20 11:07:50|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1621508890000|2021-05-20 11:08:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1621508900000|2021-05-20 11:08:20|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1621508910000|2021-05-20 11:08:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621508920000|2021-05-20 11:08:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1621508940000|2021-05-20 11:09:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621508960000|2021-05-20 11:09:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621508970000|2021-05-20 11:09:30|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|3
1621508980000|2021-05-20 11:09:40|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|3
1621508990000|2021-05-20 11:09:50|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1621509000000|2021-05-20 11:10:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621509010000|2021-05-20 11:10:10|2949.3|2943.3|2950.5|2944.5|2950.5|2944.5|2949.3|2943.3|5
1621509020000|2021-05-20 11:10:20|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2949.8|2943.8|5
1621509030000|2021-05-20 11:10:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621509050000|2021-05-20 11:10:50|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1621509060000|2021-05-20 11:11:00|2950.8|2944.8|2951.3|2945.3|2951.8|2945.8|2950.8|2944.8|4
1621509080000|2021-05-20 11:11:20|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1621509090000|2021-05-20 11:11:30|2951|2945|2952|2946|2952|2946|2951|2945|5
1621509100000|2021-05-20 11:11:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621509110000|2021-05-20 11:11:50|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621509130000|2021-05-20 11:12:10|2951.5|2945.5|2950.3|2944.3|2951.5|2945.5|2950.3|2944.3|4
1621509140000|2021-05-20 11:12:20|2950|2944|2948.5|2942.5|2950|2944|2948.3|2942.3|6
1621509150000|2021-05-20 11:12:30|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.5|2942.5|7
1621509170000|2021-05-20 11:12:50|2948.5|2942.5|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|4
1621509200000|2021-05-20 11:13:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621509220000|2021-05-20 11:13:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621509230000|2021-05-20 11:13:50|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1621509240000|2021-05-20 11:14:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1621509250000|2021-05-20 11:14:10|2948.5|2942.5|2949.3|2943.3|2949.8|2943.8|2948.5|2942.5|4
1621509260000|2021-05-20 11:14:20|2949|2943|2948|2942|2949|2943|2948|2942|5
1621509280000|2021-05-20 11:14:40|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621509290000|2021-05-20 11:14:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|6
1621509300000|2021-05-20 11:15:00|2949|2943|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|3
1621509310000|2021-05-20 11:15:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621509320000|2021-05-20 11:15:20|2949|2943|2947.5|2941.5|2949|2943|2947.5|2941.5|6
1621509330000|2021-05-20 11:15:30|2947.8|2941.8|2948.3|2942.3|2948.5|2942.5|2947.8|2941.8|3
1621509340000|2021-05-20 11:15:40|2948.5|2942.5|2949|2943|2949.3|2943.3|2948.5|2942.5|4
1621509350000|2021-05-20 11:15:50|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|4
1621509360000|2021-05-20 11:16:00|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1621509370000|2021-05-20 11:16:10|2950|2944|2949|2943|2950|2944|2949|2943|5
1621509380000|2021-05-20 11:16:20|2949.8|2943.8|2951.3|2945.3|2951.3|2945.3|2949.8|2943.8|3
1621509400000|2021-05-20 11:16:40|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|6
1621509410000|2021-05-20 11:16:50|2950.3|2944.3|2950.5|2944.5|2951.3|2945.3|2949.3|2943.3|16
1621509420000|2021-05-20 11:17:00|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|3
1621509430000|2021-05-20 11:17:10|2951.8|2945.8|2952|2946|2953|2947|2951.8|2945.8|7
1621509440000|2021-05-20 11:17:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621509450000|2021-05-20 11:17:30|2952|2946|2952|2946|2952.3|2946.3|2952|2946|3
1621509460000|2021-05-20 11:17:40|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|3
1621509470000|2021-05-20 11:17:50|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|4
1621509480000|2021-05-20 11:18:00|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1621509490000|2021-05-20 11:18:10|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|3
1621509500000|2021-05-20 11:18:20|2950.8|2944.8|2952.8|2946.8|2952.8|2946.8|2950.5|2944.5|5
1621509510000|2021-05-20 11:18:30|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|3
1621509520000|2021-05-20 11:18:40|2953.8|2947.8|2952.5|2946.5|2953.8|2947.8|2952.5|2946.5|5
1621509530000|2021-05-20 11:18:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621509540000|2021-05-20 11:19:00|2953.8|2947.8|2954.5|2948.5|2954.5|2948.5|2953.8|2947.8|3
1621509550000|2021-05-20 11:19:10|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|3
1621509560000|2021-05-20 11:19:20|2953.8|2947.8|2955.3|2949.3|2955.3|2949.3|2953.8|2947.8|6
1621509570000|2021-05-20 11:19:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621509580000|2021-05-20 11:19:40|2955.8|2949.8|2954.3|2948.3|2956.3|2950.3|2954|2948|7
1621509590000|2021-05-20 11:19:50|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|3
1621509600000|2021-05-20 11:20:00|2955.8|2949.8|2955.3|2949.3|2956|2950|2955.3|2949.3|4
1621509610000|2021-05-20 11:20:10|2955|2949|2953.8|2947.8|2955|2949|2953.8|2947.8|3
1621509620000|2021-05-20 11:20:20|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.5|2948.5|4
1621509630000|2021-05-20 11:20:30|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1621509640000|2021-05-20 11:20:40|2955.5|2949.5|2955.8|2949.8|2956|2950|2955|2949|6
1621509670000|2021-05-20 11:21:10|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1621509680000|2021-05-20 11:21:20|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1621509690000|2021-05-20 11:21:30|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|2
1621509700000|2021-05-20 11:21:40|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|3
1621509730000|2021-05-20 11:22:10|2954.8|2948.8|2954|2948|2955.5|2949.5|2954|2948|5
1621509740000|2021-05-20 11:22:20|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1621509750000|2021-05-20 11:22:30|2954|2948|2954.8|2948.8|2954.8|2948.8|2954|2948|6
1621509760000|2021-05-20 11:22:40|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954|2948|3
1621509770000|2021-05-20 11:22:50|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1621509790000|2021-05-20 11:23:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954|2948|5
1621509800000|2021-05-20 11:23:20|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1621509810000|2021-05-20 11:23:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621509820000|2021-05-20 11:23:40|2955|2949|2954.8|2948.8|2955|2949|2954.5|2948.5|3
1621509830000|2021-05-20 11:23:50|2954.5|2948.5|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|4
1621509840000|2021-05-20 11:24:00|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|3
1621509850000|2021-05-20 11:24:10|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|3
1621509860000|2021-05-20 11:24:20|2954.3|2948.3|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|3
1621509870000|2021-05-20 11:24:30|2953.3|2947.3|2954.3|2948.3|2954.3|2948.3|2953.3|2947.3|4
1621509880000|2021-05-20 11:24:40|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1621509910000|2021-05-20 11:25:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621509920000|2021-05-20 11:25:20|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|3
1621509930000|2021-05-20 11:25:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621509940000|2021-05-20 11:25:40|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|4
1621510010000|2021-05-20 11:26:50|2954.3|2948.3|2953.3|2947.3|2954.3|2948.3|2953.3|2947.3|4
1621510030000|2021-05-20 11:27:10|2952.8|2946.8|2952.8|2946.8|2953|2947|2952.5|2946.5|4
1621510060000|2021-05-20 11:27:40|2953.3|2947.3|2953.5|2947.5|2953.8|2947.8|2953.3|2947.3|3
1621510070000|2021-05-20 11:27:50|2953.8|2947.8|2954.8|2948.8|2954.8|2948.8|2953.8|2947.8|4
1621510080000|2021-05-20 11:28:00|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|4
1621510090000|2021-05-20 11:28:10|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.5|2947.5|5
1621510110000|2021-05-20 11:28:30|2953.5|2947.5|2952.5|2946.5|2953.5|2947.5|2952.5|2946.5|4
1621510120000|2021-05-20 11:28:40|2952.8|2946.8|2953.3|2947.3|2953.5|2947.5|2952.3|2946.3|6
1621510130000|2021-05-20 11:28:50|2953.5|2947.5|2954.3|2948.3|2954.3|2948.3|2953.5|2947.5|3
1621510140000|2021-05-20 11:29:00|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1621510150000|2021-05-20 11:29:10|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|6
1621510160000|2021-05-20 11:29:20|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|3
1621510170000|2021-05-20 11:29:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621510180000|2021-05-20 11:29:40|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1621510190000|2021-05-20 11:29:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621510200000|2021-05-20 11:30:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621510210000|2021-05-20 11:30:10|2955|2949|2954.3|2948.3|2955|2949|2954|2948|6
1621510230000|2021-05-20 11:30:30|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1621510240000|2021-05-20 11:30:40|2953.5|2947.5|2954.8|2948.8|2954.8|2948.8|2953.3|2947.3|9
1621510260000|2021-05-20 11:31:00|2955|2949|2956.5|2950.5|2956.5|2950.5|2955|2949|4
1621510270000|2021-05-20 11:31:10|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|10
1621510280000|2021-05-20 11:31:20|2957.5|2951.5|2958.5|2952.5|2958.5|2952.5|2957.3|2951.3|8
1621510290000|2021-05-20 11:31:30|2958.8|2952.8|2958.8|2952.8|2959|2953|2958.8|2952.8|3
1621510300000|2021-05-20 11:31:40|2958.5|2952.5|2957|2951|2958.5|2952.5|2957|2951|5
1621510320000|2021-05-20 11:32:00|2957.5|2951.5|2959.3|2953.3|2959.3|2953.3|2957.5|2951.5|6
1621510330000|2021-05-20 11:32:10|2959|2953|2957.8|2951.8|2959.5|2953.5|2957.8|2951.8|9
1621510340000|2021-05-20 11:32:20|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1621510350000|2021-05-20 11:32:30|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|4
1621510360000|2021-05-20 11:32:40|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1621510370000|2021-05-20 11:32:50|2956.8|2950.8|2957.8|2951.8|2957.8|2951.8|2956.8|2950.8|3
1621510380000|2021-05-20 11:33:00|2958|2952|2959.8|2953.8|2959.8|2953.8|2958|2952|8
1621510390000|2021-05-20 11:33:10|2959.3|2953.3|2960.5|2954.5|2960.5|2954.5|2959|2953|11
1621510400000|2021-05-20 11:33:20|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1621510410000|2021-05-20 11:33:30|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1621510420000|2021-05-20 11:33:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1621510430000|2021-05-20 11:33:50|2959.3|2953.3|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1621510440000|2021-05-20 11:34:00|2959.5|2953.5|2960.3|2954.3|2961.3|2955.3|2959.5|2953.5|7
1621510450000|2021-05-20 11:34:10|2960.5|2954.5|2962.3|2956.3|2962.3|2956.3|2960.5|2954.5|10
1621510460000|2021-05-20 11:34:20|2962.5|2956.5|2962|2956|2962.8|2956.8|2962|2956|4
1621510470000|2021-05-20 11:34:30|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1621510480000|2021-05-20 11:34:40|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1621510490000|2021-05-20 11:34:50|2961.3|2955.3|2959.8|2953.8|2961.3|2955.3|2959.8|2953.8|4
1621510500000|2021-05-20 11:35:00|2960.3|2954.3|2962.3|2956.3|2962.3|2956.3|2960.3|2954.3|8
1621510510000|2021-05-20 11:35:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621510520000|2021-05-20 11:35:20|2961.5|2955.5|2961|2955|2961.5|2955.5|2960.3|2954.3|7
1621510530000|2021-05-20 11:35:30|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1621510540000|2021-05-20 11:35:40|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959|2953|8
1621510570000|2021-05-20 11:36:10|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2958.8|2952.8|5
1621510580000|2021-05-20 11:36:20|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|2
1621510590000|2021-05-20 11:36:30|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1621510600000|2021-05-20 11:36:40|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|4
1621510620000|2021-05-20 11:37:00|2959.8|2953.8|2961.5|2955.5|2961.5|2955.5|2959.8|2953.8|6
1621510630000|2021-05-20 11:37:10|2960.8|2954.8|2962.3|2956.3|2962.5|2956.5|2960.8|2954.8|7
1621510660000|2021-05-20 11:37:40|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961|2955|5
1621510670000|2021-05-20 11:37:50|2962|2956|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1621510690000|2021-05-20 11:38:10|2961.5|2955.5|2960.8|2954.8|2961.8|2955.8|2960.8|2954.8|6
1621510700000|2021-05-20 11:38:20|2960.5|2954.5|2961|2955|2961.8|2955.8|2959.8|2953.8|8
1621510710000|2021-05-20 11:38:30|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1621510720000|2021-05-20 11:38:40|2960|2954|2960|2954|2960.3|2954.3|2959.5|2953.5|5
1621510730000|2021-05-20 11:38:50|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1621510740000|2021-05-20 11:39:00|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1621510750000|2021-05-20 11:39:10|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1621510760000|2021-05-20 11:39:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1621510770000|2021-05-20 11:39:30|2959.8|2953.8|2960|2954|2960|2954|2959.5|2953.5|3
1621510780000|2021-05-20 11:39:40|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|3
1621510790000|2021-05-20 11:39:50|2959.3|2953.3|2960.3|2954.3|2960.3|2954.3|2959.3|2953.3|3
1621510800000|2021-05-20 11:40:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1621510810000|2021-05-20 11:40:10|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|2
1621510830000|2021-05-20 11:40:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1621510840000|2021-05-20 11:40:40|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|4
1621510850000|2021-05-20 11:40:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621510860000|2021-05-20 11:41:00|2957.8|2951.8|2958.8|2952.8|2958.8|2952.8|2957.8|2951.8|5
1621510870000|2021-05-20 11:41:10|2958|2952|2959.3|2953.3|2959.3|2953.3|2958|2952|4
1621510890000|2021-05-20 11:41:30|2959.5|2953.5|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|6
1621510900000|2021-05-20 11:41:40|2960.3|2954.3|2960.5|2954.5|2960.8|2954.8|2960.3|2954.3|4
1621510920000|2021-05-20 11:42:00|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|5
1621510930000|2021-05-20 11:42:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1621510940000|2021-05-20 11:42:20|2960.5|2954.5|2960.3|2954.3|2961|2955|2960.3|2954.3|6
1621510950000|2021-05-20 11:42:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1621510980000|2021-05-20 11:43:00|2960.8|2954.8|2961.5|2955.5|2961.8|2955.8|2960.8|2954.8|4
1621510990000|2021-05-20 11:43:10|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1621511000000|2021-05-20 11:43:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|3
1621511010000|2021-05-20 11:43:30|2962.8|2956.8|2964.3|2958.3|2965|2959|2962.5|2956.5|9
1621511020000|2021-05-20 11:43:40|2964|2958|2962.8|2956.8|2964|2958|2962.5|2956.5|7
1621511030000|2021-05-20 11:43:50|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|3
1621511040000|2021-05-20 11:44:00|2963.5|2957.5|2963.8|2957.8|2964.3|2958.3|2963.3|2957.3|4
1621511050000|2021-05-20 11:44:10|2964|2958|2965|2959|2965|2959|2963.5|2957.5|5
1621511060000|2021-05-20 11:44:20|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1621511070000|2021-05-20 11:44:30|2964.8|2958.8|2964|2958|2964.8|2958.8|2964|2958|3
1621511090000|2021-05-20 11:44:50|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|2
1621511100000|2021-05-20 11:45:00|2962.3|2956.3|2963.3|2957.3|2963.3|2957.3|2962|2956|6
1621511110000|2021-05-20 11:45:10|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|3
1621511130000|2021-05-20 11:45:30|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2962.8|2956.8|6
1621511140000|2021-05-20 11:45:40|2964|2958|2965.3|2959.3|2965.3|2959.3|2964|2958|3
1621511160000|2021-05-20 11:46:00|2964.3|2958.3|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|4
1621511180000|2021-05-20 11:46:20|2963.3|2957.3|2964.8|2958.8|2964.8|2958.8|2962.8|2956.8|5
1621511190000|2021-05-20 11:46:30|2965|2959|2964.3|2958.3|2965|2959|2963.3|2957.3|8
1621511200000|2021-05-20 11:46:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1621511220000|2021-05-20 11:47:00|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|2
1621511230000|2021-05-20 11:47:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1621511240000|2021-05-20 11:47:20|2962.8|2956.8|2962.3|2956.3|2963|2957|2962.3|2956.3|4
1621511250000|2021-05-20 11:47:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1621511260000|2021-05-20 11:47:40|2962.3|2956.3|2961.3|2955.3|2962.5|2956.5|2961.3|2955.3|4
1621511270000|2021-05-20 11:47:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1621511290000|2021-05-20 11:48:10|2960.5|2954.5|2961.8|2955.8|2961.8|2955.8|2960.3|2954.3|4
1621511310000|2021-05-20 11:48:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1621511360000|2021-05-20 11:49:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1621511370000|2021-05-20 11:49:30|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1621511390000|2021-05-20 11:49:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1621511400000|2021-05-20 11:50:00|2962.3|2956.3|2962|2956|2962.5|2956.5|2962|2956|4
1621511410000|2021-05-20 11:50:10|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1621511430000|2021-05-20 11:50:30|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1621511440000|2021-05-20 11:50:40|2965.3|2959.3|2963.8|2957.8|2965.8|2959.8|2963.8|2957.8|6
1621511460000|2021-05-20 11:51:00|2964|2958|2964.8|2958.8|2965|2959|2964|2958|3
1621511470000|2021-05-20 11:51:10|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.5|2957.5|7
1621511480000|2021-05-20 11:51:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1621511490000|2021-05-20 11:51:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1621511520000|2021-05-20 11:52:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1621511530000|2021-05-20 11:52:10|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1621511540000|2021-05-20 11:52:20|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1621511550000|2021-05-20 11:52:30|2962.8|2956.8|2962|2956|2962.8|2956.8|2962|2956|4
1621511560000|2021-05-20 11:52:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1621511570000|2021-05-20 11:52:50|2962.5|2956.5|2963.5|2957.5|2963.8|2957.8|2962.5|2956.5|5
1621511580000|2021-05-20 11:53:00|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1621511600000|2021-05-20 11:53:20|2964|2958|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|4
1621511610000|2021-05-20 11:53:30|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1621511620000|2021-05-20 11:53:40|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1621511630000|2021-05-20 11:53:50|2964|2958|2964.3|2958.3|2964.5|2958.5|2964|2958|4
1621511640000|2021-05-20 11:54:00|2964|2958|2964|2958|2964|2958|2963.3|2957.3|5
1621511650000|2021-05-20 11:54:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1621511660000|2021-05-20 11:54:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2963|2957|3
1621511670000|2021-05-20 11:54:30|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1621511680000|2021-05-20 11:54:40|2964.5|2958.5|2967|2961|2967|2961|2964.3|2958.3|5
1621511690000|2021-05-20 11:54:50|2967.3|2961.3|2967|2961|2967.5|2961.5|2966.8|2960.8|6
1621511700000|2021-05-20 11:55:00|2966.8|2960.8|2966|2960|2967|2961|2966|2960|5
1621511710000|2021-05-20 11:55:10|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1621511720000|2021-05-20 11:55:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621511730000|2021-05-20 11:55:30|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|3
1621511740000|2021-05-20 11:55:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1621511750000|2021-05-20 11:55:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|3
1621511760000|2021-05-20 11:56:00|2964|2958|2964|2958|2964|2958|2964|2958|1
1621511770000|2021-05-20 11:56:10|2964.8|2958.8|2965.5|2959.5|2965.5|2959.5|2964.8|2958.8|2
1621511780000|2021-05-20 11:56:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1621511800000|2021-05-20 11:56:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621511810000|2021-05-20 11:56:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1621511820000|2021-05-20 11:57:00|2967|2961|2967.8|2961.8|2967.8|2961.8|2967|2961|2
1621511840000|2021-05-20 11:57:20|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1621511860000|2021-05-20 11:57:40|2968.5|2962.5|2967.3|2961.3|2968.5|2962.5|2967|2961|5
1621511880000|2021-05-20 11:58:00|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1621511890000|2021-05-20 11:58:10|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1621511900000|2021-05-20 11:58:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1621511910000|2021-05-20 11:58:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965|2959|6
1621511920000|2021-05-20 11:58:40|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1621511960000|2021-05-20 11:59:20|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|3
1621511970000|2021-05-20 11:59:30|2964.8|2958.8|2965|2959|2965.3|2959.3|2964.8|2958.8|3
1621511980000|2021-05-20 11:59:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621511990000|2021-05-20 11:59:50|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1621512000000|2021-05-20 12:00:00|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1621512010000|2021-05-20 12:00:10|2965.5|2959.5|2965.8|2959.8|2966.3|2960.3|2965.5|2959.5|5
1621512070000|2021-05-20 12:01:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621512090000|2021-05-20 12:01:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621512100000|2021-05-20 12:01:40|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|4
1621512110000|2021-05-20 12:01:50|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2965.8|2959.8|7
1621512120000|2021-05-20 12:02:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1621512130000|2021-05-20 12:02:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|3
1621512150000|2021-05-20 12:02:30|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|3
1621512160000|2021-05-20 12:02:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621512180000|2021-05-20 12:03:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1621512210000|2021-05-20 12:03:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621512240000|2021-05-20 12:04:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621512250000|2021-05-20 12:04:10|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|3
1621512260000|2021-05-20 12:04:20|2970|2964|2969.5|2963.5|2970|2964|2969.3|2963.3|4
1621512270000|2021-05-20 12:04:30|2969.8|2963.8|2971|2965|2971|2965|2969.8|2963.8|7
1621512280000|2021-05-20 12:04:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621512290000|2021-05-20 12:04:50|2971|2965|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1621512300000|2021-05-20 12:05:00|2970.5|2964.5|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|6
1621512340000|2021-05-20 12:05:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1621512360000|2021-05-20 12:06:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621512390000|2021-05-20 12:06:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1621512400000|2021-05-20 12:06:40|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|2
1621512410000|2021-05-20 12:06:50|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1621512450000|2021-05-20 12:07:30|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|3
1621512460000|2021-05-20 12:07:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621512470000|2021-05-20 12:07:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621512480000|2021-05-20 12:08:00|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|2
1621512490000|2021-05-20 12:08:10|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1621512500000|2021-05-20 12:08:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1621512540000|2021-05-20 12:09:00|2967.3|2961.3|2968.3|2962.3|2968.3|2962.3|2967.3|2961.3|2
1621512550000|2021-05-20 12:09:10|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1621512580000|2021-05-20 12:09:40|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|3
1621512590000|2021-05-20 12:09:50|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|4
1621512600000|2021-05-20 12:10:00|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|4
1621512610000|2021-05-20 12:10:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621512620000|2021-05-20 12:10:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621512630000|2021-05-20 12:10:30|2968.5|2962.5|2967|2961|2968.5|2962.5|2967|2961|8
1621512640000|2021-05-20 12:10:40|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1621512650000|2021-05-20 12:10:50|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1621512660000|2021-05-20 12:11:00|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1621512670000|2021-05-20 12:11:10|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|5
1621512680000|2021-05-20 12:11:20|2965.8|2959.8|2966.3|2960.3|2966.5|2960.5|2965.5|2959.5|7
1621512690000|2021-05-20 12:11:30|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1621512700000|2021-05-20 12:11:40|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|4
1621512710000|2021-05-20 12:11:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621512740000|2021-05-20 12:12:20|2966.5|2960.5|2966.8|2960.8|2967|2961|2966.5|2960.5|4
1621512750000|2021-05-20 12:12:30|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|3
1621512760000|2021-05-20 12:12:40|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1621512770000|2021-05-20 12:12:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621512780000|2021-05-20 12:13:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1621512790000|2021-05-20 12:13:10|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1621512810000|2021-05-20 12:13:30|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621512830000|2021-05-20 12:13:50|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621512840000|2021-05-20 12:14:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1621512850000|2021-05-20 12:14:10|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1621512870000|2021-05-20 12:14:30|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1621512880000|2021-05-20 12:14:40|2966|2960|2965.5|2959.5|2966|2960|2965|2959|4
1621512890000|2021-05-20 12:14:50|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1621512900000|2021-05-20 12:15:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965|2959|3
1621512910000|2021-05-20 12:15:10|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|4
1621512950000|2021-05-20 12:15:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1621512970000|2021-05-20 12:16:10|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965|2959|4
1621512980000|2021-05-20 12:16:20|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1621512990000|2021-05-20 12:16:30|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|4
1621513010000|2021-05-20 12:16:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1621513020000|2021-05-20 12:17:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|4
1621513060000|2021-05-20 12:17:40|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|3
1621513070000|2021-05-20 12:17:50|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1621513080000|2021-05-20 12:18:00|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1621513090000|2021-05-20 12:18:10|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1621513100000|2021-05-20 12:18:20|2964|2958|2964.5|2958.5|2964.8|2958.8|2964|2958|4
1621513110000|2021-05-20 12:18:30|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|2
1621513120000|2021-05-20 12:18:40|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1621513130000|2021-05-20 12:18:50|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1621513140000|2021-05-20 12:19:00|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1621513150000|2021-05-20 12:19:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1621513200000|2021-05-20 12:20:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1621513210000|2021-05-20 12:20:10|2964|2958|2964.5|2958.5|2965|2959|2964|2958|7
1621513220000|2021-05-20 12:20:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|4
1621513230000|2021-05-20 12:20:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1621513240000|2021-05-20 12:20:40|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|3
1621513250000|2021-05-20 12:20:50|2963.5|2957.5|2964.3|2958.3|2964.8|2958.8|2963.5|2957.5|6
1621513260000|2021-05-20 12:21:00|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|4
1621513270000|2021-05-20 12:21:10|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1621513280000|2021-05-20 12:21:20|2964.3|2958.3|2964.5|2958.5|2964.8|2958.8|2964.3|2958.3|3
1621513290000|2021-05-20 12:21:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|3
1621513300000|2021-05-20 12:21:40|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1621513320000|2021-05-20 12:22:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|3
1621513330000|2021-05-20 12:22:10|2965.3|2959.3|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|2
1621513340000|2021-05-20 12:22:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|4
1621513350000|2021-05-20 12:22:30|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1621513360000|2021-05-20 12:22:40|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1621513380000|2021-05-20 12:23:00|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|3
1621513400000|2021-05-20 12:23:20|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|2
1621513410000|2021-05-20 12:23:30|2962|2956|2962|2956|2962.3|2956.3|2962|2956|3
1621513420000|2021-05-20 12:23:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621513430000|2021-05-20 12:23:50|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1621513450000|2021-05-20 12:24:10|2961.3|2955.3|2961|2955|2961.3|2955.3|2960.5|2954.5|5
1621513460000|2021-05-20 12:24:20|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.3|2954.3|8
1621513470000|2021-05-20 12:24:30|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1621513480000|2021-05-20 12:24:40|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|4
1621513510000|2021-05-20 12:25:10|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|2
1621513570000|2021-05-20 12:26:10|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1621513580000|2021-05-20 12:26:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1621513590000|2021-05-20 12:26:30|2963.3|2957.3|2964.3|2958.3|2964.3|2958.3|2963.3|2957.3|3
1621513600000|2021-05-20 12:26:40|2964.8|2958.8|2964|2958|2964.8|2958.8|2964|2958|5
1621513610000|2021-05-20 12:26:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1621513620000|2021-05-20 12:27:00|2964|2958|2964|2958|2964|2958|2964|2958|1
1621513630000|2021-05-20 12:27:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1621513640000|2021-05-20 12:27:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|4
1621513650000|2021-05-20 12:27:30|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|3
1621513660000|2021-05-20 12:27:40|2964.8|2958.8|2965.3|2959.3|2965.8|2959.8|2964.8|2958.8|4
1621513670000|2021-05-20 12:27:50|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1621513680000|2021-05-20 12:28:00|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621513690000|2021-05-20 12:28:10|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1621513720000|2021-05-20 12:28:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1621513730000|2021-05-20 12:28:50|2966.3|2960.3|2966.5|2960.5|2967.5|2961.5|2966.3|2960.3|4
1621513740000|2021-05-20 12:29:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1621513750000|2021-05-20 12:29:10|2966.3|2960.3|2966|2960|2966.3|2960.3|2965.8|2959.8|4
1621513770000|2021-05-20 12:29:30|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1621513790000|2021-05-20 12:29:50|2966.3|2960.3|2967.3|2961.3|2967.3|2961.3|2966.3|2960.3|4
1621513800000|2021-05-20 12:30:00|2967|2961|2967.8|2961.8|2968|2962|2966.5|2960.5|7
1621513810000|2021-05-20 12:30:10|2968|2962|2968.3|2962.3|2968.8|2962.8|2968|2962|5
1621513820000|2021-05-20 12:30:20|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|6
1621513830000|2021-05-20 12:30:30|2970|2964|2967|2961|2970.3|2964.3|2966.8|2960.8|5
1621513850000|2021-05-20 12:30:50|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1621513860000|2021-05-20 12:31:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1621513870000|2021-05-20 12:31:10|2967.8|2961.8|2967.8|2961.8|2968.8|2962.8|2967.5|2961.5|7
1621513890000|2021-05-20 12:31:30|2968|2962|2968|2962|2968|2962|2968|2962|1
1621513940000|2021-05-20 12:32:20|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|2
1621513950000|2021-05-20 12:32:30|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1621513990000|2021-05-20 12:33:10|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1621514010000|2021-05-20 12:33:30|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1621514030000|2021-05-20 12:33:50|2967|2961|2966|2960|2967|2961|2966|2960|2
1621514040000|2021-05-20 12:34:00|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|4
1621514060000|2021-05-20 12:34:20|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|3
1621514080000|2021-05-20 12:34:40|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1621514090000|2021-05-20 12:34:50|2965.5|2959.5|2965.3|2959.3|2966|2960|2965.3|2959.3|3
1621514110000|2021-05-20 12:35:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621514130000|2021-05-20 12:35:30|2965.3|2959.3|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|3
1621514140000|2021-05-20 12:35:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1621514150000|2021-05-20 12:35:50|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1621514160000|2021-05-20 12:36:00|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1621514180000|2021-05-20 12:36:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1621514210000|2021-05-20 12:36:50|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1621514220000|2021-05-20 12:37:00|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|4
1621514250000|2021-05-20 12:37:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1621514260000|2021-05-20 12:37:40|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|2
1621514270000|2021-05-20 12:37:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1621514280000|2021-05-20 12:38:00|2964|2958|2964|2958|2964|2958|2964|2958|1
1621514290000|2021-05-20 12:38:10|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1621514300000|2021-05-20 12:38:20|2965.3|2959.3|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|3
1621514330000|2021-05-20 12:38:50|2965.5|2959.5|2966.5|2960.5|2966.5|2960.5|2965.5|2959.5|7
1621514350000|2021-05-20 12:39:10|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|3
1621514360000|2021-05-20 12:39:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621514370000|2021-05-20 12:39:30|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1621514380000|2021-05-20 12:39:40|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1621514390000|2021-05-20 12:39:50|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1621514420000|2021-05-20 12:40:20|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|2
1621514430000|2021-05-20 12:40:30|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1621514450000|2021-05-20 12:40:50|2965.5|2959.5|2966.3|2960.3|2966.5|2960.5|2965.5|2959.5|3
1621514460000|2021-05-20 12:41:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621514470000|2021-05-20 12:41:10|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1621514560000|2021-05-20 12:42:40|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1621514570000|2021-05-20 12:42:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621514600000|2021-05-20 12:43:20|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|3
1621514610000|2021-05-20 12:43:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1621514620000|2021-05-20 12:43:40|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|4
1621514630000|2021-05-20 12:43:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621514640000|2021-05-20 12:44:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621514650000|2021-05-20 12:44:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621514710000|2021-05-20 12:45:10|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|2
1621514750000|2021-05-20 12:45:50|2966|2960|2964.8|2958.8|2966|2960|2964.8|2958.8|4
1621514800000|2021-05-20 12:46:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1621514810000|2021-05-20 12:46:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1621514820000|2021-05-20 12:47:00|2964.3|2958.3|2965|2959|2965|2959|2964.3|2958.3|2
1621514850000|2021-05-20 12:47:30|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2963.8|2957.8|5
1621514860000|2021-05-20 12:47:40|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1621514870000|2021-05-20 12:47:50|2964.5|2958.5|2965|2959|2965.3|2959.3|2964.3|2958.3|5
1621514880000|2021-05-20 12:48:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621514890000|2021-05-20 12:48:10|2965.5|2959.5|2966|2960|2966.5|2960.5|2965.5|2959.5|4
1621514920000|2021-05-20 12:48:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621514960000|2021-05-20 12:49:20|2966|2960|2967|2961|2967|2961|2966|2960|4
1621514970000|2021-05-20 12:49:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621514980000|2021-05-20 12:49:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621514990000|2021-05-20 12:49:50|2966.3|2960.3|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|4
1621515000000|2021-05-20 12:50:00|2966|2960|2967|2961|2967|2961|2966|2960|7
1621515010000|2021-05-20 12:50:10|2967.3|2961.3|2967|2961|2967.3|2961.3|2966.8|2960.8|5
1621515020000|2021-05-20 12:50:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1621515040000|2021-05-20 12:50:40|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|3
1621515070000|2021-05-20 12:51:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|4
1621515090000|2021-05-20 12:51:30|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1621515100000|2021-05-20 12:51:40|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1621515110000|2021-05-20 12:51:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621515120000|2021-05-20 12:52:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621515130000|2021-05-20 12:52:10|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1621515140000|2021-05-20 12:52:20|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|2
1621515200000|2021-05-20 12:53:20|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|3
1621515220000|2021-05-20 12:53:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1621515260000|2021-05-20 12:54:20|2967.8|2961.8|2966.3|2960.3|2967.8|2961.8|2966|2960|9
1621515270000|2021-05-20 12:54:30|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1621515280000|2021-05-20 12:54:40|2966.5|2960.5|2966.8|2960.8|2967|2961|2966.5|2960.5|4
1621515290000|2021-05-20 12:54:50|2966.3|2960.3|2966.8|2960.8|2967|2961|2966.3|2960.3|5
1621515320000|2021-05-20 12:55:20|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1621515330000|2021-05-20 12:55:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1621515340000|2021-05-20 12:55:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1621515350000|2021-05-20 12:55:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621515360000|2021-05-20 12:56:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1621515370000|2021-05-20 12:56:10|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|3
1621515390000|2021-05-20 12:56:30|2968|2962|2969|2963|2969|2963|2968|2962|5
1621515400000|2021-05-20 12:56:40|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2967.8|2961.8|5
1621515410000|2021-05-20 12:56:50|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|3
1621515440000|2021-05-20 12:57:20|2969.3|2963.3|2969|2963|2969.3|2963.3|2968.8|2962.8|3
1621515450000|2021-05-20 12:57:30|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1621515460000|2021-05-20 12:57:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1621515470000|2021-05-20 12:57:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|3
1621515480000|2021-05-20 12:58:00|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|4
1621515490000|2021-05-20 12:58:10|2968.3|2962.3|2966|2960|2968.3|2962.3|2966|2960|6
1621515500000|2021-05-20 12:58:20|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|8
1621515510000|2021-05-20 12:58:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621515530000|2021-05-20 12:58:50|2967|2961|2967|2961|2967|2961|2966.3|2960.3|6
1621515540000|2021-05-20 12:59:00|2967.5|2961.5|2970.8|2964.8|2971.3|2965.3|2967.5|2961.5|15
1621515550000|2021-05-20 12:59:10|2970.5|2964.5|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|3
1621515560000|2021-05-20 12:59:20|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.3|2964.3|8
1621515570000|2021-05-20 12:59:30|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|4
1621515600000|2021-05-20 13:00:00|2972|2966|2975|2969|2977.5|2971.5|2972|2966|28
1621515610000|2021-05-20 13:00:10|2975.3|2969.3|2976.5|2970.5|2977.5|2971.5|2975.3|2969.3|17
1621515620000|2021-05-20 13:00:20|2976.8|2970.8|2977.5|2971.5|2977.8|2971.8|2975.8|2969.8|13
1621515630000|2021-05-20 13:00:30|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2975.8|2969.8|9
1621515640000|2021-05-20 13:00:40|2976.5|2970.5|2977.5|2971.5|2977.5|2971.5|2976|2970|10
1621515650000|2021-05-20 13:00:50|2977.8|2971.8|2979.5|2973.5|2979.5|2973.5|2977.3|2971.3|16
1621515660000|2021-05-20 13:01:00|2979|2973|2977|2971|2979.3|2973.3|2976.8|2970.8|18
1621515670000|2021-05-20 13:01:10|2976.8|2970.8|2974|2968|2976.8|2970.8|2974|2968|15
1621515680000|2021-05-20 13:01:20|2974.3|2968.3|2972.8|2966.8|2974.3|2968.3|2972.5|2966.5|9
1621515690000|2021-05-20 13:01:30|2972.3|2966.3|2973.3|2967.3|2973.5|2967.5|2971.8|2965.8|21
1621515700000|2021-05-20 13:01:40|2973.8|2967.8|2974.3|2968.3|2975|2969|2973.8|2967.8|14
1621515710000|2021-05-20 13:01:50|2974.5|2968.5|2974|2968|2974.5|2968.5|2973.5|2967.5|12
1621515720000|2021-05-20 13:02:00|2973.8|2967.8|2975|2969|2975|2969|2973.5|2967.5|10
1621515730000|2021-05-20 13:02:10|2975.3|2969.3|2973.5|2967.5|2976.3|2970.3|2973.5|2967.5|18
1621515740000|2021-05-20 13:02:20|2973.8|2967.8|2972.5|2966.5|2974|2968|2972.5|2966.5|16
1621515750000|2021-05-20 13:02:30|2972.8|2966.8|2973|2967|2973.3|2967.3|2972.5|2966.5|10
1621515760000|2021-05-20 13:02:40|2972.8|2966.8|2971|2965|2973|2967|2971|2965|15
1621515770000|2021-05-20 13:02:50|2970.8|2964.8|2971.3|2965.3|2971.8|2965.8|2970.5|2964.5|13
1621515780000|2021-05-20 13:03:00|2971|2965|2971.5|2965.5|2971.5|2965.5|2969.5|2963.5|12
1621515790000|2021-05-20 13:03:10|2971.8|2965.8|2974|2968|2974|2968|2971.8|2965.8|11
1621515800000|2021-05-20 13:03:20|2973.3|2967.3|2974|2968|2974.5|2968.5|2973.3|2967.3|5
1621515810000|2021-05-20 13:03:30|2973.8|2967.8|2969.8|2963.8|2973.8|2967.8|2969.8|2963.8|13
1621515820000|2021-05-20 13:03:40|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2967.8|2961.8|11
1621515830000|2021-05-20 13:03:50|2970|2964|2969.8|2963.8|2970|2964|2969|2963|10
1621515840000|2021-05-20 13:04:00|2970|2964|2968.8|2962.8|2970|2964|2968.8|2962.8|5
1621515850000|2021-05-20 13:04:10|2969.3|2963.3|2967.8|2961.8|2969.3|2963.3|2967.5|2961.5|9
1621515860000|2021-05-20 13:04:20|2968|2962|2969.5|2963.5|2970|2964|2968|2962|9
1621515870000|2021-05-20 13:04:30|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969|2963|15
1621515880000|2021-05-20 13:04:40|2970|2964|2969.5|2963.5|2970|2964|2969.3|2963.3|7
1621515890000|2021-05-20 13:04:50|2969|2963|2967.3|2961.3|2969.3|2963.3|2967|2961|13
1621515900000|2021-05-20 13:05:00|2967.5|2961.5|2969.3|2963.3|2969.8|2963.8|2967.5|2961.5|10
1621515910000|2021-05-20 13:05:10|2969|2963|2969|2963|2969.8|2963.8|2969|2963|7
1621515920000|2021-05-20 13:05:20|2969.3|2963.3|2971.8|2965.8|2972|2966|2969.3|2963.3|16
1621515930000|2021-05-20 13:05:30|2971.5|2965.5|2972|2966|2972.3|2966.3|2971.5|2965.5|13
1621515940000|2021-05-20 13:05:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1621515960000|2021-05-20 13:06:00|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|6
1621515970000|2021-05-20 13:06:10|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|2
1621515980000|2021-05-20 13:06:20|2973.5|2967.5|2973.5|2967.5|2974|2968|2973.5|2967.5|4
1621515990000|2021-05-20 13:06:30|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1621516000000|2021-05-20 13:06:40|2973.8|2967.8|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|11
1621516010000|2021-05-20 13:06:50|2973.5|2967.5|2972|2966|2973.5|2967.5|2972|2966|8
1621516020000|2021-05-20 13:07:00|2971.5|2965.5|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|9
1621516040000|2021-05-20 13:07:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621516050000|2021-05-20 13:07:30|2971|2965|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|7
1621516060000|2021-05-20 13:07:40|2970|2964|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|5
1621516070000|2021-05-20 13:07:50|2970|2964|2970.5|2964.5|2970.8|2964.8|2970|2964|7
1621516080000|2021-05-20 13:08:00|2970.8|2964.8|2971|2965|2971|2965|2969.8|2963.8|7
1621516090000|2021-05-20 13:08:10|2971.3|2965.3|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|4
1621516100000|2021-05-20 13:08:20|2971|2965|2970|2964|2971|2965|2970|2964|4
1621516110000|2021-05-20 13:08:30|2969.5|2963.5|2970.3|2964.3|2971|2965|2969.5|2963.5|7
1621516120000|2021-05-20 13:08:40|2970.5|2964.5|2969.8|2963.8|2971|2965|2969.8|2963.8|8
1621516130000|2021-05-20 13:08:50|2970|2964|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|9
1621516140000|2021-05-20 13:09:00|2970.3|2964.3|2972|2966|2972|2966|2970|2964|10
1621516150000|2021-05-20 13:09:10|2971.8|2965.8|2972.3|2966.3|2972.5|2966.5|2971.8|2965.8|7
1621516160000|2021-05-20 13:09:20|2972.5|2966.5|2972.5|2966.5|2973|2967|2972.5|2966.5|4
1621516170000|2021-05-20 13:09:30|2972.8|2966.8|2973|2967|2973.3|2967.3|2972.8|2966.8|4
1621516180000|2021-05-20 13:09:40|2973.3|2967.3|2973|2967|2974|2968|2973|2967|10
1621516190000|2021-05-20 13:09:50|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1621516200000|2021-05-20 13:10:00|2973|2967|2973|2967|2973|2967|2972.5|2966.5|5
1621516210000|2021-05-20 13:10:10|2972.8|2966.8|2974.3|2968.3|2974.3|2968.3|2972.5|2966.5|11
1621516220000|2021-05-20 13:10:20|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|4
1621516230000|2021-05-20 13:10:30|2974|2968|2973|2967|2974|2968|2972.8|2966.8|7
1621516240000|2021-05-20 13:10:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1621516250000|2021-05-20 13:10:50|2973|2967|2972|2966|2973.3|2967.3|2972|2966|12
1621516260000|2021-05-20 13:11:00|2971.8|2965.8|2974.3|2968.3|2974.3|2968.3|2971.8|2965.8|10
1621516270000|2021-05-20 13:11:10|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.3|2968.3|7
1621516280000|2021-05-20 13:11:20|2975|2969|2975|2969|2975.8|2969.8|2975|2969|8
1621516290000|2021-05-20 13:11:30|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975|2969|8
1621516300000|2021-05-20 13:11:40|2975.3|2969.3|2974.3|2968.3|2975.3|2969.3|2974.3|2968.3|6
1621516310000|2021-05-20 13:11:50|2974.5|2968.5|2975.3|2969.3|2976|2970|2974.5|2968.5|9
1621516320000|2021-05-20 13:12:00|2974.8|2968.8|2975|2969|2975.5|2969.5|2974.8|2968.8|14
1621516330000|2021-05-20 13:12:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|5
1621516340000|2021-05-20 13:12:20|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.5|2967.5|9
1621516350000|2021-05-20 13:12:30|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972.3|2966.3|9
1621516360000|2021-05-20 13:12:40|2972.3|2966.3|2973.3|2967.3|2973.3|2967.3|2972.3|2966.3|4
1621516370000|2021-05-20 13:12:50|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|3
1621516380000|2021-05-20 13:13:00|2972.8|2966.8|2972.5|2966.5|2973|2967|2972.3|2966.3|6
1621516390000|2021-05-20 13:13:10|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2971.5|2965.5|8
1621516400000|2021-05-20 13:13:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|6
1621516410000|2021-05-20 13:13:30|2972.5|2966.5|2972.8|2966.8|2973.3|2967.3|2972.5|2966.5|4
1621516420000|2021-05-20 13:13:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621516430000|2021-05-20 13:13:50|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|4
1621516440000|2021-05-20 13:14:00|2972.8|2966.8|2972|2966|2973|2967|2972|2966|8
1621516450000|2021-05-20 13:14:10|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1621516460000|2021-05-20 13:14:20|2972.3|2966.3|2974.3|2968.3|2975|2969|2972.3|2966.3|12
1621516470000|2021-05-20 13:14:30|2973.8|2967.8|2972.5|2966.5|2973.8|2967.8|2972.5|2966.5|6
1621516480000|2021-05-20 13:14:40|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|3
1621516490000|2021-05-20 13:14:50|2972.5|2966.5|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|3
1621516500000|2021-05-20 13:15:00|2972.3|2966.3|2972|2966|2972.5|2966.5|2971.8|2965.8|9
1621516510000|2021-05-20 13:15:10|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971|2965|13
1621516520000|2021-05-20 13:15:20|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1621516530000|2021-05-20 13:15:30|2971|2965|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|6
1621516540000|2021-05-20 13:15:40|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|4
1621516550000|2021-05-20 13:15:50|2971.5|2965.5|2972|2966|2972.3|2966.3|2971.5|2965.5|7
1621516560000|2021-05-20 13:16:00|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1621516570000|2021-05-20 13:16:10|2970.5|2964.5|2971.5|2965.5|2971.5|2965.5|2970.3|2964.3|10
1621516580000|2021-05-20 13:16:20|2971.8|2965.8|2972.5|2966.5|2972.8|2966.8|2971.8|2965.8|6
1621516590000|2021-05-20 13:16:30|2972.3|2966.3|2972|2966|2972.5|2966.5|2972|2966|6
1621516600000|2021-05-20 13:16:40|2971.8|2965.8|2972|2966|2972|2966|2971.3|2965.3|5
1621516610000|2021-05-20 13:16:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1621516620000|2021-05-20 13:17:00|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1621516630000|2021-05-20 13:17:10|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1621516640000|2021-05-20 13:17:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1621516650000|2021-05-20 13:17:30|2972.8|2966.8|2971.5|2965.5|2972.8|2966.8|2971.5|2965.5|7
1621516660000|2021-05-20 13:17:40|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.3|2964.3|8
1621516670000|2021-05-20 13:17:50|2971|2965|2972.3|2966.3|2972.3|2966.3|2971|2965|6
1621516680000|2021-05-20 13:18:00|2972.5|2966.5|2972.5|2966.5|2973|2967|2972.5|2966.5|7
1621516690000|2021-05-20 13:18:10|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1621516700000|2021-05-20 13:18:20|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2970.8|2964.8|10
1621516710000|2021-05-20 13:18:30|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1621516720000|2021-05-20 13:18:40|2971.3|2965.3|2972|2966|2972|2966|2971.3|2965.3|4
1621516730000|2021-05-20 13:18:50|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|4
1621516740000|2021-05-20 13:19:00|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|4
1621516750000|2021-05-20 13:19:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1621516760000|2021-05-20 13:19:20|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|3
1621516770000|2021-05-20 13:19:30|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|5
1621516780000|2021-05-20 13:19:40|2973.8|2967.8|2974.3|2968.3|2974.5|2968.5|2973.8|2967.8|9
1621516790000|2021-05-20 13:19:50|2974.5|2968.5|2974.3|2968.3|2975|2969|2974.3|2968.3|9
1621516800000|2021-05-20 13:20:00|2974.5|2968.5|2975|2969|2975.5|2969.5|2974.5|2968.5|9
1621516810000|2021-05-20 13:20:10|2975.3|2969.3|2975|2969|2975.8|2969.8|2975|2969|7
1621516820000|2021-05-20 13:20:20|2974.8|2968.8|2975|2969|2975.3|2969.3|2974.8|2968.8|4
1621516830000|2021-05-20 13:20:30|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|2
1621516840000|2021-05-20 13:20:40|2973.8|2967.8|2973.8|2967.8|2974|2968|2973.5|2967.5|5
1621516850000|2021-05-20 13:20:50|2973.5|2967.5|2972.8|2966.8|2974|2968|2972.8|2966.8|9
1621516880000|2021-05-20 13:21:20|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.3|2965.3|6
1621516890000|2021-05-20 13:21:30|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1621516900000|2021-05-20 13:21:40|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|3
1621516910000|2021-05-20 13:21:50|2970.3|2964.3|2968|2962|2970.3|2964.3|2968|2962|8
1621516920000|2021-05-20 13:22:00|2967.8|2961.8|2969.5|2963.5|2969.5|2963.5|2967.8|2961.8|8
1621516930000|2021-05-20 13:22:10|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969|2963|4
1621516940000|2021-05-20 13:22:20|2969|2963|2967|2961|2969.3|2963.3|2967|2961|9
1621516950000|2021-05-20 13:22:30|2966.8|2960.8|2968|2962|2968|2962|2966.8|2960.8|5
1621516960000|2021-05-20 13:22:40|2968.3|2962.3|2969.5|2963.5|2969.8|2963.8|2968.3|2962.3|7
1621516970000|2021-05-20 13:22:50|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969|2963|5
1621516980000|2021-05-20 13:23:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|3
1621516990000|2021-05-20 13:23:10|2969.8|2963.8|2969|2963|2970|2964|2969|2963|7
1621517000000|2021-05-20 13:23:20|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|4
1621517010000|2021-05-20 13:23:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|7
1621517020000|2021-05-20 13:23:40|2968.3|2962.3|2968|2962|2968.3|2962.3|2967.5|2961.5|8
1621517030000|2021-05-20 13:23:50|2968.3|2962.3|2968|2962|2968.8|2962.8|2968|2962|6
1621517040000|2021-05-20 13:24:00|2967.8|2961.8|2968|2962|2968|2962|2967.5|2961.5|6
1621517050000|2021-05-20 13:24:10|2968.3|2962.3|2970|2964|2970|2964|2968.3|2962.3|6
1621517060000|2021-05-20 13:24:20|2970.3|2964.3|2972.3|2966.3|2972.3|2966.3|2970.3|2964.3|8
1621517070000|2021-05-20 13:24:30|2972|2966|2973|2967|2973|2967|2972|2966|5
1621517080000|2021-05-20 13:24:40|2972|2966|2970.8|2964.8|2972|2966|2970.8|2964.8|6
1621517090000|2021-05-20 13:24:50|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1621517100000|2021-05-20 13:25:00|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1621517110000|2021-05-20 13:25:10|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|4
1621517120000|2021-05-20 13:25:20|2970|2964|2969|2963|2970|2964|2969|2963|6
1621517130000|2021-05-20 13:25:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621517140000|2021-05-20 13:25:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968|2962|6
1621517150000|2021-05-20 13:25:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1621517160000|2021-05-20 13:26:00|2968.8|2962.8|2970|2964|2970.3|2964.3|2968.8|2962.8|8
1621517170000|2021-05-20 13:26:10|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969|2963|7
1621517180000|2021-05-20 13:26:20|2969.8|2963.8|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|9
1621517190000|2021-05-20 13:26:30|2970.3|2964.3|2969.5|2963.5|2970.5|2964.5|2969.5|2963.5|8
1621517200000|2021-05-20 13:26:40|2969.8|2963.8|2970.8|2964.8|2970.8|2964.8|2969.8|2963.8|4
1621517210000|2021-05-20 13:26:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|3
1621517220000|2021-05-20 13:27:00|2970.3|2964.3|2970.5|2964.5|2970.8|2964.8|2970|2964|6
1621517230000|2021-05-20 13:27:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621517240000|2021-05-20 13:27:20|2970.8|2964.8|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|5
1621517250000|2021-05-20 13:27:30|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1621517260000|2021-05-20 13:27:40|2971|2965|2971|2965|2971.3|2965.3|2970.8|2964.8|5
1621517270000|2021-05-20 13:27:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621517280000|2021-05-20 13:28:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|3
1621517290000|2021-05-20 13:28:10|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1621517300000|2021-05-20 13:28:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|4
1621517310000|2021-05-20 13:28:30|2971|2965|2968|2962|2971|2965|2968|2962|9
1621517320000|2021-05-20 13:28:40|2968.3|2962.3|2969.5|2963.5|2969.5|2963.5|2968.3|2962.3|4
1621517330000|2021-05-20 13:28:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|6
1621517340000|2021-05-20 13:29:00|2970|2964|2968.5|2962.5|2970|2964|2968.5|2962.5|5
1621517350000|2021-05-20 13:29:10|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1621517370000|2021-05-20 13:29:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1621517380000|2021-05-20 13:29:40|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|3
1621517390000|2021-05-20 13:29:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966|2960|3
1621517400000|2021-05-20 13:30:00|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|7
1621517410000|2021-05-20 13:30:10|2967|2961|2967.8|2961.8|2967.8|2961.8|2967|2961|3
1621517420000|2021-05-20 13:30:20|2968|2962|2968|2962|2968.3|2962.3|2967.5|2961.5|6
1621517430000|2021-05-20 13:30:30|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|5
1621517440000|2021-05-20 13:30:40|2969.3|2963.3|2969|2963|2969.5|2963.5|2969|2963|3
1621517450000|2021-05-20 13:30:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621517460000|2021-05-20 13:31:00|2968.3|2962.3|2966.5|2960.5|2968.3|2962.3|2966.3|2960.3|8
1621517470000|2021-05-20 13:31:10|2966.8|2960.8|2966|2960|2966.8|2960.8|2965.8|2959.8|5
1621517480000|2021-05-20 13:31:20|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966|2960|5
1621517490000|2021-05-20 13:31:30|2967|2961|2966.8|2960.8|2967|2961|2966.3|2960.3|5
1621517500000|2021-05-20 13:31:40|2967|2961|2966.8|2960.8|2967.3|2961.3|2966|2960|6
1621517510000|2021-05-20 13:31:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1621517520000|2021-05-20 13:32:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|3
1621517530000|2021-05-20 13:32:10|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.8|2961.8|3
1621517570000|2021-05-20 13:32:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1621517580000|2021-05-20 13:33:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1621517590000|2021-05-20 13:33:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621517600000|2021-05-20 13:33:20|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|7
1621517610000|2021-05-20 13:33:30|2968.3|2962.3|2967.8|2961.8|2968.5|2962.5|2967.5|2961.5|7
1621517620000|2021-05-20 13:33:40|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1621517630000|2021-05-20 13:33:50|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|6
1621517640000|2021-05-20 13:34:00|2967.5|2961.5|2967|2961|2967.8|2961.8|2967|2961|7
1621517650000|2021-05-20 13:34:10|2966.8|2960.8|2967|2961|2967|2961|2966.5|2960.5|4
1621517660000|2021-05-20 13:34:20|2966.8|2960.8|2967|2961|2967|2961|2966.3|2960.3|3
1621517680000|2021-05-20 13:34:40|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.5|2960.5|5
1621517690000|2021-05-20 13:34:50|2966.3|2960.3|2966|2960|2966.3|2960.3|2965.5|2959.5|5
1621517700000|2021-05-20 13:35:00|2965.8|2959.8|2965|2959|2965.8|2959.8|2964.8|2958.8|7
1621517710000|2021-05-20 13:35:10|2965.3|2959.3|2966|2960|2966|2960|2965.3|2959.3|8
1621517720000|2021-05-20 13:35:20|2966.3|2960.3|2966.3|2960.3|2967.3|2961.3|2966.3|2960.3|9
1621517730000|2021-05-20 13:35:30|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1621517740000|2021-05-20 13:35:40|2966.3|2960.3|2966.8|2960.8|2967.5|2961.5|2966.3|2960.3|6
1621517750000|2021-05-20 13:35:50|2967|2961|2966|2960|2967|2961|2966|2960|6
1621517760000|2021-05-20 13:36:00|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.3|2959.3|3
1621517770000|2021-05-20 13:36:10|2965.3|2959.3|2966.5|2960.5|2966.5|2960.5|2965.3|2959.3|6
1621517780000|2021-05-20 13:36:20|2966.3|2960.3|2964.5|2958.5|2966.3|2960.3|2964.5|2958.5|8
1621517790000|2021-05-20 13:36:30|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1621517800000|2021-05-20 13:36:40|2965.5|2959.5|2965|2959|2966|2960|2965|2959|6
1621517810000|2021-05-20 13:36:50|2965.3|2959.3|2965.5|2959.5|2965.8|2959.8|2965.3|2959.3|4
1621517820000|2021-05-20 13:37:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|10
1621517830000|2021-05-20 13:37:10|2965|2959|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|8
1621517840000|2021-05-20 13:37:20|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1621517850000|2021-05-20 13:37:30|2964.3|2958.3|2964|2958|2964.3|2958.3|2963.5|2957.5|7
1621517860000|2021-05-20 13:37:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1621517870000|2021-05-20 13:37:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1621517880000|2021-05-20 13:38:00|2963.8|2957.8|2964.8|2958.8|2964.8|2958.8|2963|2957|10
1621517890000|2021-05-20 13:38:10|2964.5|2958.5|2965.5|2959.5|2965.5|2959.5|2964.5|2958.5|5
1621517900000|2021-05-20 13:38:20|2965.8|2959.8|2965.3|2959.3|2966|2960|2965|2959|8
1621517910000|2021-05-20 13:38:30|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1621517920000|2021-05-20 13:38:40|2965|2959|2964|2958|2965|2959|2964|2958|4
1621517930000|2021-05-20 13:38:50|2963.8|2957.8|2963.5|2957.5|2964.5|2958.5|2963.5|2957.5|8
1621517940000|2021-05-20 13:39:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2962.5|2956.5|6
1621517950000|2021-05-20 13:39:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1621517960000|2021-05-20 13:39:20|2963.8|2957.8|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|5
1621517970000|2021-05-20 13:39:30|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|6
1621517980000|2021-05-20 13:39:40|2963|2957|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|6
1621517990000|2021-05-20 13:39:50|2962.5|2956.5|2962|2956|2962.8|2956.8|2962|2956|4
1621518000000|2021-05-20 13:40:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|5
1621518010000|2021-05-20 13:40:10|2962.8|2956.8|2963|2957|2963|2957|2962.3|2956.3|6
1621518020000|2021-05-20 13:40:20|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1621518030000|2021-05-20 13:40:30|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2963|2957|5
1621518040000|2021-05-20 13:40:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1621518050000|2021-05-20 13:40:50|2963.3|2957.3|2963|2957|2963.3|2957.3|2962.3|2956.3|10
1621518060000|2021-05-20 13:41:00|2962.8|2956.8|2963|2957|2963|2957|2962.5|2956.5|3
1621518070000|2021-05-20 13:41:10|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|5
1621518080000|2021-05-20 13:41:20|2962|2956|2962|2956|2962.3|2956.3|2962|2956|3
1621518090000|2021-05-20 13:41:30|2961.8|2955.8|2961.5|2955.5|2962|2956|2961.5|2955.5|4
1621518100000|2021-05-20 13:41:40|2961.3|2955.3|2961.5|2955.5|2962|2956|2961.3|2955.3|9
1621518110000|2021-05-20 13:41:50|2961.8|2955.8|2962|2956|2962|2956|2961.5|2955.5|4
1621518120000|2021-05-20 13:42:00|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|6
1621518130000|2021-05-20 13:42:10|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|4
1621518140000|2021-05-20 13:42:20|2962.5|2956.5|2961.5|2955.5|2962.5|2956.5|2961.3|2955.3|6
1621518150000|2021-05-20 13:42:30|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|4
1621518160000|2021-05-20 13:42:40|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|4
1621518170000|2021-05-20 13:42:50|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2960.8|2954.8|7
1621518180000|2021-05-20 13:43:00|2960.3|2954.3|2961.8|2955.8|2961.8|2955.8|2959.5|2953.5|15
1621518190000|2021-05-20 13:43:10|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|2
1621518200000|2021-05-20 13:43:20|2962.5|2956.5|2963.3|2957.3|2963.3|2957.3|2962.3|2956.3|5
1621518210000|2021-05-20 13:43:30|2963.5|2957.5|2964.3|2958.3|2964.5|2958.5|2963.5|2957.5|4
1621518220000|2021-05-20 13:43:40|2964|2958|2965.8|2959.8|2965.8|2959.8|2964|2958|7
1621518230000|2021-05-20 13:43:50|2966|2960|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|4
1621518240000|2021-05-20 13:44:00|2965|2959|2964.3|2958.3|2965|2959|2964.3|2958.3|11
1621518250000|2021-05-20 13:44:10|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.5|2957.5|6
1621518260000|2021-05-20 13:44:20|2964|2958|2964.3|2958.3|2964.5|2958.5|2964|2958|6
1621518270000|2021-05-20 13:44:30|2964|2958|2962|2956|2964|2958|2962|2956|10
1621518280000|2021-05-20 13:44:40|2961.5|2955.5|2961.8|2955.8|2962.3|2956.3|2961.5|2955.5|8
1621518290000|2021-05-20 13:44:50|2961.5|2955.5|2960.5|2954.5|2961.5|2955.5|2960|2954|7
1621518300000|2021-05-20 13:45:00|2960.8|2954.8|2959.3|2953.3|2960.8|2954.8|2959.3|2953.3|8
1621518310000|2021-05-20 13:45:10|2959.5|2953.5|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|5
1621518320000|2021-05-20 13:45:20|2959.8|2953.8|2961|2955|2961.3|2955.3|2959.5|2953.5|10
1621518330000|2021-05-20 13:45:30|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|7
1621518340000|2021-05-20 13:45:40|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|8
1621518350000|2021-05-20 13:45:50|2959.8|2953.8|2961|2955|2961|2955|2959.5|2953.5|7
1621518360000|2021-05-20 13:46:00|2960.8|2954.8|2961.8|2955.8|2961.8|2955.8|2960.8|2954.8|4
1621518370000|2021-05-20 13:46:10|2961.5|2955.5|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|4
1621518380000|2021-05-20 13:46:20|2961.8|2955.8|2962.5|2956.5|2962.8|2956.8|2961.8|2955.8|4
1621518390000|2021-05-20 13:46:30|2962.3|2956.3|2962|2956|2962.3|2956.3|2961.8|2955.8|3
1621518410000|2021-05-20 13:46:50|2962.3|2956.3|2962|2956|2962.5|2956.5|2962|2956|7
1621518420000|2021-05-20 13:47:00|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1621518430000|2021-05-20 13:47:10|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961|2955|5
1621518450000|2021-05-20 13:47:30|2961.5|2955.5|2960.8|2954.8|2961.5|2955.5|2960.5|2954.5|5
1621518460000|2021-05-20 13:47:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621518470000|2021-05-20 13:47:50|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1621518480000|2021-05-20 13:48:00|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1621518490000|2021-05-20 13:48:10|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1621518500000|2021-05-20 13:48:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621518510000|2021-05-20 13:48:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961|2955|3
1621518520000|2021-05-20 13:48:40|2961.5|2955.5|2959.8|2953.8|2961.5|2955.5|2959.5|2953.5|7
1621518530000|2021-05-20 13:48:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1621518540000|2021-05-20 13:49:00|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.5|2953.5|7
1621518550000|2021-05-20 13:49:10|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|3
1621518560000|2021-05-20 13:49:20|2959.3|2953.3|2959.8|2953.8|2960.3|2954.3|2959.3|2953.3|6
1621518570000|2021-05-20 13:49:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1621518580000|2021-05-20 13:49:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959|2953|8
1621518590000|2021-05-20 13:49:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|9
1621518600000|2021-05-20 13:50:00|2960|2954|2962.3|2956.3|2962.3|2956.3|2960|2954|8
1621518610000|2021-05-20 13:50:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1621518620000|2021-05-20 13:50:20|2962.8|2956.8|2964|2958|2964.3|2958.3|2962.8|2956.8|6
1621518630000|2021-05-20 13:50:30|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|6
1621518640000|2021-05-20 13:50:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1621518650000|2021-05-20 13:50:50|2963|2957|2962.3|2956.3|2963|2957|2962.3|2956.3|5
1621518660000|2021-05-20 13:51:00|2961.8|2955.8|2961.8|2955.8|2962|2956|2961.8|2955.8|3
1621518670000|2021-05-20 13:51:10|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2960.5|2954.5|6
1621518680000|2021-05-20 13:51:20|2961.3|2955.3|2960.3|2954.3|2961.3|2955.3|2960.3|2954.3|9
1621518690000|2021-05-20 13:51:30|2960.5|2954.5|2960.3|2954.3|2961.3|2955.3|2960.3|2954.3|8
1621518700000|2021-05-20 13:51:40|2960|2954|2960|2954|2960|2954|2959.5|2953.5|9
1621518710000|2021-05-20 13:51:50|2959.8|2953.8|2960|2954|2960.3|2954.3|2959.8|2953.8|6
1621518720000|2021-05-20 13:52:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|3
1621518730000|2021-05-20 13:52:10|2959.3|2953.3|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|5
1621518740000|2021-05-20 13:52:20|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.3|2952.3|7
1621518750000|2021-05-20 13:52:30|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.3|2952.3|5
1621518760000|2021-05-20 13:52:40|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1621518770000|2021-05-20 13:52:50|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958|2952|5
1621518780000|2021-05-20 13:53:00|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|4
1621518790000|2021-05-20 13:53:10|2959.5|2953.5|2958.3|2952.3|2959.5|2953.5|2958.3|2952.3|6
1621518800000|2021-05-20 13:53:20|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|4
1621518810000|2021-05-20 13:53:30|2958.5|2952.5|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|5
1621518820000|2021-05-20 13:53:40|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|4
1621518830000|2021-05-20 13:53:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1621518840000|2021-05-20 13:54:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621518850000|2021-05-20 13:54:10|2957.3|2951.3|2956|2950|2957.3|2951.3|2956|2950|10
1621518860000|2021-05-20 13:54:20|2956.3|2950.3|2956|2950|2956.5|2950.5|2956|2950|3
1621518870000|2021-05-20 13:54:30|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1621518880000|2021-05-20 13:54:40|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1621518900000|2021-05-20 13:55:00|2955.8|2949.8|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|5
1621518910000|2021-05-20 13:55:10|2956.5|2950.5|2956.8|2950.8|2957.3|2951.3|2956.5|2950.5|4
1621518920000|2021-05-20 13:55:20|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|5
1621518930000|2021-05-20 13:55:30|2957.3|2951.3|2956.8|2950.8|2958.3|2952.3|2956.8|2950.8|11
1621518940000|2021-05-20 13:55:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|6
1621518950000|2021-05-20 13:55:50|2957|2951|2956.8|2950.8|2958|2952|2956.5|2950.5|11
1621518960000|2021-05-20 13:56:00|2956.5|2950.5|2956|2950|2957|2951|2955.8|2949.8|9
1621518970000|2021-05-20 13:56:10|2955.8|2949.8|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|8
1621518980000|2021-05-20 13:56:20|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|4
1621518990000|2021-05-20 13:56:30|2956.3|2950.3|2955.3|2949.3|2957|2951|2955.3|2949.3|15
1621519000000|2021-05-20 13:56:40|2955.5|2949.5|2954.5|2948.5|2955.8|2949.8|2954.5|2948.5|9
1621519010000|2021-05-20 13:56:50|2953.8|2947.8|2954|2948|2954.3|2948.3|2953.5|2947.5|12
1621519020000|2021-05-20 13:57:00|2953.8|2947.8|2952.5|2946.5|2953.8|2947.8|2952.3|2946.3|9
1621519030000|2021-05-20 13:57:10|2952.8|2946.8|2956|2950|2956|2950|2952.5|2946.5|19
1621519040000|2021-05-20 13:57:20|2956.3|2950.3|2956|2950|2956.5|2950.5|2955.8|2949.8|10
1621519050000|2021-05-20 13:57:30|2956.3|2950.3|2956.8|2950.8|2957.3|2951.3|2955.8|2949.8|9
1621519060000|2021-05-20 13:57:40|2956.5|2950.5|2956.8|2950.8|2957|2951|2955.5|2949.5|14
1621519070000|2021-05-20 13:57:50|2956.5|2950.5|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|8
1621519080000|2021-05-20 13:58:00|2956|2950|2956|2950|2956.5|2950.5|2955.5|2949.5|6
1621519090000|2021-05-20 13:58:10|2955.8|2949.8|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|7
1621519100000|2021-05-20 13:58:20|2957|2951|2955.8|2949.8|2957|2951|2955.8|2949.8|8
1621519110000|2021-05-20 13:58:30|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1621519120000|2021-05-20 13:58:40|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|9
1621519130000|2021-05-20 13:58:50|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1621519140000|2021-05-20 13:59:00|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|4
1621519150000|2021-05-20 13:59:10|2956.5|2950.5|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|4
1621519160000|2021-05-20 13:59:20|2956|2950|2954.3|2948.3|2956|2950|2954.3|2948.3|11
1621519170000|2021-05-20 13:59:30|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|3
1621519180000|2021-05-20 13:59:40|2954.8|2948.8|2955|2949|2955.5|2949.5|2954.8|2948.8|7
1621519190000|2021-05-20 13:59:50|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954|2948|8
1621519200000|2021-05-20 14:00:00|2954|2948|2954|2948|2954.5|2948.5|2953.8|2947.8|10
1621519210000|2021-05-20 14:00:10|2954.3|2948.3|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|7
1621519220000|2021-05-20 14:00:20|2954.5|2948.5|2952.8|2946.8|2954.5|2948.5|2952.5|2946.5|14
1621519230000|2021-05-20 14:00:30|2952.5|2946.5|2952.5|2946.5|2954|2948|2952.5|2946.5|13
1621519240000|2021-05-20 14:00:40|2952.8|2946.8|2952.3|2946.3|2953.5|2947.5|2952.3|2946.3|6
1621519250000|2021-05-20 14:00:50|2952|2946|2952.5|2946.5|2952.8|2946.8|2951.8|2945.8|15
1621519260000|2021-05-20 14:01:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2951.8|2945.8|14
1621519270000|2021-05-20 14:01:10|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952|2946|9
1621519280000|2021-05-20 14:01:20|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|7
1621519290000|2021-05-20 14:01:30|2953|2947|2952.5|2946.5|2953|2947|2952|2946|8
1621519300000|2021-05-20 14:01:40|2952.3|2946.3|2950.3|2944.3|2952.8|2946.8|2950.3|2944.3|18
1621519310000|2021-05-20 14:01:50|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950|2944|4
1621519320000|2021-05-20 14:02:00|2950.5|2944.5|2952.3|2946.3|2952.3|2946.3|2950.3|2944.3|9
1621519330000|2021-05-20 14:02:10|2952.5|2946.5|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|9
1621519340000|2021-05-20 14:02:20|2952.8|2946.8|2952|2946|2952.8|2946.8|2952|2946|6
1621519350000|2021-05-20 14:02:30|2951.8|2945.8|2951|2945|2952|2946|2951|2945|8
1621519360000|2021-05-20 14:02:40|2950.8|2944.8|2950|2944|2951.3|2945.3|2950|2944|9
1621519370000|2021-05-20 14:02:50|2950.3|2944.3|2950.8|2944.8|2951.3|2945.3|2950.3|2944.3|7
1621519380000|2021-05-20 14:03:00|2951|2945|2950.5|2944.5|2951.3|2945.3|2950.3|2944.3|6
1621519390000|2021-05-20 14:03:10|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|6
1621519400000|2021-05-20 14:03:20|2950|2944|2950.3|2944.3|2951|2945|2950|2944|9
1621519410000|2021-05-20 14:03:30|2950|2944|2951.3|2945.3|2951.3|2945.3|2949.8|2943.8|8
1621519420000|2021-05-20 14:03:40|2951.5|2945.5|2952|2946|2952.5|2946.5|2951|2945|13
1621519430000|2021-05-20 14:03:50|2951.8|2945.8|2952|2946|2952|2946|2951.5|2945.5|6
1621519440000|2021-05-20 14:04:00|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|7
1621519450000|2021-05-20 14:04:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1621519460000|2021-05-20 14:04:20|2951.3|2945.3|2951.5|2945.5|2952|2946|2951|2945|9
1621519470000|2021-05-20 14:04:30|2951.8|2945.8|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1621519480000|2021-05-20 14:04:40|2951.8|2945.8|2950|2944|2952|2946|2949.8|2943.8|11
1621519490000|2021-05-20 14:04:50|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|4
1621519500000|2021-05-20 14:05:00|2950.5|2944.5|2950|2944|2950.5|2944.5|2949.5|2943.5|8
1621519510000|2021-05-20 14:05:10|2949.3|2943.3|2948.3|2942.3|2949.3|2943.3|2948.3|2942.3|3
1621519520000|2021-05-20 14:05:20|2948|2942|2948|2942|2948|2942|2948|2942|1
1621519530000|2021-05-20 14:05:30|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1621519540000|2021-05-20 14:05:40|2949|2943|2950|2944|2950|2944|2949|2943|5
1621519550000|2021-05-20 14:05:50|2950.3|2944.3|2950.3|2944.3|2951|2945|2950|2944|8
1621519560000|2021-05-20 14:06:00|2950.5|2944.5|2952|2946|2952|2946|2950.5|2944.5|12
1621519570000|2021-05-20 14:06:10|2952.3|2946.3|2953|2947|2953|2947|2952|2946|6
1621519580000|2021-05-20 14:06:20|2952.3|2946.3|2952.3|2946.3|2953|2947|2952.3|2946.3|8
1621519590000|2021-05-20 14:06:30|2952.5|2946.5|2952.8|2946.8|2953|2947|2952.5|2946.5|8
1621519600000|2021-05-20 14:06:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621519610000|2021-05-20 14:06:50|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|3
1621519620000|2021-05-20 14:07:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1621519630000|2021-05-20 14:07:10|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1621519640000|2021-05-20 14:07:20|2951.3|2945.3|2951|2945|2951.3|2945.3|2950.8|2944.8|4
1621519650000|2021-05-20 14:07:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621519660000|2021-05-20 14:07:40|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1621519670000|2021-05-20 14:07:50|2950.5|2944.5|2950.5|2944.5|2951|2945|2950.5|2944.5|5
1621519680000|2021-05-20 14:08:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1621519690000|2021-05-20 14:08:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|5
1621519700000|2021-05-20 14:08:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1621519710000|2021-05-20 14:08:30|2950.5|2944.5|2949.8|2943.8|2950.5|2944.5|2949.8|2943.8|9
1621519720000|2021-05-20 14:08:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621519730000|2021-05-20 14:08:50|2949.3|2943.3|2949|2943|2949.3|2943.3|2948.8|2942.8|4
1621519750000|2021-05-20 14:09:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621519760000|2021-05-20 14:09:20|2949.5|2943.5|2949.8|2943.8|2950|2944|2949.3|2943.3|6
1621519770000|2021-05-20 14:09:30|2948.8|2942.8|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|5
1621519780000|2021-05-20 14:09:40|2950.3|2944.3|2951|2945|2951.3|2945.3|2950.3|2944.3|14
1621519790000|2021-05-20 14:09:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621519800000|2021-05-20 14:10:00|2949.8|2943.8|2949|2943|2950|2944|2949|2943|8
1621519810000|2021-05-20 14:10:10|2949.3|2943.3|2949.8|2943.8|2950.3|2944.3|2948.8|2942.8|9
1621519820000|2021-05-20 14:10:20|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1621519830000|2021-05-20 14:10:30|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2949.5|2943.5|7
1621519840000|2021-05-20 14:10:40|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1621519850000|2021-05-20 14:10:50|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1621519860000|2021-05-20 14:11:00|2951|2945|2952.3|2946.3|2952.5|2946.5|2950.8|2944.8|9
1621519870000|2021-05-20 14:11:10|2952|2946|2952|2946|2952.3|2946.3|2952|2946|3
1621519880000|2021-05-20 14:11:20|2951.8|2945.8|2950.8|2944.8|2952|2946|2950.5|2944.5|11
1621519890000|2021-05-20 14:11:30|2950.5|2944.5|2949.3|2943.3|2950.8|2944.8|2949|2943|9
1621519900000|2021-05-20 14:11:40|2949.5|2943.5|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|4
1621519910000|2021-05-20 14:11:50|2949|2943|2948.3|2942.3|2949|2943|2948.3|2942.3|4
1621519920000|2021-05-20 14:12:00|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1621519930000|2021-05-20 14:12:10|2948|2942|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|8
1621519940000|2021-05-20 14:12:20|2948|2942|2948|2942|2948|2942|2947.8|2941.8|5
1621519950000|2021-05-20 14:12:30|2948.3|2942.3|2948|2942|2948.5|2942.5|2947.8|2941.8|6
1621519960000|2021-05-20 14:12:40|2948.3|2942.3|2948.3|2942.3|2948.5|2942.5|2947.8|2941.8|6
1621519970000|2021-05-20 14:12:50|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1621519980000|2021-05-20 14:13:00|2948|2942|2947.5|2941.5|2948|2942|2946.5|2940.5|16
1621519990000|2021-05-20 14:13:10|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1621520000000|2021-05-20 14:13:20|2947|2941|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|4
1621520010000|2021-05-20 14:13:30|2947.5|2941.5|2948.8|2942.8|2949.3|2943.3|2947.5|2941.5|10
1621520020000|2021-05-20 14:13:40|2949|2943|2949|2943|2949.5|2943.5|2949|2943|9
1621520030000|2021-05-20 14:13:50|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|3
1621520040000|2021-05-20 14:14:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948|2942|5
1621520050000|2021-05-20 14:14:10|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|5
1621520060000|2021-05-20 14:14:20|2947.3|2941.3|2946|2940|2947.5|2941.5|2945.8|2939.8|14
1621520070000|2021-05-20 14:14:30|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|7
1621520080000|2021-05-20 14:14:40|2946.8|2940.8|2947|2941|2947.3|2941.3|2946.8|2940.8|3
1621520090000|2021-05-20 14:14:50|2946.8|2940.8|2946.8|2940.8|2947.3|2941.3|2946.5|2940.5|4
1621520100000|2021-05-20 14:15:00|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|3
1621520110000|2021-05-20 14:15:10|2946.8|2940.8|2946|2940|2947|2941|2946|2940|5
1621520120000|2021-05-20 14:15:20|2946.3|2940.3|2946|2940|2946.3|2940.3|2945.8|2939.8|4
1621520130000|2021-05-20 14:15:30|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621520140000|2021-05-20 14:15:40|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621520160000|2021-05-20 14:16:00|2945.5|2939.5|2944.5|2938.5|2945.5|2939.5|2944|2938|10
1621520170000|2021-05-20 14:16:10|2944.8|2938.8|2943.5|2937.5|2944.8|2938.8|2943.3|2937.3|10
1621520180000|2021-05-20 14:16:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|5
1621520190000|2021-05-20 14:16:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|5
1621520200000|2021-05-20 14:16:40|2943.3|2937.3|2943.5|2937.5|2944|2938|2943|2937|10
1621520210000|2021-05-20 14:16:50|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|3
1621520220000|2021-05-20 14:17:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|5
1621520230000|2021-05-20 14:17:10|2943.8|2937.8|2944|2938|2944.3|2938.3|2943.5|2937.5|8
1621520240000|2021-05-20 14:17:20|2944.3|2938.3|2944.5|2938.5|2945.3|2939.3|2944.3|2938.3|10
1621520250000|2021-05-20 14:17:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|5
1621520260000|2021-05-20 14:17:40|2944.5|2938.5|2944|2938|2944.5|2938.5|2943.8|2937.8|5
1621520270000|2021-05-20 14:17:50|2944.3|2938.3|2945|2939|2945.3|2939.3|2944.3|2938.3|4
1621520280000|2021-05-20 14:18:00|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|2
1621520290000|2021-05-20 14:18:10|2944.3|2938.3|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|4
1621520300000|2021-05-20 14:18:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|7
1621520310000|2021-05-20 14:18:30|2944.5|2938.5|2944|2938|2944.8|2938.8|2943.5|2937.5|9
1621520320000|2021-05-20 14:18:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621520330000|2021-05-20 14:18:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621520340000|2021-05-20 14:19:00|2944.3|2938.3|2945.5|2939.5|2945.5|2939.5|2944.3|2938.3|4
1621520350000|2021-05-20 14:19:10|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|4
1621520360000|2021-05-20 14:19:20|2946.3|2940.3|2945.8|2939.8|2947|2941|2945.8|2939.8|17
1621520370000|2021-05-20 14:19:30|2946|2940|2946.8|2940.8|2946.8|2940.8|2946|2940|7
1621520380000|2021-05-20 14:19:40|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946|2940|6
1621520390000|2021-05-20 14:19:50|2946.8|2940.8|2946.5|2940.5|2947.5|2941.5|2946.5|2940.5|11
1621520400000|2021-05-20 14:20:00|2946.8|2940.8|2947.5|2941.5|2948|2942|2946.8|2940.8|6
1621520410000|2021-05-20 14:20:10|2947.8|2941.8|2948.3|2942.3|2948.8|2942.8|2947.8|2941.8|6
1621520420000|2021-05-20 14:20:20|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1621520430000|2021-05-20 14:20:30|2948.5|2942.5|2948.3|2942.3|2949.5|2943.5|2948.3|2942.3|7
1621520440000|2021-05-20 14:20:40|2948|2942|2947.3|2941.3|2948|2942|2947.3|2941.3|2
1621520450000|2021-05-20 14:20:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621520460000|2021-05-20 14:21:00|2947.8|2941.8|2949.3|2943.3|2949.3|2943.3|2947.5|2941.5|7
1621520470000|2021-05-20 14:21:10|2949.5|2943.5|2949.8|2943.8|2950|2944|2949.5|2943.5|6
1621520480000|2021-05-20 14:21:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621520490000|2021-05-20 14:21:30|2949.8|2943.8|2949.8|2943.8|2950.5|2944.5|2949.8|2943.8|7
1621520520000|2021-05-20 14:22:00|2950|2944|2950.5|2944.5|2951|2945|2949.5|2943.5|15
1621520530000|2021-05-20 14:22:10|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2949.8|2943.8|7
1621520540000|2021-05-20 14:22:20|2950|2944|2950.8|2944.8|2950.8|2944.8|2949|2943|11
1621520550000|2021-05-20 14:22:30|2950.5|2944.5|2951|2945|2951|2945|2950.3|2944.3|7
1621520560000|2021-05-20 14:22:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621520570000|2021-05-20 14:22:50|2950.5|2944.5|2950|2944|2950.5|2944.5|2949.8|2943.8|6
1621520580000|2021-05-20 14:23:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950|2944|5
1621520590000|2021-05-20 14:23:10|2950.8|2944.8|2952.8|2946.8|2952.8|2946.8|2950.8|2944.8|8
1621520600000|2021-05-20 14:23:20|2953|2947|2953|2947|2953.3|2947.3|2952.8|2946.8|7
1621520610000|2021-05-20 14:23:30|2953.3|2947.3|2954.8|2948.8|2955|2949|2953.3|2947.3|14
1621520620000|2021-05-20 14:23:40|2954.5|2948.5|2956|2950|2956.3|2950.3|2954.5|2948.5|12
1621520630000|2021-05-20 14:23:50|2955.8|2949.8|2955.8|2949.8|2956.5|2950.5|2955.5|2949.5|16
1621520640000|2021-05-20 14:24:00|2956|2950|2955.5|2949.5|2956.8|2950.8|2954.8|2948.8|18
1621520650000|2021-05-20 14:24:10|2955|2949|2953.5|2947.5|2955|2949|2952.8|2946.8|8
1621520660000|2021-05-20 14:24:20|2953.3|2947.3|2954.3|2948.3|2954.3|2948.3|2953|2947|6
1621520670000|2021-05-20 14:24:30|2954.5|2948.5|2952.3|2946.3|2954.8|2948.8|2951.8|2945.8|10
1621520680000|2021-05-20 14:24:40|2952.5|2946.5|2952|2946|2952.5|2946.5|2952|2946|3
1621520690000|2021-05-20 14:24:50|2951.5|2945.5|2951.8|2945.8|2952.5|2946.5|2950.5|2944.5|15
1621520700000|2021-05-20 14:25:00|2952|2946|2952.3|2946.3|2952.5|2946.5|2952|2946|11
1621520710000|2021-05-20 14:25:10|2952|2946|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|9
1621520720000|2021-05-20 14:25:20|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.3|2946.3|17
1621520730000|2021-05-20 14:25:30|2953|2947|2953|2947|2953.3|2947.3|2953|2947|7
1621520740000|2021-05-20 14:25:40|2952.8|2946.8|2950.3|2944.3|2952.8|2946.8|2950.3|2944.3|12
1621520750000|2021-05-20 14:25:50|2950.5|2944.5|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|5
1621520760000|2021-05-20 14:26:00|2950|2944|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|7
1621520770000|2021-05-20 14:26:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|7
1621520780000|2021-05-20 14:26:20|2949.5|2943.5|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|9
1621520790000|2021-05-20 14:26:30|2948.8|2942.8|2949|2943|2949.8|2943.8|2948.8|2942.8|11
1621520800000|2021-05-20 14:26:40|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|4
1621520810000|2021-05-20 14:26:50|2949.8|2943.8|2948.8|2942.8|2949.8|2943.8|2948.8|2942.8|6
1621520820000|2021-05-20 14:27:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621520830000|2021-05-20 14:27:10|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1621520840000|2021-05-20 14:27:20|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|2
1621520860000|2021-05-20 14:27:40|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|6
1621520870000|2021-05-20 14:27:50|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|3
1621520880000|2021-05-20 14:28:00|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|6
1621520890000|2021-05-20 14:28:10|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|4
1621520900000|2021-05-20 14:28:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1621520910000|2021-05-20 14:28:30|2950.3|2944.3|2952|2946|2952|2946|2950.3|2944.3|7
1621520920000|2021-05-20 14:28:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1621520930000|2021-05-20 14:28:50|2951|2945|2951|2945|2951.5|2945.5|2951|2945|4
1621520940000|2021-05-20 14:29:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|8
1621520950000|2021-05-20 14:29:10|2950.8|2944.8|2952.3|2946.3|2952.3|2946.3|2950.8|2944.8|6
1621520960000|2021-05-20 14:29:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621520970000|2021-05-20 14:29:30|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|3
1621520980000|2021-05-20 14:29:40|2952.5|2946.5|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|4
1621520990000|2021-05-20 14:29:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621521000000|2021-05-20 14:30:00|2952.5|2946.5|2951|2945|2952.5|2946.5|2951|2945|4
1621521010000|2021-05-20 14:30:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|8
1621521020000|2021-05-20 14:30:20|2950.3|2944.3|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|5
1621521030000|2021-05-20 14:30:30|2950|2944|2950.3|2944.3|2950.5|2944.5|2949.3|2943.3|9
1621521040000|2021-05-20 14:30:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621521050000|2021-05-20 14:30:50|2951|2945|2950.5|2944.5|2951|2945|2950.3|2944.3|5
1621521060000|2021-05-20 14:31:00|2950.3|2944.3|2949.3|2943.3|2950.3|2944.3|2949.3|2943.3|4
1621521070000|2021-05-20 14:31:10|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|3
1621521080000|2021-05-20 14:31:20|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|6
1621521090000|2021-05-20 14:31:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1621521100000|2021-05-20 14:31:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621521110000|2021-05-20 14:31:50|2949.3|2943.3|2949.5|2943.5|2949.8|2943.8|2948.8|2942.8|8
1621521120000|2021-05-20 14:32:00|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|10
1621521130000|2021-05-20 14:32:10|2950|2944|2949.5|2943.5|2950|2944|2949.3|2943.3|5
1621521140000|2021-05-20 14:32:20|2949.3|2943.3|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|4
1621521150000|2021-05-20 14:32:30|2950|2944|2949|2943|2950|2944|2949|2943|3
1621521160000|2021-05-20 14:32:40|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621521170000|2021-05-20 14:32:50|2949.3|2943.3|2950|2944|2950.3|2944.3|2949.3|2943.3|10
1621521180000|2021-05-20 14:33:00|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949|2943|11
1621521190000|2021-05-20 14:33:10|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|7
1621521200000|2021-05-20 14:33:20|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|3
1621521210000|2021-05-20 14:33:30|2951.3|2945.3|2952|2946|2952.3|2946.3|2951.3|2945.3|5
1621521220000|2021-05-20 14:33:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|3
1621521230000|2021-05-20 14:33:50|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|6
1621521240000|2021-05-20 14:34:00|2952|2946|2950.5|2944.5|2952|2946|2950.5|2944.5|8
1621521250000|2021-05-20 14:34:10|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.5|2943.5|6
1621521260000|2021-05-20 14:34:20|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1621521270000|2021-05-20 14:34:30|2950|2944|2950.8|2944.8|2950.8|2944.8|2950|2944|3
1621521280000|2021-05-20 14:34:40|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2949.8|2943.8|8
1621521290000|2021-05-20 14:34:50|2950.5|2944.5|2949.8|2943.8|2950.5|2944.5|2949.8|2943.8|5
1621521300000|2021-05-20 14:35:00|2949.5|2943.5|2948|2942|2949.5|2943.5|2948|2942|4
1621521310000|2021-05-20 14:35:10|2948.3|2942.3|2950.3|2944.3|2950.3|2944.3|2948.3|2942.3|8
1621521320000|2021-05-20 14:35:20|2950|2944|2948.8|2942.8|2950|2944|2948.8|2942.8|7
1621521330000|2021-05-20 14:35:30|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.8|2941.8|7
1621521340000|2021-05-20 14:35:40|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|5
1621521350000|2021-05-20 14:35:50|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|2
1621521360000|2021-05-20 14:36:00|2948.8|2942.8|2947.8|2941.8|2948.8|2942.8|2947.8|2941.8|10
1621521370000|2021-05-20 14:36:10|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|4
1621521380000|2021-05-20 14:36:20|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|4
1621521390000|2021-05-20 14:36:30|2948.8|2942.8|2949|2943|2949.3|2943.3|2948|2942|13
1621521400000|2021-05-20 14:36:40|2948.8|2942.8|2948|2942|2948.8|2942.8|2948|2942|3
1621521410000|2021-05-20 14:36:50|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.8|2941.8|10
1621521420000|2021-05-20 14:37:00|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|6
1621521430000|2021-05-20 14:37:10|2947.8|2941.8|2949.5|2943.5|2949.5|2943.5|2947.8|2941.8|6
1621521440000|2021-05-20 14:37:20|2949.8|2943.8|2950.8|2944.8|2950.8|2944.8|2949.8|2943.8|7
1621521460000|2021-05-20 14:37:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621521470000|2021-05-20 14:37:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|3
1621521480000|2021-05-20 14:38:00|2949.5|2943.5|2949|2943|2949.8|2943.8|2948.5|2942.5|10
1621521490000|2021-05-20 14:38:10|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1621521500000|2021-05-20 14:38:20|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949|2943|4
1621521510000|2021-05-20 14:38:30|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|4
1621521530000|2021-05-20 14:38:50|2948.8|2942.8|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|3
1621521540000|2021-05-20 14:39:00|2949.3|2943.3|2949.5|2943.5|2949.8|2943.8|2949.3|2943.3|4
1621521550000|2021-05-20 14:39:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621521560000|2021-05-20 14:39:20|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1621521570000|2021-05-20 14:39:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.3|2943.3|3
1621521580000|2021-05-20 14:39:40|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|3
1621521600000|2021-05-20 14:40:00|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|4
1621521610000|2021-05-20 14:40:10|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|2
1621521620000|2021-05-20 14:40:20|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1621521630000|2021-05-20 14:40:30|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1621521640000|2021-05-20 14:40:40|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1621521650000|2021-05-20 14:40:50|2947.8|2941.8|2947|2941|2947.8|2941.8|2947|2941|2
1621521660000|2021-05-20 14:41:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1621521670000|2021-05-20 14:41:10|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|3
1621521680000|2021-05-20 14:41:20|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948|2942|5
1621521690000|2021-05-20 14:41:30|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949|2943|4
1621521700000|2021-05-20 14:41:40|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1621521710000|2021-05-20 14:41:50|2950|2944|2951.5|2945.5|2951.8|2945.8|2950|2944|7
1621521720000|2021-05-20 14:42:00|2951.3|2945.3|2949.8|2943.8|2951.3|2945.3|2949.8|2943.8|4
1621521730000|2021-05-20 14:42:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1621521740000|2021-05-20 14:42:20|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1621521750000|2021-05-20 14:42:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621521760000|2021-05-20 14:42:40|2949.5|2943.5|2949|2943|2949.8|2943.8|2949|2943|8
1621521770000|2021-05-20 14:42:50|2949.3|2943.3|2949|2943|2949.5|2943.5|2949|2943|7
1621521780000|2021-05-20 14:43:00|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|3
1621521790000|2021-05-20 14:43:10|2950.3|2944.3|2951.5|2945.5|2951.5|2945.5|2950.3|2944.3|6
1621521800000|2021-05-20 14:43:20|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|5
1621521810000|2021-05-20 14:43:30|2952.3|2946.3|2951.5|2945.5|2952.3|2946.3|2951.3|2945.3|6
1621521820000|2021-05-20 14:43:40|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|4
1621521830000|2021-05-20 14:43:50|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|4
1621521840000|2021-05-20 14:44:00|2950.3|2944.3|2950|2944|2950.3|2944.3|2949.8|2943.8|4
1621521850000|2021-05-20 14:44:10|2949.8|2943.8|2948.5|2942.5|2950|2944|2948.5|2942.5|9
1621521860000|2021-05-20 14:44:20|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1621521870000|2021-05-20 14:44:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|3
1621521880000|2021-05-20 14:44:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949|2943|3
1621521890000|2021-05-20 14:44:50|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1621521900000|2021-05-20 14:45:00|2950|2944|2951|2945|2951|2945|2950|2944|5
1621521910000|2021-05-20 14:45:10|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2950.3|2944.3|7
1621521920000|2021-05-20 14:45:20|2951.3|2945.3|2952|2946|2953|2947|2951.3|2945.3|9
1621521930000|2021-05-20 14:45:30|2952.3|2946.3|2953|2947|2953.3|2947.3|2952.3|2946.3|6
1621521960000|2021-05-20 14:46:00|2952.8|2946.8|2952|2946|2952.8|2946.8|2951.8|2945.8|5
1621521970000|2021-05-20 14:46:10|2952.3|2946.3|2953.3|2947.3|2953.3|2947.3|2952.3|2946.3|3
1621521980000|2021-05-20 14:46:20|2953.5|2947.5|2952.3|2946.3|2953.5|2947.5|2952.3|2946.3|4
1621522000000|2021-05-20 14:46:40|2952.5|2946.5|2952.3|2946.3|2953.3|2947.3|2952|2946|8
1621522020000|2021-05-20 14:47:00|2951.8|2945.8|2952.8|2946.8|2953|2947|2951.8|2945.8|6
1621522030000|2021-05-20 14:47:10|2953|2947|2954|2948|2955|2949|2953|2947|13
1621522040000|2021-05-20 14:47:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954|2948|3
1621522050000|2021-05-20 14:47:30|2954.5|2948.5|2954.8|2948.8|2955|2949|2954.3|2948.3|7
1621522060000|2021-05-20 14:47:40|2955|2949|2955.5|2949.5|2955.8|2949.8|2955|2949|6
1621522070000|2021-05-20 14:47:50|2955.8|2949.8|2955.5|2949.5|2956|2950|2955.5|2949.5|4
1621522080000|2021-05-20 14:48:00|2955.3|2949.3|2954.3|2948.3|2955.5|2949.5|2954|2948|10
1621522090000|2021-05-20 14:48:10|2954|2948|2952.3|2946.3|2954.3|2948.3|2952|2946|12
1621522100000|2021-05-20 14:48:20|2951.8|2945.8|2952.3|2946.3|2952.8|2946.8|2951.8|2945.8|6
1621522110000|2021-05-20 14:48:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|3
1621522120000|2021-05-20 14:48:40|2952.8|2946.8|2952|2946|2952.8|2946.8|2952|2946|2
1621522130000|2021-05-20 14:48:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952|2946|3
1621522140000|2021-05-20 14:49:00|2952.5|2946.5|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|4
1621522160000|2021-05-20 14:49:20|2952.8|2946.8|2953.3|2947.3|2953.8|2947.8|2952.8|2946.8|5
1621522180000|2021-05-20 14:49:40|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1621522190000|2021-05-20 14:49:50|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|4
1621522200000|2021-05-20 14:50:00|2952.5|2946.5|2952|2946|2952.5|2946.5|2952|2946|3
1621522210000|2021-05-20 14:50:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|5
1621522220000|2021-05-20 14:50:20|2952|2946|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|4
1621522230000|2021-05-20 14:50:30|2951.5|2945.5|2950.5|2944.5|2951.5|2945.5|2950.5|2944.5|4
1621522240000|2021-05-20 14:50:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1621522250000|2021-05-20 14:50:50|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|4
1621522260000|2021-05-20 14:51:00|2950|2944|2948.8|2942.8|2950|2944|2948.8|2942.8|6
1621522270000|2021-05-20 14:51:10|2949.5|2943.5|2952.5|2946.5|2952.8|2946.8|2949.5|2943.5|6
1621522280000|2021-05-20 14:51:20|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|3
1621522290000|2021-05-20 14:51:30|2952.5|2946.5|2952.3|2946.3|2953|2947|2952.3|2946.3|11
1621522300000|2021-05-20 14:51:40|2952|2946|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|6
1621522310000|2021-05-20 14:51:50|2952|2946|2951.3|2945.3|2952.3|2946.3|2951.3|2945.3|5
1621522320000|2021-05-20 14:52:00|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1621522330000|2021-05-20 14:52:10|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|7
1621522340000|2021-05-20 14:52:20|2953|2947|2955|2949|2955.8|2949.8|2953|2947|11
1621522350000|2021-05-20 14:52:30|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|4
1621522360000|2021-05-20 14:52:40|2955|2949|2955|2949|2955.5|2949.5|2955|2949|5
1621522370000|2021-05-20 14:52:50|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|4
1621522380000|2021-05-20 14:53:00|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.3|2949.3|5
1621522410000|2021-05-20 14:53:30|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1621522420000|2021-05-20 14:53:40|2956|2950|2957.5|2951.5|2958|2952|2956|2950|8
1621522430000|2021-05-20 14:53:50|2957.3|2951.3|2957.3|2951.3|2957.5|2951.5|2956.8|2950.8|6
1621522440000|2021-05-20 14:54:00|2956.8|2950.8|2955.5|2949.5|2956.8|2950.8|2955|2949|6
1621522450000|2021-05-20 14:54:10|2955.8|2949.8|2956|2950|2956.8|2950.8|2955.8|2949.8|3
1621522460000|2021-05-20 14:54:20|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|4
1621522470000|2021-05-20 14:54:30|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|4
1621522480000|2021-05-20 14:54:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621522490000|2021-05-20 14:54:50|2956.8|2950.8|2958|2952|2958|2952|2956.8|2950.8|6
1621522500000|2021-05-20 14:55:00|2957.8|2951.8|2955.8|2949.8|2957.8|2951.8|2955|2949|8
1621522510000|2021-05-20 14:55:10|2955.5|2949.5|2957.8|2951.8|2958.5|2952.5|2955.5|2949.5|12
1621522520000|2021-05-20 14:55:20|2957.3|2951.3|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|3
1621522530000|2021-05-20 14:55:30|2957.3|2951.3|2957.3|2951.3|2958.5|2952.5|2956.5|2950.5|11
1621522540000|2021-05-20 14:55:40|2957.5|2951.5|2958.3|2952.3|2958.5|2952.5|2957.3|2951.3|7
1621522550000|2021-05-20 14:55:50|2958|2952|2959.8|2953.8|2959.8|2953.8|2957.8|2951.8|9
1621522560000|2021-05-20 14:56:00|2959.5|2953.5|2959|2953|2959.5|2953.5|2957|2951|14
1621522570000|2021-05-20 14:56:10|2959.3|2953.3|2959.8|2953.8|2960|2954|2958.3|2952.3|9
1621522580000|2021-05-20 14:56:20|2959.5|2953.5|2960.5|2954.5|2961|2955|2959.5|2953.5|10
1621522590000|2021-05-20 14:56:30|2960.8|2954.8|2962|2956|2962|2956|2959.8|2953.8|16
1621522600000|2021-05-20 14:56:40|2961.3|2955.3|2961.3|2955.3|2961.8|2955.8|2961|2955|12
1621522610000|2021-05-20 14:56:50|2961.8|2955.8|2962.8|2956.8|2962.8|2956.8|2961.3|2955.3|9
1621522620000|2021-05-20 14:57:00|2962.5|2956.5|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|3
1621522630000|2021-05-20 14:57:10|2962.8|2956.8|2962.8|2956.8|2964|2958|2962.3|2956.3|16
1621522640000|2021-05-20 14:57:20|2962.5|2956.5|2965.8|2959.8|2965.8|2959.8|2962.5|2956.5|20
1621522650000|2021-05-20 14:57:30|2965.5|2959.5|2966.5|2960.5|2966.5|2960.5|2965|2959|7
1621522660000|2021-05-20 14:57:40|2965.8|2959.8|2965.8|2959.8|2966.3|2960.3|2964.8|2958.8|20
1621522670000|2021-05-20 14:57:50|2965.5|2959.5|2965.5|2959.5|2966.3|2960.3|2964.8|2958.8|16
1621522680000|2021-05-20 14:58:00|2965.8|2959.8|2964.8|2958.8|2965.8|2959.8|2964.5|2958.5|12
1621522690000|2021-05-20 14:58:10|2965|2959|2965|2959|2965.3|2959.3|2964.5|2958.5|8
1621522700000|2021-05-20 14:58:20|2965.3|2959.3|2965.5|2959.5|2965.8|2959.8|2965.3|2959.3|6
1621522710000|2021-05-20 14:58:30|2964.8|2958.8|2963|2957|2964.8|2958.8|2963|2957|12
1621522720000|2021-05-20 14:58:40|2962.8|2956.8|2963.5|2957.5|2963.8|2957.8|2962.5|2956.5|10
1621522730000|2021-05-20 14:58:50|2963.8|2957.8|2964.5|2958.5|2964.8|2958.8|2963.8|2957.8|8
1621522740000|2021-05-20 14:59:00|2964.8|2958.8|2964.8|2958.8|2966|2960|2964.8|2958.8|14
1621522750000|2021-05-20 14:59:10|2965|2959|2964|2958|2965|2959|2964|2958|8
1621522760000|2021-05-20 14:59:20|2964.3|2958.3|2964.3|2958.3|2965|2959|2964.3|2958.3|14
1621522770000|2021-05-20 14:59:30|2963.8|2957.8|2964|2958|2964.5|2958.5|2963.8|2957.8|7
1621522780000|2021-05-20 14:59:40|2963.8|2957.8|2962.8|2956.8|2964.3|2958.3|2962.8|2956.8|8
1621522790000|2021-05-20 14:59:50|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2962.5|2956.5|12
1621522800000|2021-05-20 15:00:00|2963.3|2957.3|2962.5|2956.5|2963.5|2957.5|2962.5|2956.5|11
1621522810000|2021-05-20 15:00:10|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2960.8|2954.8|7
1621522820000|2021-05-20 15:00:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|3
1621522830000|2021-05-20 15:00:30|2961.3|2955.3|2962.5|2956.5|2962.5|2956.5|2961|2955|9
1621522840000|2021-05-20 15:00:40|2963|2957|2961|2955|2963.3|2957.3|2961|2955|8
1621522850000|2021-05-20 15:00:50|2961.3|2955.3|2962.8|2956.8|2962.8|2956.8|2961.3|2955.3|3
1621522860000|2021-05-20 15:01:00|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1621522870000|2021-05-20 15:01:10|2963.5|2957.5|2964.5|2958.5|2964.5|2958.5|2963.5|2957.5|5
1621522880000|2021-05-20 15:01:20|2964.8|2958.8|2966.5|2960.5|2967|2961|2964.8|2958.8|14
1621522890000|2021-05-20 15:01:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|5
1621522900000|2021-05-20 15:01:40|2967|2961|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|10
1621522910000|2021-05-20 15:01:50|2967.8|2961.8|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|4
1621522920000|2021-05-20 15:02:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621522930000|2021-05-20 15:02:10|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1621522940000|2021-05-20 15:02:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1621522950000|2021-05-20 15:02:30|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2966.8|2960.8|7
1621522960000|2021-05-20 15:02:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|5
1621522970000|2021-05-20 15:02:50|2968.3|2962.3|2968.3|2962.3|2968.8|2962.8|2967.8|2961.8|6
1621522980000|2021-05-20 15:03:00|2968.5|2962.5|2969.5|2963.5|2969.5|2963.5|2968.5|2962.5|7
1621522990000|2021-05-20 15:03:10|2969.8|2963.8|2969.8|2963.8|2970.3|2964.3|2969.5|2963.5|5
1621523000000|2021-05-20 15:03:20|2970|2964|2971.3|2965.3|2971.5|2965.5|2970|2964|8
1621523010000|2021-05-20 15:03:30|2970.8|2964.8|2971|2965|2971.5|2965.5|2970.3|2964.3|9
1621523020000|2021-05-20 15:03:40|2971.5|2965.5|2972|2966|2972.3|2966.3|2971|2965|7
1621523030000|2021-05-20 15:03:50|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1621523040000|2021-05-20 15:04:00|2971.5|2965.5|2969|2963|2971.5|2965.5|2968.5|2962.5|12
1621523050000|2021-05-20 15:04:10|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|3
1621523060000|2021-05-20 15:04:20|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|5
1621523070000|2021-05-20 15:04:30|2970|2964|2969|2963|2970|2964|2969|2963|5
1621523080000|2021-05-20 15:04:40|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|5
1621523090000|2021-05-20 15:04:50|2968.8|2962.8|2969|2963|2969.3|2963.3|2968.8|2962.8|4
1621523100000|2021-05-20 15:05:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621523110000|2021-05-20 15:05:10|2968.3|2962.3|2967|2961|2968.5|2962.5|2967|2961|5
1621523120000|2021-05-20 15:05:20|2967.3|2961.3|2969|2963|2969|2963|2967.3|2961.3|5
1621523130000|2021-05-20 15:05:30|2969.5|2963.5|2970.3|2964.3|2970.5|2964.5|2969.5|2963.5|7
1621523140000|2021-05-20 15:05:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1621523150000|2021-05-20 15:05:50|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|3
1621523160000|2021-05-20 15:06:00|2971|2965|2971|2965|2971|2965|2970.8|2964.8|3
1621523170000|2021-05-20 15:06:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621523180000|2021-05-20 15:06:20|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1621523190000|2021-05-20 15:06:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|3
1621523200000|2021-05-20 15:06:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|3
1621523210000|2021-05-20 15:06:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1621523220000|2021-05-20 15:07:00|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|3
1621523230000|2021-05-20 15:07:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621523240000|2021-05-20 15:07:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621523250000|2021-05-20 15:07:30|2970.8|2964.8|2970|2964|2970.8|2964.8|2970|2964|6
1621523260000|2021-05-20 15:07:40|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.3|2963.3|8
1621523270000|2021-05-20 15:07:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1621523280000|2021-05-20 15:08:00|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1621523290000|2021-05-20 15:08:10|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|3
1621523300000|2021-05-20 15:08:20|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.3|2964.3|7
1621523310000|2021-05-20 15:08:30|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|4
1621523320000|2021-05-20 15:08:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1621523330000|2021-05-20 15:08:50|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|3
1621523340000|2021-05-20 15:09:00|2972.8|2966.8|2974|2968|2974|2968|2972|2966|8
1621523350000|2021-05-20 15:09:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|5
1621523370000|2021-05-20 15:09:30|2973.5|2967.5|2976.5|2970.5|2976.5|2970.5|2972.8|2966.8|8
1621523380000|2021-05-20 15:09:40|2976.8|2970.8|2976.5|2970.5|2977|2971|2976.5|2970.5|3
1621523390000|2021-05-20 15:09:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621523400000|2021-05-20 15:10:00|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|3
1621523410000|2021-05-20 15:10:10|2976.3|2970.3|2976|2970|2976.3|2970.3|2975.3|2969.3|5
1621523420000|2021-05-20 15:10:20|2975.8|2969.8|2976.5|2970.5|2977|2971|2975.8|2969.8|6
1621523430000|2021-05-20 15:10:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1621523440000|2021-05-20 15:10:40|2977.3|2971.3|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|3
1621523450000|2021-05-20 15:10:50|2977|2971|2975.5|2969.5|2977|2971|2975.5|2969.5|2
1621523460000|2021-05-20 15:11:00|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|3
1621523470000|2021-05-20 15:11:10|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|2
1621523480000|2021-05-20 15:11:20|2974.8|2968.8|2972.3|2966.3|2974.8|2968.8|2972.3|2966.3|7
1621523490000|2021-05-20 15:11:30|2972|2966|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|5
1621523500000|2021-05-20 15:11:40|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|5
1621523520000|2021-05-20 15:12:00|2971.8|2965.8|2971|2965|2972|2966|2971|2965|5
1621523530000|2021-05-20 15:12:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621523550000|2021-05-20 15:12:30|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|9
1621523560000|2021-05-20 15:12:40|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1621523570000|2021-05-20 15:12:50|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|6
1621523580000|2021-05-20 15:13:00|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|3
1621523590000|2021-05-20 15:13:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621523610000|2021-05-20 15:13:30|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2970|2964|5
1621523630000|2021-05-20 15:13:50|2970.5|2964.5|2969.5|2963.5|2970.8|2964.8|2969.5|2963.5|6
1621523640000|2021-05-20 15:14:00|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1621523660000|2021-05-20 15:14:20|2969|2963|2969.5|2963.5|2969.5|2963.5|2968.5|2962.5|5
1621523670000|2021-05-20 15:14:30|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|6
1621523680000|2021-05-20 15:14:40|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|8
1621523690000|2021-05-20 15:14:50|2969.5|2963.5|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|5
1621523700000|2021-05-20 15:15:00|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1621523710000|2021-05-20 15:15:10|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.5|2962.5|6
1621523740000|2021-05-20 15:15:40|2970|2964|2970.3|2964.3|2970.5|2964.5|2970|2964|3
1621523760000|2021-05-20 15:16:00|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|5
1621523800000|2021-05-20 15:16:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1621523810000|2021-05-20 15:16:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621523830000|2021-05-20 15:17:10|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1621523840000|2021-05-20 15:17:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1621523850000|2021-05-20 15:17:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1621523860000|2021-05-20 15:17:40|2972.5|2966.5|2971|2965|2972.5|2966.5|2970.5|2964.5|6
1621523870000|2021-05-20 15:17:50|2972|2966|2972.5|2966.5|2972.8|2966.8|2972|2966|6
1621523880000|2021-05-20 15:18:00|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|2
1621523890000|2021-05-20 15:18:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|4
1621523900000|2021-05-20 15:18:20|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|2
1621523910000|2021-05-20 15:18:30|2970.5|2964.5|2970|2964|2970.8|2964.8|2970|2964|5
1621523920000|2021-05-20 15:18:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621523930000|2021-05-20 15:18:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1621523950000|2021-05-20 15:19:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1621523980000|2021-05-20 15:19:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969|2963|5
1621524020000|2021-05-20 15:20:20|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|3
1621524030000|2021-05-20 15:20:30|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1621524040000|2021-05-20 15:20:40|2970|2964|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|5
1621524050000|2021-05-20 15:20:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621524060000|2021-05-20 15:21:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1621524070000|2021-05-20 15:21:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1621524090000|2021-05-20 15:21:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621524100000|2021-05-20 15:21:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621524120000|2021-05-20 15:22:00|2969.3|2963.3|2967.5|2961.5|2969.3|2963.3|2967.5|2961.5|9
1621524130000|2021-05-20 15:22:10|2967.3|2961.3|2968|2962|2968|2962|2967.3|2961.3|4
1621524140000|2021-05-20 15:22:20|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|2
1621524150000|2021-05-20 15:22:30|2968.5|2962.5|2968|2962|2968.5|2962.5|2967.5|2961.5|3
1621524160000|2021-05-20 15:22:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621524180000|2021-05-20 15:23:00|2968.3|2962.3|2968|2962|2968.5|2962.5|2968|2962|6
1621524190000|2021-05-20 15:23:10|2968.3|2962.3|2968|2962|2968.8|2962.8|2968|2962|6
1621524200000|2021-05-20 15:23:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|4
1621524210000|2021-05-20 15:23:30|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|2
1621524220000|2021-05-20 15:23:40|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1621524230000|2021-05-20 15:23:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1621524240000|2021-05-20 15:24:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621524250000|2021-05-20 15:24:10|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|4
1621524260000|2021-05-20 15:24:20|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|4
1621524270000|2021-05-20 15:24:30|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1621524280000|2021-05-20 15:24:40|2968.5|2962.5|2968|2962|2968.8|2962.8|2968|2962|3
1621524290000|2021-05-20 15:24:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1621524300000|2021-05-20 15:25:00|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1621524330000|2021-05-20 15:25:30|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1621524340000|2021-05-20 15:25:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|6
1621524350000|2021-05-20 15:25:50|2967.3|2961.3|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|6
1621524360000|2021-05-20 15:26:00|2966.8|2960.8|2969|2963|2969|2963|2966.8|2960.8|7
1621524370000|2021-05-20 15:26:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621524380000|2021-05-20 15:26:20|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1621524390000|2021-05-20 15:26:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1621524400000|2021-05-20 15:26:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621524430000|2021-05-20 15:27:10|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1621524440000|2021-05-20 15:27:20|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.3|2963.3|5
1621524460000|2021-05-20 15:27:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621524500000|2021-05-20 15:28:20|2969|2963|2967.8|2961.8|2969|2963|2967.8|2961.8|6
1621524510000|2021-05-20 15:28:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621524520000|2021-05-20 15:28:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|4
1621524530000|2021-05-20 15:28:50|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.8|2961.8|3
1621524540000|2021-05-20 15:29:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621524550000|2021-05-20 15:29:10|2967.3|2961.3|2966|2960|2967.3|2961.3|2966|2960|7
1621524570000|2021-05-20 15:29:30|2965.3|2959.3|2965.8|2959.8|2966.3|2960.3|2965.3|2959.3|6
1621524580000|2021-05-20 15:29:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621524590000|2021-05-20 15:29:50|2965.3|2959.3|2965|2959|2965.5|2959.5|2964.8|2958.8|6
1621524600000|2021-05-20 15:30:00|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1621524610000|2021-05-20 15:30:10|2965.5|2959.5|2965.8|2959.8|2966.3|2960.3|2965.5|2959.5|5
1621524620000|2021-05-20 15:30:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621524630000|2021-05-20 15:30:30|2967|2961|2967|2961|2968|2962|2967|2961|7
1621524640000|2021-05-20 15:30:40|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|2
1621524650000|2021-05-20 15:30:50|2966|2960|2966|2960|2966.3|2960.3|2966|2960|3
1621524660000|2021-05-20 15:31:00|2965.8|2959.8|2966.5|2960.5|2966.8|2960.8|2965.5|2959.5|9
1621524670000|2021-05-20 15:31:10|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1621524690000|2021-05-20 15:31:30|2965.3|2959.3|2965.8|2959.8|2966|2960|2965.3|2959.3|5
1621524700000|2021-05-20 15:31:40|2965.5|2959.5|2965.8|2959.8|2966.3|2960.3|2965.5|2959.5|6
1621524710000|2021-05-20 15:31:50|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|3
1621524720000|2021-05-20 15:32:00|2965.5|2959.5|2966|2960|2966.5|2960.5|2965.3|2959.3|16
1621524730000|2021-05-20 15:32:10|2965.8|2959.8|2965|2959|2965.8|2959.8|2964.5|2958.5|5
1621524740000|2021-05-20 15:32:20|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964|2958|7
1621524770000|2021-05-20 15:32:50|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1621524810000|2021-05-20 15:33:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1621524820000|2021-05-20 15:33:40|2964.8|2958.8|2964|2958|2964.8|2958.8|2964|2958|2
1621524830000|2021-05-20 15:33:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1621524850000|2021-05-20 15:34:10|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1621524860000|2021-05-20 15:34:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1621524870000|2021-05-20 15:34:30|2964.3|2958.3|2964|2958|2964.5|2958.5|2964|2958|5
1621524880000|2021-05-20 15:34:40|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1621524890000|2021-05-20 15:34:50|2964.8|2958.8|2964.8|2958.8|2965|2959|2964.8|2958.8|3
1621524910000|2021-05-20 15:35:10|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|4
1621524920000|2021-05-20 15:35:20|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|3
1621524930000|2021-05-20 15:35:30|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|3
1621524960000|2021-05-20 15:36:00|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|4
1621525000000|2021-05-20 15:36:40|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1621525030000|2021-05-20 15:37:10|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1621525040000|2021-05-20 15:37:20|2966.3|2960.3|2966.5|2960.5|2967.3|2961.3|2966.3|2960.3|7
1621525050000|2021-05-20 15:37:30|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1621525070000|2021-05-20 15:37:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621525110000|2021-05-20 15:38:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1621525120000|2021-05-20 15:38:40|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|3
1621525140000|2021-05-20 15:39:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621525150000|2021-05-20 15:39:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1621525160000|2021-05-20 15:39:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621525170000|2021-05-20 15:39:30|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.5|2961.5|5
1621525180000|2021-05-20 15:39:40|2967.5|2961.5|2966.8|2960.8|2967.8|2961.8|2966.8|2960.8|5
1621525190000|2021-05-20 15:39:50|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|5
1621525200000|2021-05-20 15:40:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967|2961|4
1621525210000|2021-05-20 15:40:10|2967.3|2961.3|2967.3|2961.3|2967.8|2961.8|2967|2961|9
1621525230000|2021-05-20 15:40:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621525260000|2021-05-20 15:41:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1621525280000|2021-05-20 15:41:20|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1621525290000|2021-05-20 15:41:30|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|3
1621525300000|2021-05-20 15:41:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621525310000|2021-05-20 15:41:50|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1621525320000|2021-05-20 15:42:00|2968|2962|2968|2962|2968|2962|2967.8|2961.8|3
1621525330000|2021-05-20 15:42:10|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1621525340000|2021-05-20 15:42:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621525360000|2021-05-20 15:42:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621525370000|2021-05-20 15:42:50|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|3
1621525390000|2021-05-20 15:43:10|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1621525400000|2021-05-20 15:43:20|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2965.8|2959.8|6
1621525410000|2021-05-20 15:43:30|2966|2960|2966.8|2960.8|2966.8|2960.8|2966|2960|8
1621525420000|2021-05-20 15:43:40|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|4
1621525440000|2021-05-20 15:44:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|5
1621525450000|2021-05-20 15:44:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621525500000|2021-05-20 15:45:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1621525570000|2021-05-20 15:46:10|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.5|2959.5|3
1621525620000|2021-05-20 15:47:00|2966|2960|2966.5|2960.5|2967|2961|2966|2960|4
1621525750000|2021-05-20 15:49:10|2966.8|2960.8|2967.8|2961.8|2967.8|2961.8|2966.8|2960.8|2
1621525760000|2021-05-20 15:49:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621525800000|2021-05-20 15:50:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1621525820000|2021-05-20 15:50:20|2967.8|2961.8|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|5
1621525860000|2021-05-20 15:51:00|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|4
1621525870000|2021-05-20 15:51:10|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968|2962|4
1621525880000|2021-05-20 15:51:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621525890000|2021-05-20 15:51:30|2968|2962|2968|2962|2968.3|2962.3|2968|2962|3
1621525910000|2021-05-20 15:51:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621525920000|2021-05-20 15:52:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1621525970000|2021-05-20 15:52:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621526000000|2021-05-20 15:53:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621526010000|2021-05-20 15:53:30|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1621526020000|2021-05-20 15:53:40|2967.5|2961.5|2968|2962|2968.8|2962.8|2967.5|2961.5|6
1621526040000|2021-05-20 15:54:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1621526080000|2021-05-20 15:54:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1621526090000|2021-05-20 15:54:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|3
1621526100000|2021-05-20 15:55:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|3
1621526110000|2021-05-20 15:55:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1621526220000|2021-05-20 15:57:00|2968.3|2962.3|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|3
1621526240000|2021-05-20 15:57:20|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|3
1621526270000|2021-05-20 15:57:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621526300000|2021-05-20 15:58:20|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1621526340000|2021-05-20 15:59:00|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.5|2962.5|6
1621526390000|2021-05-20 15:59:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621526400000|2021-05-20 16:00:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1621526410000|2021-05-20 16:00:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1621526420000|2021-05-20 16:00:20|2969.3|2963.3|2969|2963|2969.5|2963.5|2969|2963|4
1621526440000|2021-05-20 16:00:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621526450000|2021-05-20 16:00:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621526460000|2021-05-20 16:01:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621526470000|2021-05-20 16:01:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621526490000|2021-05-20 16:01:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621526560000|2021-05-20 16:02:40|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1621526570000|2021-05-20 16:02:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1621526600000|2021-05-20 16:03:20|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|3
1621526680000|2021-05-20 16:04:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621526710000|2021-05-20 16:05:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621526730000|2021-05-20 16:05:30|2968|2962|2968|2962|2968.5|2962.5|2968|2962|4
1621526740000|2021-05-20 16:05:40|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|4
1621526750000|2021-05-20 16:05:50|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1621526760000|2021-05-20 16:06:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|3
1621526910000|2021-05-20 16:08:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621527010000|2021-05-20 16:10:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621527050000|2021-05-20 16:10:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1621527130000|2021-05-20 16:12:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621527210000|2021-05-20 16:13:30|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1621527330000|2021-05-20 16:15:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1621527340000|2021-05-20 16:15:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621527360000|2021-05-20 16:16:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1621527380000|2021-05-20 16:16:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621527390000|2021-05-20 16:16:30|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|3
1621527400000|2021-05-20 16:16:40|2966|2960|2965.3|2959.3|2966|2960|2965|2959|5
1621527410000|2021-05-20 16:16:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1621527430000|2021-05-20 16:17:10|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|6
1621527440000|2021-05-20 16:17:20|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1621527450000|2021-05-20 16:17:30|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965|2959|6
1621527460000|2021-05-20 16:17:40|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1621527470000|2021-05-20 16:17:50|2965.3|2959.3|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|5
1621527480000|2021-05-20 16:18:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1621527490000|2021-05-20 16:18:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621527500000|2021-05-20 16:18:20|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|3
1621527510000|2021-05-20 16:18:30|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|4
1621527520000|2021-05-20 16:18:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621527530000|2021-05-20 16:18:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621527540000|2021-05-20 16:19:00|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|3
1621527560000|2021-05-20 16:19:20|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1621527570000|2021-05-20 16:19:30|2968|2962|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|4
1621527580000|2021-05-20 16:19:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621527590000|2021-05-20 16:19:50|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1621527600000|2021-05-20 16:20:00|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1621527610000|2021-05-20 16:20:10|2968|2962|2968|2962|2968|2962|2968|2962|1
1621527660000|2021-05-20 16:21:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621527670000|2021-05-20 16:21:10|2968|2962|2968|2962|2968|2962|2968|2962|1
1621527760000|2021-05-20 16:22:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621527780000|2021-05-20 16:23:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1621527890000|2021-05-20 16:24:50|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|2
1621527960000|2021-05-20 16:26:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621527990000|2021-05-20 16:26:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621528010000|2021-05-20 16:26:50|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|4
1621528030000|2021-05-20 16:27:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621528040000|2021-05-20 16:27:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1621528110000|2021-05-20 16:28:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1621528140000|2021-05-20 16:29:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621528150000|2021-05-20 16:29:10|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|2
1621528160000|2021-05-20 16:29:20|2964.8|2958.8|2965.5|2959.5|2965.5|2959.5|2964.8|2958.8|4
1621528170000|2021-05-20 16:29:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621528220000|2021-05-20 16:30:20|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|3
1621528230000|2021-05-20 16:30:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621528290000|2021-05-20 16:31:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621528340000|2021-05-20 16:32:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621528410000|2021-05-20 16:33:30|2966.5|2960.5|2965|2959|2966.5|2960.5|2964.8|2958.8|4
1621528460000|2021-05-20 16:34:20|2965.3|2959.3|2966.3|2960.3|2966.3|2960.3|2965.3|2959.3|4
1621528470000|2021-05-20 16:34:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621528500000|2021-05-20 16:35:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1621528510000|2021-05-20 16:35:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1621528520000|2021-05-20 16:35:20|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1621528540000|2021-05-20 16:35:40|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1621528580000|2021-05-20 16:36:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621528590000|2021-05-20 16:36:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1621528650000|2021-05-20 16:37:30|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1621528690000|2021-05-20 16:38:10|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|4
1621528700000|2021-05-20 16:38:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621528710000|2021-05-20 16:38:30|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|2
1621528720000|2021-05-20 16:38:40|2966.3|2960.3|2967|2961|2967|2961|2966.3|2960.3|4
1621528730000|2021-05-20 16:38:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621528760000|2021-05-20 16:39:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621528770000|2021-05-20 16:39:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621528780000|2021-05-20 16:39:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|3
1621528790000|2021-05-20 16:39:50|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1621528800000|2021-05-20 16:40:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1621528830000|2021-05-20 16:40:30|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1621528850000|2021-05-20 16:40:50|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|3
1621528880000|2021-05-20 16:41:20|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621528920000|2021-05-20 16:42:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621529030000|2021-05-20 16:43:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621529110000|2021-05-20 16:45:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621529170000|2021-05-20 16:46:10|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1621529180000|2021-05-20 16:46:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1621529300000|2021-05-20 16:48:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621529390000|2021-05-20 16:49:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621529570000|2021-05-20 16:52:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1621529580000|2021-05-20 16:53:00|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1621529590000|2021-05-20 16:53:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621529620000|2021-05-20 16:53:40|2965.8|2959.8|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|2
1621529630000|2021-05-20 16:53:50|2966|2960|2966.5|2960.5|2966.8|2960.8|2966|2960|4
1621529640000|2021-05-20 16:54:00|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621529740000|2021-05-20 16:55:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1621529780000|2021-05-20 16:56:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621529810000|2021-05-20 16:56:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1621529940000|2021-05-20 16:59:00|2967|2961|2966.5|2960.5|2967|2961|2966.3|2960.3|5
1621529950000|2021-05-20 16:59:10|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1621529960000|2021-05-20 16:59:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621555320000|2021-05-21 00:02:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1621555380000|2021-05-21 00:03:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621555440000|2021-05-21 00:04:00|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1621555550000|2021-05-21 00:05:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621555660000|2021-05-21 00:07:40|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1621555700000|2021-05-21 00:08:20|2961.6|2955.6|2963.8|2957.8|2964.1|2958.1|2961.6|2955.6|3
1621555890000|2021-05-21 00:11:30|2964|2958|2966|2960|2966|2960|2964|2958|4
1621556430000|2021-05-21 00:20:30|2965.6|2959.6|2964|2958|2965.6|2959.6|2964|2958|4
1621556480000|2021-05-21 00:21:20|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1621556670000|2021-05-21 00:24:30|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1621556850000|2021-05-21 00:27:30|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1621556890000|2021-05-21 00:28:10|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1621556940000|2021-05-21 00:29:00|2963.6|2957.6|2963.4|2957.4|2963.6|2957.6|2963.4|2957.4|2
1621556960000|2021-05-21 00:29:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1621557010000|2021-05-21 00:30:10|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1621557170000|2021-05-21 00:32:50|2964|2958|2965.6|2959.6|2965.6|2959.6|2964|2958|8
1621557190000|2021-05-21 00:33:10|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1621557200000|2021-05-21 00:33:20|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1621557580000|2021-05-21 00:39:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621557600000|2021-05-21 00:40:00|2964.8|2958.8|2965.1|2959.1|2965.1|2959.1|2964.8|2958.8|2
1621557700000|2021-05-21 00:41:40|2964.6|2958.6|2965.1|2959.1|2965.1|2959.1|2964.6|2958.6|2
1621557720000|2021-05-21 00:42:00|2964.9|2958.9|2961.4|2955.4|2964.9|2958.9|2961.4|2955.4|6
1621557730000|2021-05-21 00:42:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1621557750000|2021-05-21 00:42:30|2961.9|2955.9|2962.3|2956.3|2962.3|2956.3|2961.9|2955.9|2
1621557800000|2021-05-21 00:43:20|2962.5|2956.5|2962.4|2956.4|2962.5|2956.5|2962.4|2956.4|2
1621557840000|2021-05-21 00:44:00|2962.5|2956.5|2962.4|2956.4|2962.5|2956.5|2962.4|2956.4|2
1621557880000|2021-05-21 00:44:40|2962|2956|2961.9|2955.9|2962|2956|2961.9|2955.9|2
1621557910000|2021-05-21 00:45:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621557930000|2021-05-21 00:45:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621557950000|2021-05-21 00:45:50|2962|2956|2961.3|2955.3|2962|2956|2961.3|2955.3|2
1621557970000|2021-05-21 00:46:10|2962.1|2956.1|2962.4|2956.4|2962.4|2956.4|2962|2956|3
1621558020000|2021-05-21 00:47:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1621558030000|2021-05-21 00:47:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1621558050000|2021-05-21 00:47:30|2962.4|2956.4|2961.9|2955.9|2962.4|2956.4|2961.9|2955.9|2
1621558070000|2021-05-21 00:47:50|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|2
1621558080000|2021-05-21 00:48:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1621558100000|2021-05-21 00:48:20|2962|2956|2961|2955|2962|2956|2961|2955|2
1621558120000|2021-05-21 00:48:40|2962|2956|2960.8|2954.8|2962|2956|2960.8|2954.8|2
1621558150000|2021-05-21 00:49:10|2960.5|2954.5|2959.1|2953.1|2960.5|2954.5|2959|2953|3
1621558270000|2021-05-21 00:51:10|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1621558290000|2021-05-21 00:51:30|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621558300000|2021-05-21 00:51:40|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1621558340000|2021-05-21 00:52:20|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621558350000|2021-05-21 00:52:30|2958.9|2952.9|2959.4|2953.4|2959.5|2953.5|2958.3|2952.3|6
1621558430000|2021-05-21 00:53:50|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621558440000|2021-05-21 00:54:00|2959.4|2953.4|2958.9|2952.9|2959.4|2953.4|2958.9|2952.9|2
1621558460000|2021-05-21 00:54:20|2959.4|2953.4|2957.9|2951.9|2959.4|2953.4|2957.9|2951.9|4
1621558470000|2021-05-21 00:54:30|2958.9|2952.9|2956.9|2950.9|2958.9|2952.9|2956.9|2950.9|4
1621558480000|2021-05-21 00:54:40|2957.6|2951.6|2957.9|2951.9|2957.9|2951.9|2957.6|2951.6|2
1621558530000|2021-05-21 00:55:30|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1621558550000|2021-05-21 00:55:50|2957.9|2951.9|2957.4|2951.4|2957.9|2951.9|2957.4|2951.4|2
1621558560000|2021-05-21 00:56:00|2957.9|2951.9|2959.1|2953.1|2959.1|2953.1|2957.9|2951.9|2
1621558570000|2021-05-21 00:56:10|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1621558590000|2021-05-21 00:56:30|2959.6|2953.6|2960.1|2954.1|2960.1|2954.1|2959.6|2953.6|2
1621558700000|2021-05-21 00:58:20|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1621558710000|2021-05-21 00:58:30|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1621558720000|2021-05-21 00:58:40|2959.4|2953.4|2959.9|2953.9|2959.9|2953.9|2959.4|2953.4|2
1621558760000|2021-05-21 00:59:20|2960.1|2954.1|2961.3|2955.3|2961.3|2955.3|2960.1|2954.1|3
1621558780000|2021-05-21 00:59:40|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1621558790000|2021-05-21 00:59:50|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1621558800000|2021-05-21 01:00:00|2960.6|2954.6|2960.5|2954.5|2961.3|2955.3|2960.3|2954.3|5
1621558810000|2021-05-21 01:00:10|2960.3|2954.3|2958.4|2952.4|2960.3|2954.3|2957.3|2951.3|8
1621558820000|2021-05-21 01:00:20|2958.8|2952.8|2958.9|2952.9|2960.6|2954.6|2958.8|2952.8|11
1621558830000|2021-05-21 01:00:30|2958.5|2952.5|2958.6|2952.6|2958.6|2952.6|2957.9|2951.9|5
1621558840000|2021-05-21 01:00:40|2958.9|2952.9|2960.6|2954.6|2960.6|2954.6|2958.9|2952.9|9
1621558850000|2021-05-21 01:00:50|2960.3|2954.3|2960.6|2954.6|2960.6|2954.6|2959.8|2953.8|9
1621558860000|2021-05-21 01:01:00|2960.4|2954.4|2957.6|2951.6|2960.4|2954.4|2957.4|2951.4|14
1621558870000|2021-05-21 01:01:10|2957.5|2951.5|2956.3|2950.3|2957.5|2951.5|2955.9|2949.9|6
1621558880000|2021-05-21 01:01:20|2956.5|2950.5|2956.3|2950.3|2957|2951|2956.3|2950.3|5
1621558890000|2021-05-21 01:01:30|2956|2950|2954.6|2948.6|2956|2950|2953.9|2947.9|10
1621558900000|2021-05-21 01:01:40|2954.4|2948.4|2954.3|2948.3|2954.6|2948.6|2954.1|2948.1|6
1621558910000|2021-05-21 01:01:50|2954.6|2948.6|2956.1|2950.1|2956.1|2950.1|2954.6|2948.6|5
1621558920000|2021-05-21 01:02:00|2955.4|2949.4|2956.5|2950.5|2956.5|2950.5|2955.4|2949.4|3
1621558930000|2021-05-21 01:02:10|2956.9|2950.9|2959.5|2953.5|2959.5|2953.5|2956.9|2950.9|7
1621558940000|2021-05-21 01:02:20|2959.9|2953.9|2959.4|2953.4|2960.1|2954.1|2958.8|2952.8|8
1621558950000|2021-05-21 01:02:30|2960|2954|2959.5|2953.5|2960.8|2954.8|2959.5|2953.5|7
1621558960000|2021-05-21 01:02:40|2959.9|2953.9|2960.6|2954.6|2960.8|2954.8|2959.9|2953.9|4
1621558970000|2021-05-21 01:02:50|2960.9|2954.9|2961.1|2955.1|2961.1|2955.1|2960.9|2954.9|2
1621558980000|2021-05-21 01:03:00|2961.4|2955.4|2961|2955|2961.4|2955.4|2960.9|2954.9|4
1621558990000|2021-05-21 01:03:10|2961.3|2955.3|2961.9|2955.9|2961.9|2955.9|2961.3|2955.3|3
1621559000000|2021-05-21 01:03:20|2962.5|2956.5|2963.5|2957.5|2963.8|2957.8|2962.5|2956.5|7
1621559010000|2021-05-21 01:03:30|2963|2957|2962.5|2956.5|2963|2957|2962.5|2956.5|3
1621559020000|2021-05-21 01:03:40|2962.1|2956.1|2959.8|2953.8|2962.1|2956.1|2959.8|2953.8|9
1621559030000|2021-05-21 01:03:50|2959.9|2953.9|2958.8|2952.8|2960|2954|2958.8|2952.8|10
1621559040000|2021-05-21 01:04:00|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|5
1621559050000|2021-05-21 01:04:10|2958|2952|2956.6|2950.6|2958.9|2952.9|2956.4|2950.4|11
1621559060000|2021-05-21 01:04:20|2956.4|2950.4|2954.8|2948.8|2956.4|2950.4|2954.8|2948.8|17
1621559070000|2021-05-21 01:04:30|2954.4|2948.4|2953.6|2947.6|2954.4|2948.4|2953|2947|9
1621559080000|2021-05-21 01:04:40|2954.1|2948.1|2957.5|2951.5|2957.5|2951.5|2954.1|2948.1|13
1621559090000|2021-05-21 01:04:50|2957.9|2951.9|2958.5|2952.5|2958.8|2952.8|2957.9|2951.9|10
1621559100000|2021-05-21 01:05:00|2958.9|2952.9|2961.1|2955.1|2961.1|2955.1|2958.9|2952.9|15
1621559110000|2021-05-21 01:05:10|2961.5|2955.5|2961.9|2955.9|2962.3|2956.3|2961.5|2955.5|8
1621559120000|2021-05-21 01:05:20|2961.6|2955.6|2961.4|2955.4|2961.6|2955.6|2961.4|2955.4|2
1621559130000|2021-05-21 01:05:30|2961.1|2955.1|2962.1|2956.1|2962.1|2956.1|2959.9|2953.9|11
1621559140000|2021-05-21 01:05:40|2962.4|2956.4|2962.1|2956.1|2962.4|2956.4|2961.9|2955.9|4
1621559150000|2021-05-21 01:05:50|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1621559160000|2021-05-21 01:06:00|2962.6|2956.6|2962.6|2956.6|2962.9|2956.9|2962.6|2956.6|3
1621559170000|2021-05-21 01:06:10|2962.9|2956.9|2963.8|2957.8|2963.8|2957.8|2962.6|2956.6|6
1621559180000|2021-05-21 01:06:20|2963.5|2957.5|2965.8|2959.8|2965.8|2959.8|2963.5|2957.5|11
1621559190000|2021-05-21 01:06:30|2965.9|2959.9|2964.1|2958.1|2965.9|2959.9|2964.1|2958.1|8
1621559200000|2021-05-21 01:06:40|2964.5|2958.5|2963.9|2957.9|2964.8|2958.8|2963.3|2957.3|8
1621559210000|2021-05-21 01:06:50|2964.3|2958.3|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|5
1621559220000|2021-05-21 01:07:00|2963.9|2957.9|2962.3|2956.3|2963.9|2957.9|2962.3|2956.3|7
1621559230000|2021-05-21 01:07:10|2962.6|2956.6|2962.8|2956.8|2962.8|2956.8|2962.6|2956.6|2
1621559250000|2021-05-21 01:07:30|2963.1|2957.1|2963.6|2957.6|2963.6|2957.6|2963.1|2957.1|3
1621559260000|2021-05-21 01:07:40|2964.1|2958.1|2964.4|2958.4|2964.6|2958.6|2964.1|2958.1|4
1621559270000|2021-05-21 01:07:50|2964.6|2958.6|2965.1|2959.1|2965.1|2959.1|2964.6|2958.6|3
1621559290000|2021-05-21 01:08:10|2965.4|2959.4|2965.6|2959.6|2965.6|2959.6|2965.4|2959.4|2
1621559300000|2021-05-21 01:08:20|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1621559310000|2021-05-21 01:08:30|2966.1|2960.1|2966.3|2960.3|2966.5|2960.5|2966.1|2960.1|3
1621559320000|2021-05-21 01:08:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621559330000|2021-05-21 01:08:50|2966.8|2960.8|2967.8|2961.8|2967.8|2961.8|2966.8|2960.8|6
1621559340000|2021-05-21 01:09:00|2967.4|2961.4|2966|2960|2967.4|2961.4|2966|2960|9
1621559350000|2021-05-21 01:09:10|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1621559370000|2021-05-21 01:09:30|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1621559380000|2021-05-21 01:09:40|2965.4|2959.4|2965.1|2959.1|2965.4|2959.4|2965.1|2959.1|2
1621559410000|2021-05-21 01:10:10|2965|2959|2963.1|2957.1|2965|2959|2963.1|2957.1|5
1621559430000|2021-05-21 01:10:30|2963.5|2957.5|2962.9|2956.9|2963.5|2957.5|2962.9|2956.9|3
1621559440000|2021-05-21 01:10:40|2962.6|2956.6|2961.9|2955.9|2962.6|2956.6|2961.9|2955.9|4
1621559450000|2021-05-21 01:10:50|2961.8|2955.8|2961.4|2955.4|2962.5|2956.5|2961.1|2955.1|12
1621559460000|2021-05-21 01:11:00|2961.1|2955.1|2960.6|2954.6|2961.1|2955.1|2960.1|2954.1|9
1621559470000|2021-05-21 01:11:10|2960.5|2954.5|2959.1|2953.1|2960.5|2954.5|2959.1|2953.1|2
1621559480000|2021-05-21 01:11:20|2958.9|2952.9|2959|2953|2959|2953|2957.6|2951.6|11
1621559490000|2021-05-21 01:11:30|2958.8|2952.8|2958.5|2952.5|2959|2953|2958.5|2952.5|6
1621559500000|2021-05-21 01:11:40|2958.6|2952.6|2960.1|2954.1|2960.1|2954.1|2958.6|2952.6|5
1621559510000|2021-05-21 01:11:50|2960.4|2954.4|2959.5|2953.5|2960.5|2954.5|2959.5|2953.5|7
1621559520000|2021-05-21 01:12:00|2959.3|2953.3|2958.3|2952.3|2959.4|2953.4|2958.3|2952.3|9
1621559530000|2021-05-21 01:12:10|2958.1|2952.1|2957.6|2951.6|2959.4|2953.4|2956.6|2950.6|21
1621559540000|2021-05-21 01:12:20|2957.4|2951.4|2959.4|2953.4|2959.4|2953.4|2956.9|2950.9|13
1621559550000|2021-05-21 01:12:30|2959.6|2953.6|2958.9|2952.9|2959.9|2953.9|2958.4|2952.4|9
1621559560000|2021-05-21 01:12:40|2958.5|2952.5|2959.1|2953.1|2959.4|2953.4|2958.5|2952.5|6
1621559570000|2021-05-21 01:12:50|2959.4|2953.4|2960.1|2954.1|2961.1|2955.1|2959.4|2953.4|10
1621559580000|2021-05-21 01:13:00|2960.4|2954.4|2961.1|2955.1|2961.1|2955.1|2960.4|2954.4|3
1621559590000|2021-05-21 01:13:10|2961.4|2955.4|2961.9|2955.9|2961.9|2955.9|2961.4|2955.4|3
1621559600000|2021-05-21 01:13:20|2961.6|2955.6|2960.9|2954.9|2961.9|2955.9|2960.6|2954.6|8
1621559610000|2021-05-21 01:13:30|2960.6|2954.6|2961.1|2955.1|2961.1|2955.1|2960.6|2954.6|3
1621559620000|2021-05-21 01:13:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1621559630000|2021-05-21 01:13:50|2961.1|2955.1|2961.5|2955.5|2961.6|2955.6|2961.1|2955.1|3
1621559640000|2021-05-21 01:14:00|2961.1|2955.1|2960.8|2954.8|2961.1|2955.1|2960.8|2954.8|5
1621559650000|2021-05-21 01:14:10|2960.9|2954.9|2961.8|2955.8|2961.8|2955.8|2960.9|2954.9|4
1621559660000|2021-05-21 01:14:20|2962|2956|2963.9|2957.9|2963.9|2957.9|2962|2956|10
1621559670000|2021-05-21 01:14:30|2964.3|2958.3|2963.9|2957.9|2964.3|2958.3|2963.9|2957.9|4
1621559680000|2021-05-21 01:14:40|2963.4|2957.4|2963.1|2957.1|2963.4|2957.4|2963|2957|4
1621559690000|2021-05-21 01:14:50|2962.9|2956.9|2963.3|2957.3|2963.3|2957.3|2962.5|2956.5|6
1621559700000|2021-05-21 01:15:00|2963.4|2957.4|2965.1|2959.1|2965.1|2959.1|2963.4|2957.4|8
1621559710000|2021-05-21 01:15:10|2965|2959|2964.8|2958.8|2965.3|2959.3|2964.6|2958.6|11
1621559720000|2021-05-21 01:15:20|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|4
1621559730000|2021-05-21 01:15:30|2964.9|2958.9|2963.1|2957.1|2965.6|2959.6|2963.1|2957.1|7
1621559740000|2021-05-21 01:15:40|2962.9|2956.9|2963.4|2957.4|2963.4|2957.4|2962.9|2956.9|2
1621559750000|2021-05-21 01:15:50|2963.1|2957.1|2961.5|2955.5|2963.1|2957.1|2961.5|2955.5|6
1621559760000|2021-05-21 01:16:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1621559770000|2021-05-21 01:16:10|2961.9|2955.9|2963.1|2957.1|2963.1|2957.1|2961.9|2955.9|3
1621559800000|2021-05-21 01:16:40|2962.9|2956.9|2961.9|2955.9|2962.9|2956.9|2961.9|2955.9|2
1621559820000|2021-05-21 01:17:00|2962.1|2956.1|2963.3|2957.3|2963.3|2957.3|2962.1|2956.1|4
1621559830000|2021-05-21 01:17:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1621559840000|2021-05-21 01:17:20|2963.8|2957.8|2965.1|2959.1|2965.1|2959.1|2963.8|2957.8|5
1621559850000|2021-05-21 01:17:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621559860000|2021-05-21 01:17:40|2965.6|2959.6|2965.1|2959.1|2965.6|2959.6|2965.1|2959.1|3
1621559870000|2021-05-21 01:17:50|2965.4|2959.4|2965.1|2959.1|2965.4|2959.4|2965.1|2959.1|2
1621559880000|2021-05-21 01:18:00|2965.6|2959.6|2965.4|2959.4|2965.6|2959.6|2965.4|2959.4|2
1621559890000|2021-05-21 01:18:10|2964.9|2958.9|2964.5|2958.5|2964.9|2958.9|2964.5|2958.5|2
1621559900000|2021-05-21 01:18:20|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1621559910000|2021-05-21 01:18:30|2964.4|2958.4|2964.3|2958.3|2964.4|2958.4|2964.3|2958.3|2
1621559920000|2021-05-21 01:18:40|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1621559930000|2021-05-21 01:18:50|2964.8|2958.8|2965.1|2959.1|2965.1|2959.1|2964.8|2958.8|3
1621559940000|2021-05-21 01:19:00|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|3
1621559950000|2021-05-21 01:19:10|2966.3|2960.3|2967.1|2961.1|2967.1|2961.1|2966.3|2960.3|4
1621559960000|2021-05-21 01:19:20|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1621559970000|2021-05-21 01:19:30|2967.1|2961.1|2967.6|2961.6|2967.6|2961.6|2967.1|2961.1|3
1621559980000|2021-05-21 01:19:40|2967.4|2961.4|2966.8|2960.8|2967.4|2961.4|2966.8|2960.8|3
1621559990000|2021-05-21 01:19:50|2966.5|2960.5|2967.4|2961.4|2967.4|2961.4|2966.5|2960.5|5
1621560000000|2021-05-21 01:20:00|2967.6|2961.6|2967.1|2961.1|2967.6|2961.6|2967.1|2961.1|3
1621560010000|2021-05-21 01:20:10|2966.9|2960.9|2966.6|2960.6|2966.9|2960.9|2966.6|2960.6|2
1621560040000|2021-05-21 01:20:40|2966.4|2960.4|2966.1|2960.1|2966.4|2960.4|2965.8|2959.8|7
1621560050000|2021-05-21 01:20:50|2966.3|2960.3|2966.6|2960.6|2966.6|2960.6|2966.3|2960.3|2
1621560060000|2021-05-21 01:21:00|2966.4|2960.4|2966.1|2960.1|2966.4|2960.4|2966.1|2960.1|2
1621560080000|2021-05-21 01:21:20|2965.9|2959.9|2965.6|2959.6|2965.9|2959.9|2965.6|2959.6|2
1621560090000|2021-05-21 01:21:30|2965.4|2959.4|2965.1|2959.1|2965.4|2959.4|2965.1|2959.1|2
1621560100000|2021-05-21 01:21:40|2965.4|2959.4|2965.6|2959.6|2965.6|2959.6|2965.4|2959.4|2
1621560110000|2021-05-21 01:21:50|2965.4|2959.4|2965.1|2959.1|2965.4|2959.4|2965.1|2959.1|2
1621560120000|2021-05-21 01:22:00|2965.4|2959.4|2965.6|2959.6|2965.6|2959.6|2965.4|2959.4|4
1621560130000|2021-05-21 01:22:10|2965.9|2959.9|2966.1|2960.1|2966.1|2960.1|2965.9|2959.9|2
1621560140000|2021-05-21 01:22:20|2966.4|2960.4|2966.6|2960.6|2966.6|2960.6|2966.4|2960.4|2
1621560160000|2021-05-21 01:22:40|2966.9|2960.9|2967.4|2961.4|2967.4|2961.4|2966.9|2960.9|3
1621560180000|2021-05-21 01:23:00|2967.1|2961.1|2966.4|2960.4|2967.1|2961.1|2966.4|2960.4|3
1621560190000|2021-05-21 01:23:10|2966.1|2960.1|2965.6|2959.6|2966.1|2960.1|2965.6|2959.6|3
1621560200000|2021-05-21 01:23:20|2965.9|2959.9|2966.9|2960.9|2966.9|2960.9|2965.9|2959.9|5
1621560210000|2021-05-21 01:23:30|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1621560220000|2021-05-21 01:23:40|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1621560230000|2021-05-21 01:23:50|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1621560240000|2021-05-21 01:24:00|2966.4|2960.4|2965.9|2959.9|2966.4|2960.4|2965.9|2959.9|3
1621560250000|2021-05-21 01:24:10|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1621560280000|2021-05-21 01:24:40|2965.9|2959.9|2965.4|2959.4|2965.9|2959.9|2965.4|2959.4|3
1621560290000|2021-05-21 01:24:50|2965.9|2959.9|2966.1|2960.1|2966.1|2960.1|2965.9|2959.9|2
1621560300000|2021-05-21 01:25:00|2965.9|2959.9|2965.1|2959.1|2965.9|2959.9|2965.1|2959.1|4
1621560320000|2021-05-21 01:25:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1621560330000|2021-05-21 01:25:30|2964.9|2958.9|2963.9|2957.9|2964.9|2958.9|2963.9|2957.9|4
1621560340000|2021-05-21 01:25:40|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1621560350000|2021-05-21 01:25:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1621560360000|2021-05-21 01:26:00|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1621560370000|2021-05-21 01:26:10|2963.4|2957.4|2963.1|2957.1|2963.4|2957.4|2963.1|2957.1|2
1621560390000|2021-05-21 01:26:30|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1621560400000|2021-05-21 01:26:40|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1621560410000|2021-05-21 01:26:50|2962.4|2956.4|2962.1|2956.1|2962.4|2956.4|2962.1|2956.1|2
1621560430000|2021-05-21 01:27:10|2962.4|2956.4|2963.1|2957.1|2963.1|2957.1|2962.4|2956.4|2
1621560440000|2021-05-21 01:27:20|2962.9|2956.9|2963.3|2957.3|2963.3|2957.3|2962.6|2956.6|5
1621560450000|2021-05-21 01:27:30|2963.4|2957.4|2963.6|2957.6|2963.6|2957.6|2963.4|2957.4|2
1621560500000|2021-05-21 01:28:20|2964|2958|2964.1|2958.1|2964.1|2958.1|2964|2958|4
1621560510000|2021-05-21 01:28:30|2963.6|2957.6|2963.1|2957.1|2963.6|2957.6|2963.1|2957.1|3
1621560520000|2021-05-21 01:28:40|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1621560530000|2021-05-21 01:28:50|2962.6|2956.6|2962.1|2956.1|2962.6|2956.6|2962.1|2956.1|3
1621560550000|2021-05-21 01:29:10|2961.9|2955.9|2961.4|2955.4|2961.9|2955.9|2961.4|2955.4|3
1621560580000|2021-05-21 01:29:40|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2960.9|2954.9|3
1621560590000|2021-05-21 01:29:50|2960.9|2954.9|2960.6|2954.6|2960.9|2954.9|2960.6|2954.6|2
1621560600000|2021-05-21 01:30:00|2960.9|2954.9|2960.1|2954.1|2960.9|2954.9|2959.9|2953.9|5
1621560610000|2021-05-21 01:30:10|2959.9|2953.9|2959.5|2953.5|2959.9|2953.9|2959.5|2953.5|3
1621560620000|2021-05-21 01:30:20|2960|2954|2960.1|2954.1|2960.1|2954.1|2960|2954|2
1621560690000|2021-05-21 01:31:30|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1621560730000|2021-05-21 01:32:10|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1621560740000|2021-05-21 01:32:20|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1621560770000|2021-05-21 01:32:50|2960.1|2954.1|2959.6|2953.6|2960.1|2954.1|2959.6|2953.6|2
1621560790000|2021-05-21 01:33:10|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621560800000|2021-05-21 01:33:20|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1621560860000|2021-05-21 01:34:20|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621560870000|2021-05-21 01:34:30|2958.9|2952.9|2959.5|2953.5|2959.5|2953.5|2958.6|2952.6|6
1621560880000|2021-05-21 01:34:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1621560890000|2021-05-21 01:34:50|2959.9|2953.9|2960.3|2954.3|2960.5|2954.5|2959.9|2953.9|4
1621560900000|2021-05-21 01:35:00|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1621560910000|2021-05-21 01:35:10|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1621560930000|2021-05-21 01:35:30|2959.4|2953.4|2959.1|2953.1|2959.4|2953.4|2959.1|2953.1|2
1621560960000|2021-05-21 01:36:00|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1621560980000|2021-05-21 01:36:20|2959.6|2953.6|2960.4|2954.4|2960.4|2954.4|2959.6|2953.6|3
1621560990000|2021-05-21 01:36:30|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1621561000000|2021-05-21 01:36:40|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1621561030000|2021-05-21 01:37:10|2961.9|2955.9|2962.3|2956.3|2962.3|2956.3|2961.9|2955.9|3
1621561060000|2021-05-21 01:37:40|2962.6|2956.6|2962.4|2956.4|2962.6|2956.6|2962.4|2956.4|3
1621561080000|2021-05-21 01:38:00|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1621561090000|2021-05-21 01:38:10|2963.1|2957.1|2963|2957|2963.3|2957.3|2963|2957|4
1621561100000|2021-05-21 01:38:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1621561150000|2021-05-21 01:39:10|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1621561160000|2021-05-21 01:39:20|2963.4|2957.4|2964.1|2958.1|2964.1|2958.1|2963.4|2957.4|2
1621561170000|2021-05-21 01:39:30|2963.6|2957.6|2963.4|2957.4|2963.6|2957.6|2963.4|2957.4|2
1621561180000|2021-05-21 01:39:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1621561190000|2021-05-21 01:39:50|2963.4|2957.4|2962.1|2956.1|2963.4|2957.4|2962.1|2956.1|6
1621561200000|2021-05-21 01:40:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1621561210000|2021-05-21 01:40:10|2961.6|2955.6|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|4
1621561220000|2021-05-21 01:40:20|2961.8|2955.8|2961.5|2955.5|2961.9|2955.9|2961.5|2955.5|6
1621561230000|2021-05-21 01:40:30|2961.3|2955.3|2960.9|2954.9|2961.4|2955.4|2960.9|2954.9|4
1621561250000|2021-05-21 01:40:50|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1621561300000|2021-05-21 01:41:40|2960.9|2954.9|2961.1|2955.1|2961.1|2955.1|2960.9|2954.9|2
1621561310000|2021-05-21 01:41:50|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1621561320000|2021-05-21 01:42:00|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1621561340000|2021-05-21 01:42:20|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1621561400000|2021-05-21 01:43:20|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1621561410000|2021-05-21 01:43:30|2960.4|2954.4|2959.9|2953.9|2960.6|2954.6|2959.9|2953.9|5
1621561420000|2021-05-21 01:43:40|2960.1|2954.1|2959.9|2953.9|2960.1|2954.1|2959.6|2953.6|4
1621561430000|2021-05-21 01:43:50|2959.6|2953.6|2959.1|2953.1|2959.6|2953.6|2958.9|2952.9|3
1621561440000|2021-05-21 01:44:00|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.6|2952.6|3
1621561480000|2021-05-21 01:44:40|2959|2953|2959.8|2953.8|2959.8|2953.8|2959|2953|3
1621561520000|2021-05-21 01:45:20|2959.4|2953.4|2958.6|2952.6|2959.4|2953.4|2958.6|2952.6|3
1621561530000|2021-05-21 01:45:30|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1621561540000|2021-05-21 01:45:40|2958.6|2952.6|2958.4|2952.4|2958.6|2952.6|2958.4|2952.4|2
1621561550000|2021-05-21 01:45:50|2958.1|2952.1|2958.1|2952.1|2958.4|2952.4|2958.1|2952.1|3
1621561560000|2021-05-21 01:46:00|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1621561570000|2021-05-21 01:46:10|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.1|2951.1|5
1621561580000|2021-05-21 01:46:20|2957.5|2951.5|2956.9|2950.9|2957.5|2951.5|2956.6|2950.6|5
1621561590000|2021-05-21 01:46:30|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.4|2950.4|3
1621561600000|2021-05-21 01:46:40|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1621561610000|2021-05-21 01:46:50|2957.3|2951.3|2956.9|2950.9|2957.3|2951.3|2956.9|2950.9|2
1621561630000|2021-05-21 01:47:10|2957.1|2951.1|2957.3|2951.3|2957.3|2951.3|2957.1|2951.1|2
1621561640000|2021-05-21 01:47:20|2956.9|2950.9|2957.6|2951.6|2957.6|2951.6|2956.9|2950.9|4
1621561650000|2021-05-21 01:47:30|2957.5|2951.5|2958.9|2952.9|2959.3|2953.3|2957.5|2951.5|7
1621561660000|2021-05-21 01:47:40|2959.1|2953.1|2959.3|2953.3|2959.3|2953.3|2959.1|2953.1|2
1621561670000|2021-05-21 01:47:50|2959.5|2953.5|2961.4|2955.4|2961.4|2955.4|2959.5|2953.5|5
1621561680000|2021-05-21 01:48:00|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1621561690000|2021-05-21 01:48:10|2961.4|2955.4|2960.6|2954.6|2961.4|2955.4|2960.4|2954.4|4
1621561700000|2021-05-21 01:48:20|2960.4|2954.4|2959.6|2953.6|2960.4|2954.4|2959.6|2953.6|4
1621561710000|2021-05-21 01:48:30|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621561730000|2021-05-21 01:48:50|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|3
1621561750000|2021-05-21 01:49:10|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1621561760000|2021-05-21 01:49:20|2959.4|2953.4|2959|2953|2959.6|2953.6|2959|2953|4
1621561790000|2021-05-21 01:49:50|2958.6|2952.6|2958.1|2952.1|2958.6|2952.6|2958.1|2952.1|3
1621561800000|2021-05-21 01:50:00|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.4|2951.4|5
1621561810000|2021-05-21 01:50:10|2958|2952|2958.8|2952.8|2958.8|2952.8|2958|2952|4
1621561820000|2021-05-21 01:50:20|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1621561830000|2021-05-21 01:50:30|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|3
1621561840000|2021-05-21 01:50:40|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1621561860000|2021-05-21 01:51:00|2959.9|2953.9|2958.9|2952.9|2959.9|2953.9|2958.9|2952.9|4
1621561870000|2021-05-21 01:51:10|2958.6|2952.6|2958.4|2952.4|2958.6|2952.6|2958.4|2952.4|2
1621561880000|2021-05-21 01:51:20|2958.1|2952.1|2958.3|2952.3|2958.3|2952.3|2958.1|2952.1|2
1621561890000|2021-05-21 01:51:30|2957.9|2951.9|2957.5|2951.5|2957.9|2951.9|2957.4|2951.4|4
1621561900000|2021-05-21 01:51:40|2957.6|2951.6|2958.1|2952.1|2958.1|2952.1|2957.6|2951.6|3
1621561920000|2021-05-21 01:52:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1621561930000|2021-05-21 01:52:10|2958.4|2952.4|2959|2953|2959|2953|2958.4|2952.4|2
1621561960000|2021-05-21 01:52:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1621561980000|2021-05-21 01:53:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621562000000|2021-05-21 01:53:20|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1621562020000|2021-05-21 01:53:40|2959.9|2953.9|2960|2954|2960|2954|2959.9|2953.9|2
1621562030000|2021-05-21 01:53:50|2959.9|2953.9|2959.6|2953.6|2959.9|2953.9|2959.6|2953.6|2
1621562040000|2021-05-21 01:54:00|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|2
1621562050000|2021-05-21 01:54:10|2960|2954|2960.6|2954.6|2960.6|2954.6|2960|2954|3
1621562070000|2021-05-21 01:54:30|2960.4|2954.4|2960.1|2954.1|2960.4|2954.4|2960.1|2954.1|2
1621562100000|2021-05-21 01:55:00|2959.9|2953.9|2958.1|2952.1|2959.9|2953.9|2958.1|2952.1|7
1621562110000|2021-05-21 01:55:10|2957.9|2951.9|2957.8|2951.8|2957.9|2951.9|2957.8|2951.8|2
1621562120000|2021-05-21 01:55:20|2957.4|2951.4|2957.6|2951.6|2957.6|2951.6|2957.4|2951.4|2
1621562150000|2021-05-21 01:55:50|2957.3|2951.3|2956.9|2950.9|2957.3|2951.3|2956.3|2950.3|5
1621562160000|2021-05-21 01:56:00|2956.6|2950.6|2956.1|2950.1|2956.6|2950.6|2956.1|2950.1|3
1621562170000|2021-05-21 01:56:10|2955.9|2949.9|2955.4|2949.4|2955.9|2949.9|2955.4|2949.4|2
1621562180000|2021-05-21 01:56:20|2954.6|2948.6|2953.8|2947.8|2954.6|2948.6|2953.8|2947.8|4
1621562190000|2021-05-21 01:56:30|2953.6|2947.6|2955.5|2949.5|2955.5|2949.5|2953.6|2947.6|6
1621562200000|2021-05-21 01:56:40|2955.4|2949.4|2955.5|2949.5|2955.6|2949.6|2955.4|2949.4|3
1621562220000|2021-05-21 01:57:00|2955.4|2949.4|2954.8|2948.8|2955.4|2949.4|2954.8|2948.8|2
1621562230000|2021-05-21 01:57:10|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1621562240000|2021-05-21 01:57:20|2954.8|2948.8|2955.4|2949.4|2955.4|2949.4|2954.8|2948.8|3
1621562250000|2021-05-21 01:57:30|2955.1|2949.1|2955.1|2949.1|2955.3|2949.3|2954.1|2948.1|8
1621562260000|2021-05-21 01:57:40|2954.8|2948.8|2955.4|2949.4|2955.4|2949.4|2954.8|2948.8|5
1621562270000|2021-05-21 01:57:50|2955.5|2949.5|2956.1|2950.1|2956.1|2950.1|2954.9|2948.9|8
1621562280000|2021-05-21 01:58:00|2955.8|2949.8|2953.9|2947.9|2955.8|2949.8|2953.9|2947.9|11
1621562290000|2021-05-21 01:58:10|2953.6|2947.6|2952.5|2946.5|2953.6|2947.6|2952.5|2946.5|9
1621562300000|2021-05-21 01:58:20|2952.9|2946.9|2953.9|2947.9|2953.9|2947.9|2952.9|2946.9|3
1621562310000|2021-05-21 01:58:30|2954.1|2948.1|2953.9|2947.9|2954.1|2948.1|2953.9|2947.9|2
1621562320000|2021-05-21 01:58:40|2953.6|2947.6|2955.8|2949.8|2955.8|2949.8|2953.6|2947.6|10
1621562330000|2021-05-21 01:58:50|2956|2950|2955.9|2949.9|2956|2950|2955.9|2949.9|4
1621562340000|2021-05-21 01:59:00|2956|2950|2956.3|2950.3|2956.4|2950.4|2955.8|2949.8|7
1621562350000|2021-05-21 01:59:10|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1621562360000|2021-05-21 01:59:20|2955.1|2949.1|2954.6|2948.6|2955.1|2949.1|2954.6|2948.6|7
1621562370000|2021-05-21 01:59:30|2954.8|2948.8|2954.4|2948.4|2954.8|2948.8|2954.1|2948.1|7
1621562380000|2021-05-21 01:59:40|2954.3|2948.3|2952.3|2946.3|2954.3|2948.3|2952|2946|10
1621562390000|2021-05-21 01:59:50|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|7
1621562400000|2021-05-21 02:00:00|2952.1|2946.1|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|8
1621562410000|2021-05-21 02:00:10|2952.1|2946.1|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|2
1621562420000|2021-05-21 02:00:20|2951.6|2945.6|2952.1|2946.1|2952.1|2946.1|2951.1|2945.1|10
1621562430000|2021-05-21 02:00:30|2951.9|2945.9|2953.9|2947.9|2953.9|2947.9|2951.9|2945.9|7
1621562440000|2021-05-21 02:00:40|2954.1|2948.1|2954.3|2948.3|2954.9|2948.9|2954.1|2948.1|5
1621562450000|2021-05-21 02:00:50|2954.6|2948.6|2955.1|2949.1|2955.1|2949.1|2954.6|2948.6|2
1621562460000|2021-05-21 02:01:00|2954.9|2948.9|2954|2948|2954.9|2948.9|2954|2948|6
1621562470000|2021-05-21 02:01:10|2953.8|2947.8|2954|2948|2954|2948|2953|2947|7
1621562490000|2021-05-21 02:01:30|2954.4|2948.4|2953.8|2947.8|2954.5|2948.5|2953.8|2947.8|5
1621562500000|2021-05-21 02:01:40|2952.6|2946.6|2952|2946|2952.6|2946.6|2952|2946|6
1621562510000|2021-05-21 02:01:50|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621562520000|2021-05-21 02:02:00|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|5
1621562530000|2021-05-21 02:02:10|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.1|2945.1|3
1621562540000|2021-05-21 02:02:20|2951.1|2945.1|2951.8|2945.8|2951.8|2945.8|2951.1|2945.1|8
1621562550000|2021-05-21 02:02:30|2951.3|2945.3|2949.5|2943.5|2951.3|2945.3|2949.5|2943.5|5
1621562560000|2021-05-21 02:02:40|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2948.6|2942.6|12
1621562570000|2021-05-21 02:02:50|2949.5|2943.5|2948.5|2942.5|2950|2944|2948.5|2942.5|5
1621562580000|2021-05-21 02:03:00|2948.3|2942.3|2948.1|2942.1|2948.5|2942.5|2947.3|2941.3|13
1621562590000|2021-05-21 02:03:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621562600000|2021-05-21 02:03:20|2948|2942|2947.6|2941.6|2948|2942|2947.6|2941.6|5
1621562610000|2021-05-21 02:03:30|2947.9|2941.9|2947.5|2941.5|2947.9|2941.9|2947.5|2941.5|4
1621562620000|2021-05-21 02:03:40|2947.3|2941.3|2946.9|2940.9|2947.3|2941.3|2946.9|2940.9|2
1621562630000|2021-05-21 02:03:50|2946.6|2940.6|2947.1|2941.1|2947.1|2941.1|2946.3|2940.3|8
1621562640000|2021-05-21 02:04:00|2946.4|2940.4|2947.4|2941.4|2947.9|2941.9|2946.4|2940.4|8
1621562650000|2021-05-21 02:04:10|2947.6|2941.6|2947.9|2941.9|2948.3|2942.3|2947.1|2941.1|13
1621562660000|2021-05-21 02:04:20|2947.6|2941.6|2948|2942|2948.1|2942.1|2947.6|2941.6|5
1621562670000|2021-05-21 02:04:30|2948.3|2942.3|2947.8|2941.8|2948.4|2942.4|2947.8|2941.8|8
1621562680000|2021-05-21 02:04:40|2947.4|2941.4|2947.5|2941.5|2947.6|2941.6|2947.3|2941.3|8
1621562690000|2021-05-21 02:04:50|2947.9|2941.9|2947|2941|2947.9|2941.9|2947|2941|6
1621562700000|2021-05-21 02:05:00|2947.1|2941.1|2946.9|2940.9|2947.4|2941.4|2946.9|2940.9|5
1621562710000|2021-05-21 02:05:10|2947.1|2941.1|2947.3|2941.3|2947.4|2941.4|2947|2941|6
1621562720000|2021-05-21 02:05:20|2947.5|2941.5|2948.6|2942.6|2948.6|2942.6|2947.5|2941.5|4
1621562730000|2021-05-21 02:05:30|2949|2943|2949|2943|2949|2943|2948.6|2942.6|5
1621562740000|2021-05-21 02:05:40|2949.4|2943.4|2949.3|2943.3|2949.4|2943.4|2949|2943|3
1621562760000|2021-05-21 02:06:00|2949.1|2943.1|2949.5|2943.5|2949.5|2943.5|2949.1|2943.1|3
1621562770000|2021-05-21 02:06:10|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1621562780000|2021-05-21 02:06:20|2950.1|2944.1|2950.5|2944.5|2951|2945|2950.1|2944.1|8
1621562790000|2021-05-21 02:06:30|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1621562800000|2021-05-21 02:06:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621562810000|2021-05-21 02:06:50|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1621562830000|2021-05-21 02:07:10|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1621562850000|2021-05-21 02:07:30|2950.9|2944.9|2951.6|2945.6|2951.9|2945.9|2950.9|2944.9|3
1621562860000|2021-05-21 02:07:40|2952|2946|2951.4|2945.4|2952.4|2946.4|2951.1|2945.1|6
1621562870000|2021-05-21 02:07:50|2951.6|2945.6|2951.8|2945.8|2951.8|2945.8|2951.6|2945.6|4
1621562880000|2021-05-21 02:08:00|2951.5|2945.5|2951.4|2945.4|2951.6|2945.6|2951.4|2945.4|3
1621562900000|2021-05-21 02:08:20|2951.6|2945.6|2951.4|2945.4|2951.6|2945.6|2951.4|2945.4|2
1621562920000|2021-05-21 02:08:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621562970000|2021-05-21 02:09:30|2951.5|2945.5|2951.6|2945.6|2951.6|2945.6|2951.5|2945.5|2
1621562980000|2021-05-21 02:09:40|2951.9|2945.9|2953.4|2947.4|2953.9|2947.9|2951.9|2945.9|8
1621562990000|2021-05-21 02:09:50|2953.1|2947.1|2952.8|2946.8|2953.1|2947.1|2952.8|2946.8|2
1621563000000|2021-05-21 02:10:00|2952.4|2946.4|2952.3|2946.3|2952.4|2946.4|2952.3|2946.3|2
1621563010000|2021-05-21 02:10:10|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1621563020000|2021-05-21 02:10:20|2952.9|2946.9|2952.4|2946.4|2952.9|2946.9|2952.4|2946.4|2
1621563030000|2021-05-21 02:10:30|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1621563040000|2021-05-21 02:10:40|2952.5|2946.5|2954.1|2948.1|2954.9|2948.9|2952.5|2946.5|8
1621563050000|2021-05-21 02:10:50|2953.8|2947.8|2954.9|2948.9|2954.9|2948.9|2953.8|2947.8|9
1621563060000|2021-05-21 02:11:00|2955.1|2949.1|2955.8|2949.8|2955.9|2949.9|2955.1|2949.1|5
1621563070000|2021-05-21 02:11:10|2955.4|2949.4|2955.9|2949.9|2955.9|2949.9|2954.9|2948.9|10
1621563080000|2021-05-21 02:11:20|2956|2950|2955.9|2949.9|2956|2950|2955.9|2949.9|2
1621563090000|2021-05-21 02:11:30|2956|2950|2955.8|2949.8|2956.1|2950.1|2955.6|2949.6|5
1621563100000|2021-05-21 02:11:40|2955.4|2949.4|2954.9|2948.9|2955.4|2949.4|2954.6|2948.6|5
1621563110000|2021-05-21 02:11:50|2954.1|2948.1|2954.9|2948.9|2954.9|2948.9|2954.1|2948.1|4
1621563120000|2021-05-21 02:12:00|2955.1|2949.1|2955.4|2949.4|2955.4|2949.4|2955.1|2949.1|2
1621563130000|2021-05-21 02:12:10|2955.1|2949.1|2955.6|2949.6|2955.6|2949.6|2955.1|2949.1|3
1621563140000|2021-05-21 02:12:20|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1621563160000|2021-05-21 02:12:40|2954.6|2948.6|2954.9|2948.9|2955.4|2949.4|2954.6|2948.6|5
1621563170000|2021-05-21 02:12:50|2955.1|2949.1|2954.6|2948.6|2955.4|2949.4|2954.6|2948.6|6
1621563190000|2021-05-21 02:13:10|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1621563200000|2021-05-21 02:13:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1621563210000|2021-05-21 02:13:30|2953.8|2947.8|2953.1|2947.1|2953.8|2947.8|2953.1|2947.1|6
1621563220000|2021-05-21 02:13:40|2953|2947|2951.8|2945.8|2953|2947|2951.8|2945.8|9
1621563230000|2021-05-21 02:13:50|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621563240000|2021-05-21 02:14:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621563250000|2021-05-21 02:14:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621563260000|2021-05-21 02:14:20|2951.5|2945.5|2951.1|2945.1|2951.9|2945.9|2951|2945|6
1621563270000|2021-05-21 02:14:30|2951|2945|2951|2945|2951|2945|2950.5|2944.5|5
1621563280000|2021-05-21 02:14:40|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1621563290000|2021-05-21 02:14:50|2951.3|2945.3|2949.5|2943.5|2951.5|2945.5|2949.5|2943.5|9
1621563300000|2021-05-21 02:15:00|2949.1|2943.1|2949.6|2943.6|2949.6|2943.6|2949.1|2943.1|3
1621563310000|2021-05-21 02:15:10|2950.1|2944.1|2949.6|2943.6|2950.1|2944.1|2949.6|2943.6|2
1621563320000|2021-05-21 02:15:20|2949.1|2943.1|2949.3|2943.3|2949.3|2943.3|2949.1|2943.1|2
1621563370000|2021-05-21 02:16:10|2949.1|2943.1|2949.4|2943.4|2949.4|2943.4|2949.1|2943.1|2
1621563380000|2021-05-21 02:16:20|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1621563390000|2021-05-21 02:16:30|2949|2943|2948.6|2942.6|2949|2943|2948.6|2942.6|2
1621563410000|2021-05-21 02:16:50|2948.4|2942.4|2947.6|2941.6|2948.4|2942.4|2947.6|2941.6|2
1621563430000|2021-05-21 02:17:10|2947.4|2941.4|2946.6|2940.6|2947.4|2941.4|2946.6|2940.6|2
1621563440000|2021-05-21 02:17:20|2946.1|2940.1|2945.9|2939.9|2946.1|2940.1|2945.9|2939.9|2
1621563450000|2021-05-21 02:17:30|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1621563460000|2021-05-21 02:17:40|2945.4|2939.4|2945.3|2939.3|2945.4|2939.4|2945.3|2939.3|2
1621563470000|2021-05-21 02:17:50|2946|2940|2945.9|2939.9|2946|2940|2945.9|2939.9|2
1621563480000|2021-05-21 02:18:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1621563490000|2021-05-21 02:18:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621563510000|2021-05-21 02:18:30|2945.6|2939.6|2944.3|2938.3|2945.6|2939.6|2944.3|2938.3|5
1621563520000|2021-05-21 02:18:40|2943.9|2937.9|2941.3|2935.3|2943.9|2937.9|2940.8|2934.8|8
1621563540000|2021-05-21 02:19:00|2941.6|2935.6|2942.1|2936.1|2942.1|2936.1|2941.6|2935.6|2
1621563580000|2021-05-21 02:19:40|2941.9|2935.9|2940.6|2934.6|2941.9|2935.9|2940.6|2934.6|2
1621563590000|2021-05-21 02:19:50|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1621563600000|2021-05-21 02:20:00|2940|2934|2939.9|2933.9|2940|2934|2939.9|2933.9|2
1621563620000|2021-05-21 02:20:20|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1621563630000|2021-05-21 02:20:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1621563670000|2021-05-21 02:21:10|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1621563700000|2021-05-21 02:21:40|2940.9|2934.9|2941.9|2935.9|2941.9|2935.9|2940.9|2934.9|2
1621563750000|2021-05-21 02:22:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1621563770000|2021-05-21 02:22:50|2942.4|2936.4|2943.4|2937.4|2943.4|2937.4|2942.4|2936.4|3
1621563790000|2021-05-21 02:23:10|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1621563800000|2021-05-21 02:23:20|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1621563810000|2021-05-21 02:23:30|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1621563830000|2021-05-21 02:23:50|2941.1|2935.1|2940.4|2934.4|2941.1|2935.1|2940.4|2934.4|2
1621563840000|2021-05-21 02:24:00|2939.9|2933.9|2940.9|2934.9|2940.9|2934.9|2939.9|2933.9|6
1621563850000|2021-05-21 02:24:10|2941.4|2935.4|2941.8|2935.8|2941.8|2935.8|2941.4|2935.4|3
1621563870000|2021-05-21 02:24:30|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1621563880000|2021-05-21 02:24:40|2942.9|2936.9|2944.1|2938.1|2944.1|2938.1|2942.9|2936.9|4
1621563910000|2021-05-21 02:25:10|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1621563920000|2021-05-21 02:25:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1621563930000|2021-05-21 02:25:30|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1621563940000|2021-05-21 02:25:40|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1621563950000|2021-05-21 02:25:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621563970000|2021-05-21 02:26:10|2945.8|2939.8|2946.1|2940.1|2946.4|2940.4|2945.8|2939.8|3
1621563980000|2021-05-21 02:26:20|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1621563990000|2021-05-21 02:26:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621564040000|2021-05-21 02:27:20|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1621564150000|2021-05-21 02:29:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621564200000|2021-05-21 02:30:00|2944.6|2938.6|2945.5|2939.5|2946.4|2940.4|2944.6|2938.6|14
1621564210000|2021-05-21 02:30:10|2945.4|2939.4|2945.9|2939.9|2945.9|2939.9|2944.4|2938.4|11
1621564220000|2021-05-21 02:30:20|2945.8|2939.8|2945.8|2939.8|2945.9|2939.9|2945|2939|15
1621564230000|2021-05-21 02:30:30|2945.6|2939.6|2946.1|2940.1|2946.1|2940.1|2945|2939|11
1621564240000|2021-05-21 02:30:40|2946.4|2940.4|2948.1|2942.1|2948.1|2942.1|2946.4|2940.4|4
1621564250000|2021-05-21 02:30:50|2947.8|2941.8|2947.6|2941.6|2947.8|2941.8|2947.5|2941.5|3
1621564260000|2021-05-21 02:31:00|2947.4|2941.4|2947|2941|2947.4|2941.4|2946.9|2940.9|3
1621564270000|2021-05-21 02:31:10|2947.4|2941.4|2946.4|2940.4|2947.4|2941.4|2946.4|2940.4|3
1621564280000|2021-05-21 02:31:20|2946|2940|2946.9|2940.9|2946.9|2940.9|2945.6|2939.6|13
1621564290000|2021-05-21 02:31:30|2947|2941|2946.5|2940.5|2947.4|2941.4|2946.5|2940.5|5
1621564320000|2021-05-21 02:32:00|2946.3|2940.3|2946.1|2940.1|2946.3|2940.3|2945.9|2939.9|3
1621564350000|2021-05-21 02:32:30|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|4
1621564360000|2021-05-21 02:32:40|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.1|2939.1|4
1621564370000|2021-05-21 02:32:50|2945.4|2939.4|2945.4|2939.4|2945.9|2939.9|2945.4|2939.4|3
1621564380000|2021-05-21 02:33:00|2945.1|2939.1|2944.4|2938.4|2945.1|2939.1|2944.1|2938.1|5
1621564390000|2021-05-21 02:33:10|2944.6|2938.6|2944.5|2938.5|2944.6|2938.6|2944.5|2938.5|2
1621564400000|2021-05-21 02:33:20|2944.4|2938.4|2944.1|2938.1|2944.4|2938.4|2943.6|2937.6|4
1621564410000|2021-05-21 02:33:30|2943.9|2937.9|2943.4|2937.4|2943.9|2937.9|2943.4|2937.4|3
1621564420000|2021-05-21 02:33:40|2943.6|2937.6|2943.6|2937.6|2943.8|2937.8|2943.6|2937.6|3
1621564430000|2021-05-21 02:33:50|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.1|2937.1|4
1621564440000|2021-05-21 02:34:00|2944.1|2938.1|2944|2938|2944.1|2938.1|2943.8|2937.8|3
1621564450000|2021-05-21 02:34:10|2944.4|2938.4|2944.8|2938.8|2944.8|2938.8|2944.1|2938.1|7
1621564460000|2021-05-21 02:34:20|2945.1|2939.1|2944.8|2938.8|2945.6|2939.6|2944.8|2938.8|5
1621564470000|2021-05-21 02:34:30|2945.1|2939.1|2946.4|2940.4|2946.4|2940.4|2945.1|2939.1|6
1621564480000|2021-05-21 02:34:40|2946.6|2940.6|2946.5|2940.5|2947.1|2941.1|2946.5|2940.5|7
1621564490000|2021-05-21 02:34:50|2946.8|2940.8|2946.4|2940.4|2946.8|2940.8|2946.4|2940.4|2
1621564500000|2021-05-21 02:35:00|2946.6|2940.6|2947.9|2941.9|2948.1|2942.1|2946.6|2940.6|7
1621564510000|2021-05-21 02:35:10|2948|2942|2949.3|2943.3|2949.4|2943.4|2948|2942|7
1621564520000|2021-05-21 02:35:20|2949.1|2943.1|2948.3|2942.3|2949.4|2943.4|2948|2942|7
1621564530000|2021-05-21 02:35:30|2948.5|2942.5|2946.6|2940.6|2948.8|2942.8|2946.4|2940.4|8
1621564540000|2021-05-21 02:35:40|2946.4|2940.4|2946.9|2940.9|2946.9|2940.9|2946.4|2940.4|2
1621564550000|2021-05-21 02:35:50|2946.8|2940.8|2946.4|2940.4|2946.8|2940.8|2946.4|2940.4|2
1621564560000|2021-05-21 02:36:00|2946.6|2940.6|2945.5|2939.5|2946.9|2940.9|2945.4|2939.4|11
1621564570000|2021-05-21 02:36:10|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1621564580000|2021-05-21 02:36:20|2945.3|2939.3|2944|2938|2945.3|2939.3|2943.9|2937.9|11
1621564590000|2021-05-21 02:36:30|2944.4|2938.4|2944|2938|2944.4|2938.4|2944|2938|2
1621564600000|2021-05-21 02:36:40|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1621564610000|2021-05-21 02:36:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1621564620000|2021-05-21 02:37:00|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.1|2937.1|3
1621564630000|2021-05-21 02:37:10|2943.1|2937.1|2942.6|2936.6|2943.4|2937.4|2942.6|2936.6|4
1621564640000|2021-05-21 02:37:20|2942.9|2936.9|2942.6|2936.6|2942.9|2936.9|2942.3|2936.3|8
1621564650000|2021-05-21 02:37:30|2943|2937|2944.4|2938.4|2944.4|2938.4|2943|2937|6
1621564660000|2021-05-21 02:37:40|2944.8|2938.8|2946.4|2940.4|2946.4|2940.4|2944.6|2938.6|8
1621564670000|2021-05-21 02:37:50|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.3|2940.3|5
1621564680000|2021-05-21 02:38:00|2946.9|2940.9|2947.1|2941.1|2947.3|2941.3|2946.9|2940.9|4
1621564690000|2021-05-21 02:38:10|2947.4|2941.4|2948.1|2942.1|2948.5|2942.5|2947.4|2941.4|4
1621564700000|2021-05-21 02:38:20|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1621564710000|2021-05-21 02:38:30|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1621564720000|2021-05-21 02:38:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621564730000|2021-05-21 02:38:50|2948.1|2942.1|2946.6|2940.6|2948.1|2942.1|2946.6|2940.6|6
1621564740000|2021-05-21 02:39:00|2946.9|2940.9|2945.6|2939.6|2946.9|2940.9|2945.5|2939.5|6
1621564750000|2021-05-21 02:39:10|2945.4|2939.4|2945.6|2939.6|2945.6|2939.6|2945.4|2939.4|2
1621564760000|2021-05-21 02:39:20|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|2
1621564770000|2021-05-21 02:39:30|2945.9|2939.9|2944.9|2938.9|2945.9|2939.9|2944.6|2938.6|10
1621564780000|2021-05-21 02:39:40|2944.6|2938.6|2945.4|2939.4|2945.6|2939.6|2944.6|2938.6|6
1621564790000|2021-05-21 02:39:50|2945.9|2939.9|2945.4|2939.4|2945.9|2939.9|2945.4|2939.4|4
1621564800000|2021-05-21 02:40:00|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1621564840000|2021-05-21 02:40:40|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1621564850000|2021-05-21 02:40:50|2945.3|2939.3|2947|2941|2947|2941|2945.3|2939.3|8
1621564860000|2021-05-21 02:41:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947|2941|5
1621564870000|2021-05-21 02:41:10|2947|2941|2947|2941|2947|2941|2946.9|2940.9|3
1621564880000|2021-05-21 02:41:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1621564890000|2021-05-21 02:41:30|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1621564900000|2021-05-21 02:41:40|2947.9|2941.9|2947.9|2941.9|2948|2942|2947.9|2941.9|3
1621564910000|2021-05-21 02:41:50|2948.1|2942.1|2948.9|2942.9|2948.9|2942.9|2948.1|2942.1|4
1621564920000|2021-05-21 02:42:00|2949.1|2943.1|2948|2942|2949.4|2943.4|2948|2942|7
1621564930000|2021-05-21 02:42:10|2947.6|2941.6|2947.5|2941.5|2947.6|2941.6|2947.3|2941.3|3
1621564940000|2021-05-21 02:42:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621564950000|2021-05-21 02:42:30|2948.1|2942.1|2948.5|2942.5|2948.8|2942.8|2948.1|2942.1|7
1621564960000|2021-05-21 02:42:40|2948.1|2942.1|2947.5|2941.5|2948.1|2942.1|2947.5|2941.5|3
1621564970000|2021-05-21 02:42:50|2947.9|2941.9|2947.6|2941.6|2947.9|2941.9|2947.6|2941.6|2
1621564980000|2021-05-21 02:43:00|2947.8|2941.8|2949.8|2943.8|2949.8|2943.8|2947.8|2941.8|8
1621564990000|2021-05-21 02:43:10|2949.6|2943.6|2950.1|2944.1|2950.8|2944.8|2949.6|2943.6|9
1621565000000|2021-05-21 02:43:20|2949.9|2943.9|2949.1|2943.1|2949.9|2943.9|2949.1|2943.1|4
1621565010000|2021-05-21 02:43:30|2948.9|2942.9|2947.9|2941.9|2948.9|2942.9|2947.8|2941.8|7
1621565020000|2021-05-21 02:43:40|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2947.9|2941.9|6
1621565030000|2021-05-21 02:43:50|2948.8|2942.8|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|3
1621565040000|2021-05-21 02:44:00|2949.1|2943.1|2948.5|2942.5|2949.1|2943.1|2948.5|2942.5|4
1621565050000|2021-05-21 02:44:10|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621565060000|2021-05-21 02:44:20|2949.3|2943.3|2950|2944|2950.3|2944.3|2949.3|2943.3|5
1621565070000|2021-05-21 02:44:30|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1621565090000|2021-05-21 02:44:50|2950.3|2944.3|2949.5|2943.5|2950.8|2944.8|2949.5|2943.5|9
1621565100000|2021-05-21 02:45:00|2948.6|2942.6|2947.6|2941.6|2948.8|2942.8|2947.6|2941.6|8
1621565110000|2021-05-21 02:45:10|2947.3|2941.3|2946.6|2940.6|2947.4|2941.4|2946.6|2940.6|8
1621565120000|2021-05-21 02:45:20|2946.4|2940.4|2945.4|2939.4|2946.8|2940.8|2945.4|2939.4|11
1621565130000|2021-05-21 02:45:30|2945.6|2939.6|2947|2941|2947|2941|2945.6|2939.6|5
1621565140000|2021-05-21 02:45:40|2947.1|2941.1|2945.9|2939.9|2947.1|2941.1|2945.9|2939.9|6
1621565150000|2021-05-21 02:45:50|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1621565170000|2021-05-21 02:46:10|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1621565180000|2021-05-21 02:46:20|2946.8|2940.8|2948.4|2942.4|2948.4|2942.4|2946.8|2940.8|7
1621565190000|2021-05-21 02:46:30|2948.9|2942.9|2948.4|2942.4|2948.9|2942.9|2948.4|2942.4|2
1621565200000|2021-05-21 02:46:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948|2942|3
1621565210000|2021-05-21 02:46:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621565220000|2021-05-21 02:47:00|2948.3|2942.3|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|3
1621565230000|2021-05-21 02:47:10|2948.1|2942.1|2947|2941|2948.1|2942.1|2947|2941|4
1621565240000|2021-05-21 02:47:20|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1621565260000|2021-05-21 02:47:40|2947.1|2941.1|2947.4|2941.4|2947.4|2941.4|2947.1|2941.1|2
1621565270000|2021-05-21 02:47:50|2947.1|2941.1|2947.4|2941.4|2947.4|2941.4|2947.1|2941.1|2
1621565290000|2021-05-21 02:48:10|2947.5|2941.5|2947.8|2941.8|2948|2942|2947.5|2941.5|4
1621565310000|2021-05-21 02:48:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1621565320000|2021-05-21 02:48:40|2948.3|2942.3|2949.1|2943.1|2949.4|2943.4|2948.3|2942.3|4
1621565330000|2021-05-21 02:48:50|2948.9|2942.9|2948.5|2942.5|2948.9|2942.9|2948.5|2942.5|2
1621565340000|2021-05-21 02:49:00|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1621565350000|2021-05-21 02:49:10|2947.9|2941.9|2946.4|2940.4|2947.9|2941.9|2946.4|2940.4|5
1621565360000|2021-05-21 02:49:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621565370000|2021-05-21 02:49:30|2946.9|2940.9|2947.1|2941.1|2947.3|2941.3|2946.6|2940.6|11
1621565380000|2021-05-21 02:49:40|2947|2941|2946.5|2940.5|2947|2941|2946.3|2940.3|7
1621565390000|2021-05-21 02:49:50|2946.1|2940.1|2944.9|2938.9|2946.1|2940.1|2944.9|2938.9|8
1621565400000|2021-05-21 02:50:00|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1621565410000|2021-05-21 02:50:10|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.6|2938.6|3
1621565420000|2021-05-21 02:50:20|2945.1|2939.1|2947.4|2941.4|2947.4|2941.4|2945.1|2939.1|7
1621565430000|2021-05-21 02:50:30|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946.5|2940.5|7
1621565440000|2021-05-21 02:50:40|2946.6|2940.6|2947|2941|2947.1|2941.1|2946.6|2940.6|4
1621565450000|2021-05-21 02:50:50|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1621565460000|2021-05-21 02:51:00|2947.5|2941.5|2947.6|2941.6|2947.8|2941.8|2947.5|2941.5|4
1621565470000|2021-05-21 02:51:10|2948|2942|2949.3|2943.3|2949.3|2943.3|2948|2942|6
1621565480000|2021-05-21 02:51:20|2949.5|2943.5|2950.1|2944.1|2950.1|2944.1|2949.5|2943.5|4
1621565490000|2021-05-21 02:51:30|2949.9|2943.9|2950.5|2944.5|2950.6|2944.6|2949.9|2943.9|6
1621565500000|2021-05-21 02:51:40|2950.9|2944.9|2952|2946|2952|2946|2950.9|2944.9|4
1621565510000|2021-05-21 02:51:50|2951.8|2945.8|2952|2946|2952|2946|2951.1|2945.1|8
1621565520000|2021-05-21 02:52:00|2952.3|2946.3|2953.3|2947.3|2953.4|2947.4|2952.3|2946.3|8
1621565530000|2021-05-21 02:52:10|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1621565540000|2021-05-21 02:52:20|2953.4|2947.4|2952.4|2946.4|2953.4|2947.4|2952.4|2946.4|5
1621565560000|2021-05-21 02:52:40|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2951.4|2945.4|6
1621565570000|2021-05-21 02:52:50|2952.5|2946.5|2953.9|2947.9|2953.9|2947.9|2952.5|2946.5|4
1621565580000|2021-05-21 02:53:00|2954|2948|2953.3|2947.3|2954|2948|2953.3|2947.3|4
1621565590000|2021-05-21 02:53:10|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1621565620000|2021-05-21 02:53:40|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1621565630000|2021-05-21 02:53:50|2953.9|2947.9|2955.6|2949.6|2955.6|2949.6|2953.9|2947.9|6
1621565640000|2021-05-21 02:54:00|2955.9|2949.9|2954.6|2948.6|2956|2950|2954.6|2948.6|6
1621565650000|2021-05-21 02:54:10|2954.9|2948.9|2953|2947|2954.9|2948.9|2952.5|2946.5|12
1621565660000|2021-05-21 02:54:20|2953.4|2947.4|2954.6|2948.6|2954.6|2948.6|2953.4|2947.4|3
1621565670000|2021-05-21 02:54:30|2954.8|2948.8|2954.9|2948.9|2955.1|2949.1|2954.8|2948.8|6
1621565680000|2021-05-21 02:54:40|2954.6|2948.6|2956.1|2950.1|2956.1|2950.1|2954.6|2948.6|8
1621565690000|2021-05-21 02:54:50|2955.9|2949.9|2955.5|2949.5|2955.9|2949.9|2955.5|2949.5|2
1621565700000|2021-05-21 02:55:00|2955.1|2949.1|2955.8|2949.8|2955.8|2949.8|2954.9|2948.9|10
1621565710000|2021-05-21 02:55:10|2956.1|2950.1|2956.6|2950.6|2956.9|2950.9|2956.1|2950.1|7
1621565720000|2021-05-21 02:55:20|2956.9|2950.9|2956.6|2950.6|2956.9|2950.9|2955.9|2949.9|11
1621565730000|2021-05-21 02:55:30|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.1|2950.1|4
1621565740000|2021-05-21 02:55:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1621565750000|2021-05-21 02:55:50|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1621565780000|2021-05-21 02:56:20|2956.6|2950.6|2957.1|2951.1|2957.9|2951.9|2956.6|2950.6|5
1621565790000|2021-05-21 02:56:30|2957.4|2951.4|2958|2952|2958|2952|2957.4|2951.4|11
1621565800000|2021-05-21 02:56:40|2958.4|2952.4|2957.9|2951.9|2959.4|2953.4|2957.9|2951.9|9
1621565810000|2021-05-21 02:56:50|2958.1|2952.1|2957.4|2951.4|2958.4|2952.4|2957.4|2951.4|7
1621565820000|2021-05-21 02:57:00|2957.6|2951.6|2956.4|2950.4|2957.6|2951.6|2956.4|2950.4|5
1621565830000|2021-05-21 02:57:10|2956.5|2950.5|2956.1|2950.1|2956.5|2950.5|2956.1|2950.1|7
1621565860000|2021-05-21 02:57:40|2955.9|2949.9|2955.4|2949.4|2955.9|2949.9|2955.4|2949.4|2
1621565870000|2021-05-21 02:57:50|2955.3|2949.3|2954.9|2948.9|2955.3|2949.3|2954.9|2948.9|2
1621565880000|2021-05-21 02:58:00|2954.6|2948.6|2953.5|2947.5|2954.6|2948.6|2953.5|2947.5|5
1621565890000|2021-05-21 02:58:10|2953.3|2947.3|2953.9|2947.9|2953.9|2947.9|2953.3|2947.3|3
1621565900000|2021-05-21 02:58:20|2953.8|2947.8|2954.3|2948.3|2954.9|2948.9|2953.8|2947.8|4
1621565910000|2021-05-21 02:58:30|2954|2948|2953.6|2947.6|2954|2948|2953.6|2947.6|2
1621565920000|2021-05-21 02:58:40|2953.4|2947.4|2953.1|2947.1|2953.4|2947.4|2953.1|2947.1|2
1621565940000|2021-05-21 02:59:00|2953.5|2947.5|2953.4|2947.4|2954|2948|2953.4|2947.4|5
1621565960000|2021-05-21 02:59:20|2953.1|2947.1|2952.9|2946.9|2953.1|2947.1|2952.8|2946.8|3
1621565970000|2021-05-21 02:59:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621565980000|2021-05-21 02:59:40|2952.5|2946.5|2952.1|2946.1|2952.5|2946.5|2951.5|2945.5|5
1621565990000|2021-05-21 02:59:50|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1621566000000|2021-05-21 03:00:00|2951.6|2945.6|2952.1|2946.1|2952.1|2946.1|2951.6|2945.6|4
1621566010000|2021-05-21 03:00:10|2951.9|2945.9|2952.3|2946.3|2952.3|2946.3|2951.9|2945.9|2
1621566020000|2021-05-21 03:00:20|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1621566030000|2021-05-21 03:00:30|2952.1|2946.1|2952.5|2946.5|2952.5|2946.5|2952.1|2946.1|3
1621566040000|2021-05-21 03:00:40|2952.9|2946.9|2954.1|2948.1|2954.1|2948.1|2952.9|2946.9|5
1621566050000|2021-05-21 03:00:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621566060000|2021-05-21 03:01:00|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1621566070000|2021-05-21 03:01:10|2954.9|2948.9|2955.6|2949.6|2955.9|2949.9|2954.9|2948.9|8
1621566080000|2021-05-21 03:01:20|2956|2950|2957.5|2951.5|2957.5|2951.5|2955.9|2949.9|6
1621566090000|2021-05-21 03:01:30|2957.3|2951.3|2956.6|2950.6|2957.4|2951.4|2956.4|2950.4|6
1621566100000|2021-05-21 03:01:40|2957.9|2951.9|2956.1|2950.1|2957.9|2951.9|2956.1|2950.1|6
1621566130000|2021-05-21 03:02:10|2956.3|2950.3|2956.1|2950.1|2956.3|2950.3|2956.1|2950.1|2
1621566140000|2021-05-21 03:02:20|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1621566150000|2021-05-21 03:02:30|2956.6|2950.6|2957.9|2951.9|2957.9|2951.9|2956.6|2950.6|2
1621566160000|2021-05-21 03:02:40|2957.6|2951.6|2954.9|2948.9|2957.6|2951.6|2954.9|2948.9|8
1621566170000|2021-05-21 03:02:50|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|2
1621566180000|2021-05-21 03:03:00|2954.6|2948.6|2954.8|2948.8|2954.9|2948.9|2954.6|2948.6|3
1621566190000|2021-05-21 03:03:10|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|2
1621566200000|2021-05-21 03:03:20|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1621566250000|2021-05-21 03:04:10|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1621566260000|2021-05-21 03:04:20|2955.4|2949.4|2956.6|2950.6|2956.6|2950.6|2955.4|2949.4|3
1621566280000|2021-05-21 03:04:40|2956.8|2950.8|2955.9|2949.9|2956.8|2950.8|2955.9|2949.9|4
1621566300000|2021-05-21 03:05:00|2956.3|2950.3|2956.5|2950.5|2956.6|2950.6|2956.3|2950.3|3
1621566320000|2021-05-21 03:05:20|2956.4|2950.4|2956.3|2950.3|2956.4|2950.4|2956.3|2950.3|2
1621566330000|2021-05-21 03:05:30|2956.6|2950.6|2956.5|2950.5|2956.6|2950.6|2956.5|2950.5|2
1621566340000|2021-05-21 03:05:40|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1621566350000|2021-05-21 03:05:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1621566360000|2021-05-21 03:06:00|2955.6|2949.6|2954.6|2948.6|2955.6|2949.6|2954.6|2948.6|5
1621566370000|2021-05-21 03:06:10|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1621566380000|2021-05-21 03:06:20|2955.4|2949.4|2956.1|2950.1|2956.1|2950.1|2955.4|2949.4|2
1621566390000|2021-05-21 03:06:30|2956|2950|2956.1|2950.1|2956.1|2950.1|2956|2950|2
1621566400000|2021-05-21 03:06:40|2956.4|2950.4|2956|2950|2956.6|2950.6|2955.9|2949.9|6
1621566410000|2021-05-21 03:06:50|2955.9|2949.9|2956.5|2950.5|2956.9|2950.9|2955.9|2949.9|3
1621566420000|2021-05-21 03:07:00|2956.9|2950.9|2956.9|2950.9|2957.1|2951.1|2956.6|2950.6|5
1621566440000|2021-05-21 03:07:20|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1621566460000|2021-05-21 03:07:40|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1621566510000|2021-05-21 03:08:30|2957.1|2951.1|2957.1|2951.1|2957.4|2951.4|2956.9|2950.9|5
1621566520000|2021-05-21 03:08:40|2957.4|2951.4|2956.6|2950.6|2957.4|2951.4|2956.6|2950.6|6
1621566530000|2021-05-21 03:08:50|2956.9|2950.9|2956.6|2950.6|2956.9|2950.9|2956.6|2950.6|2
1621566550000|2021-05-21 03:09:10|2956.9|2950.9|2957.4|2951.4|2957.4|2951.4|2956.6|2950.6|4
1621566560000|2021-05-21 03:09:20|2957.6|2951.6|2959.1|2953.1|2959.1|2953.1|2957.6|2951.6|5
1621566570000|2021-05-21 03:09:30|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1621566580000|2021-05-21 03:09:40|2959.1|2953.1|2958.6|2952.6|2959.1|2953.1|2958.4|2952.4|5
1621566590000|2021-05-21 03:09:50|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1621566600000|2021-05-21 03:10:00|2958.1|2952.1|2958.4|2952.4|2958.4|2952.4|2958.1|2952.1|2
1621566610000|2021-05-21 03:10:10|2958.1|2952.1|2957.9|2951.9|2958.1|2952.1|2957.9|2951.9|2
1621566620000|2021-05-21 03:10:20|2957.6|2951.6|2957.9|2951.9|2957.9|2951.9|2957.4|2951.4|4
1621566630000|2021-05-21 03:10:30|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|3
1621566640000|2021-05-21 03:10:40|2957.9|2951.9|2957.6|2951.6|2957.9|2951.9|2957.6|2951.6|2
1621566650000|2021-05-21 03:10:50|2957.4|2951.4|2957.9|2951.9|2957.9|2951.9|2957.4|2951.4|3
1621566660000|2021-05-21 03:11:00|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1621566670000|2021-05-21 03:11:10|2958.4|2952.4|2958.6|2952.6|2958.9|2952.9|2958.4|2952.4|3
1621566680000|2021-05-21 03:11:20|2958.4|2952.4|2958.1|2952.1|2958.4|2952.4|2958.1|2952.1|2
1621566690000|2021-05-21 03:11:30|2958.4|2952.4|2958.1|2952.1|2958.4|2952.4|2958.1|2952.1|2
1621566710000|2021-05-21 03:11:50|2958|2952|2957.9|2951.9|2958|2952|2957.6|2951.6|5
1621566720000|2021-05-21 03:12:00|2958.1|2952.1|2957.9|2951.9|2958.1|2952.1|2957.6|2951.6|4
1621566730000|2021-05-21 03:12:10|2958.1|2952.1|2957.9|2951.9|2958.4|2952.4|2957.9|2951.9|4
1621566740000|2021-05-21 03:12:20|2957.6|2951.6|2957.4|2951.4|2957.6|2951.6|2957.1|2951.1|3
1621566750000|2021-05-21 03:12:30|2957.6|2951.6|2958.1|2952.1|2958.4|2952.4|2957.6|2951.6|5
1621566760000|2021-05-21 03:12:40|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1621566770000|2021-05-21 03:12:50|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.1|2952.1|5
1621566780000|2021-05-21 03:13:00|2958.1|2952.1|2957.9|2951.9|2958.1|2952.1|2957.9|2951.9|2
1621566790000|2021-05-21 03:13:10|2957.6|2951.6|2958.1|2952.1|2958.1|2952.1|2957.4|2951.4|4
1621566800000|2021-05-21 03:13:20|2958.4|2952.4|2958.4|2952.4|2959.1|2953.1|2958.4|2952.4|8
1621566810000|2021-05-21 03:13:30|2958.6|2952.6|2959.1|2953.1|2959.4|2953.4|2958.6|2952.6|6
1621566820000|2021-05-21 03:13:40|2959.3|2953.3|2960.4|2954.4|2960.6|2954.6|2959.1|2953.1|10
1621566830000|2021-05-21 03:13:50|2960.1|2954.1|2960|2954|2960.1|2954.1|2959.1|2953.1|7
1621566840000|2021-05-21 03:14:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1621566860000|2021-05-21 03:14:20|2960|2954|2959.8|2953.8|2960.1|2954.1|2959.8|2953.8|4
1621566870000|2021-05-21 03:14:30|2959.9|2953.9|2960.3|2954.3|2960.4|2954.4|2959.9|2953.9|5
1621566880000|2021-05-21 03:14:40|2960|2954|2960.1|2954.1|2960.1|2954.1|2960|2954|2
1621566890000|2021-05-21 03:14:50|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1621566900000|2021-05-21 03:15:00|2959.6|2953.6|2960.3|2954.3|2960.3|2954.3|2959.4|2953.4|4
1621566910000|2021-05-21 03:15:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1621566920000|2021-05-21 03:15:20|2960.3|2954.3|2959.9|2953.9|2960.3|2954.3|2959.6|2953.6|4
1621566930000|2021-05-21 03:15:30|2960.1|2954.1|2960.3|2954.3|2960.4|2954.4|2959.1|2953.1|9
1621566940000|2021-05-21 03:15:40|2960.5|2954.5|2960.1|2954.1|2961.4|2955.4|2960.1|2954.1|7
1621566950000|2021-05-21 03:15:50|2959.9|2953.9|2959.8|2953.8|2959.9|2953.9|2959.8|2953.8|2
1621566960000|2021-05-21 03:16:00|2959.9|2953.9|2960.1|2954.1|2960.1|2954.1|2959.9|2953.9|2
1621566970000|2021-05-21 03:16:10|2960.3|2954.3|2962.4|2956.4|2962.4|2956.4|2960.3|2954.3|5
1621566980000|2021-05-21 03:16:20|2962.1|2956.1|2961.9|2955.9|2962.1|2956.1|2961.9|2955.9|2
1621566990000|2021-05-21 03:16:30|2962.1|2956.1|2961.5|2955.5|2962.1|2956.1|2961.5|2955.5|3
1621567000000|2021-05-21 03:16:40|2962.4|2956.4|2961.9|2955.9|2962.4|2956.4|2961.9|2955.9|2
1621567050000|2021-05-21 03:17:30|2962.1|2956.1|2962.4|2956.4|2962.4|2956.4|2962.1|2956.1|2
1621567060000|2021-05-21 03:17:40|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1621567070000|2021-05-21 03:17:50|2961.6|2955.6|2961.4|2955.4|2961.6|2955.6|2961.4|2955.4|2
1621567090000|2021-05-21 03:18:10|2961.6|2955.6|2962.1|2956.1|2962.1|2956.1|2961.6|2955.6|2
1621567100000|2021-05-21 03:18:20|2962.4|2956.4|2963.9|2957.9|2964.1|2958.1|2962.4|2956.4|6
1621567110000|2021-05-21 03:18:30|2964.4|2958.4|2964.1|2958.1|2964.4|2958.4|2964.1|2958.1|2
1621567150000|2021-05-21 03:19:10|2964|2958|2964.1|2958.1|2964.1|2958.1|2964|2958|2
1621567160000|2021-05-21 03:19:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1621567170000|2021-05-21 03:19:30|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1621567180000|2021-05-21 03:19:40|2963.9|2957.9|2963.9|2957.9|2964.1|2958.1|2963.9|2957.9|3
1621567190000|2021-05-21 03:19:50|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1621567200000|2021-05-21 03:20:00|2963.9|2957.9|2964.1|2958.1|2964.1|2958.1|2963.9|2957.9|2
1621567210000|2021-05-21 03:20:10|2963.9|2957.9|2964.1|2958.1|2964.1|2958.1|2963.9|2957.9|4
1621567220000|2021-05-21 03:20:20|2964.5|2958.5|2965|2959|2965.4|2959.4|2964.5|2958.5|5
1621567230000|2021-05-21 03:20:30|2965.3|2959.3|2965.3|2959.3|2965.9|2959.9|2965.3|2959.3|5
1621567240000|2021-05-21 03:20:40|2964.9|2958.9|2964.4|2958.4|2964.9|2958.9|2964.4|2958.4|5
1621567250000|2021-05-21 03:20:50|2964.1|2958.1|2964.4|2958.4|2964.4|2958.4|2964.1|2958.1|2
1621567260000|2021-05-21 03:21:00|2964.8|2958.8|2966|2960|2966|2960|2964.4|2958.4|6
1621567270000|2021-05-21 03:21:10|2965.9|2959.9|2966.3|2960.3|2966.3|2960.3|2965.9|2959.9|3
1621567290000|2021-05-21 03:21:30|2965.9|2959.9|2965.6|2959.6|2965.9|2959.9|2965.6|2959.6|2
1621567300000|2021-05-21 03:21:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621567310000|2021-05-21 03:21:50|2966.5|2960.5|2967.4|2961.4|2967.6|2961.6|2966.5|2960.5|5
1621567320000|2021-05-21 03:22:00|2967.6|2961.6|2967.9|2961.9|2968.6|2962.6|2967.6|2961.6|8
1621567330000|2021-05-21 03:22:10|2967.6|2961.6|2967.6|2961.6|2967.9|2961.9|2967.6|2961.6|5
1621567340000|2021-05-21 03:22:20|2967.9|2961.9|2968.3|2962.3|2968.3|2962.3|2967.1|2961.1|15
1621567360000|2021-05-21 03:22:40|2968.4|2962.4|2968.1|2962.1|2968.4|2962.4|2967.6|2961.6|6
1621567390000|2021-05-21 03:23:10|2967.9|2961.9|2968.1|2962.1|2968.1|2962.1|2967.6|2961.6|4
1621567400000|2021-05-21 03:23:20|2967.9|2961.9|2968.4|2962.4|2968.4|2962.4|2967.9|2961.9|3
1621567410000|2021-05-21 03:23:30|2968.1|2962.1|2967.5|2961.5|2968.1|2962.1|2967.5|2961.5|4
1621567420000|2021-05-21 03:23:40|2967.3|2961.3|2967.6|2961.6|2967.6|2961.6|2967.3|2961.3|3
1621567430000|2021-05-21 03:23:50|2967.9|2961.9|2968.4|2962.4|2968.4|2962.4|2967.9|2961.9|3
1621567440000|2021-05-21 03:24:00|2968.6|2962.6|2968.1|2962.1|2968.6|2962.6|2968.1|2962.1|2
1621567450000|2021-05-21 03:24:10|2968.4|2962.4|2967.9|2961.9|2968.4|2962.4|2967.9|2961.9|2
1621567460000|2021-05-21 03:24:20|2967.6|2961.6|2966.3|2960.3|2967.6|2961.6|2966.3|2960.3|7
1621567470000|2021-05-21 03:24:30|2966|2960|2966.5|2960.5|2966.5|2960.5|2965.5|2959.5|6
1621567480000|2021-05-21 03:24:40|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|3
1621567490000|2021-05-21 03:24:50|2967.5|2961.5|2968.1|2962.1|2968.1|2962.1|2967.5|2961.5|4
1621567500000|2021-05-21 03:25:00|2968.4|2962.4|2968.1|2962.1|2968.4|2962.4|2968.1|2962.1|2
1621567510000|2021-05-21 03:25:10|2967.9|2961.9|2967.6|2961.6|2967.9|2961.9|2967.6|2961.6|2
1621567520000|2021-05-21 03:25:20|2967.4|2961.4|2966.6|2960.6|2967.4|2961.4|2966.6|2960.6|3
1621567530000|2021-05-21 03:25:30|2966.9|2960.9|2967.9|2961.9|2967.9|2961.9|2966.9|2960.9|3
1621567540000|2021-05-21 03:25:40|2967.6|2961.6|2967.1|2961.1|2968.1|2962.1|2967|2961|8
1621567550000|2021-05-21 03:25:50|2967.4|2961.4|2968.1|2962.1|2968.1|2962.1|2967.3|2961.3|9
1621567560000|2021-05-21 03:26:00|2967.9|2961.9|2968.1|2962.1|2968.1|2962.1|2967.9|2961.9|6
1621567570000|2021-05-21 03:26:10|2967.9|2961.9|2967.9|2961.9|2968.1|2962.1|2967.9|2961.9|3
1621567590000|2021-05-21 03:26:30|2967.6|2961.6|2967.1|2961.1|2967.6|2961.6|2967|2961|5
1621567610000|2021-05-21 03:26:50|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1621567620000|2021-05-21 03:27:00|2967.8|2961.8|2967.9|2961.9|2968.1|2962.1|2967.5|2961.5|6
1621567630000|2021-05-21 03:27:10|2968.1|2962.1|2968.8|2962.8|2968.8|2962.8|2968.1|2962.1|5
1621567650000|2021-05-21 03:27:30|2968.9|2962.9|2971.3|2965.3|2971.3|2965.3|2968.9|2962.9|10
1621567660000|2021-05-21 03:27:40|2971.4|2965.4|2972|2966|2972|2966|2971.4|2965.4|7
1621567670000|2021-05-21 03:27:50|2971.8|2965.8|2971.4|2965.4|2972|2966|2971|2965|8
1621567680000|2021-05-21 03:28:00|2971.6|2965.6|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|7
1621567690000|2021-05-21 03:28:10|2970.5|2964.5|2969.9|2963.9|2970.5|2964.5|2968.9|2962.9|12
1621567700000|2021-05-21 03:28:20|2969.6|2963.6|2969|2963|2969.6|2963.6|2968.5|2962.5|15
1621567710000|2021-05-21 03:28:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|3
1621567720000|2021-05-21 03:28:40|2969.6|2963.6|2970.9|2964.9|2970.9|2964.9|2969.6|2963.6|4
1621567750000|2021-05-21 03:29:10|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1621567760000|2021-05-21 03:29:20|2971|2965|2971.9|2965.9|2971.9|2965.9|2971|2965|5
1621567770000|2021-05-21 03:29:30|2971.6|2965.6|2973.3|2967.3|2973.3|2967.3|2971.6|2965.6|14
1621567780000|2021-05-21 03:29:40|2972.9|2966.9|2973.4|2967.4|2973.9|2967.9|2972.9|2966.9|7
1621567790000|2021-05-21 03:29:50|2973.8|2967.8|2974.8|2968.8|2975.4|2969.4|2973.8|2967.8|8
1621567800000|2021-05-21 03:30:00|2974.5|2968.5|2974.1|2968.1|2974.5|2968.5|2974.1|2968.1|2
1621567840000|2021-05-21 03:30:40|2974|2968|2973.4|2967.4|2974|2968|2973.4|2967.4|4
1621567940000|2021-05-21 03:32:20|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1621567950000|2021-05-21 03:32:30|2973|2967|2972.1|2966.1|2973|2967|2972.1|2966.1|2
1621567960000|2021-05-21 03:32:40|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1621568040000|2021-05-21 03:34:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1621568090000|2021-05-21 03:34:50|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621568110000|2021-05-21 03:35:10|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621568170000|2021-05-21 03:36:10|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621568410000|2021-05-21 03:40:10|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1621568470000|2021-05-21 03:41:10|2972.9|2966.9|2973.3|2967.3|2973.5|2967.5|2972.9|2966.9|3
1621568530000|2021-05-21 03:42:10|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1621568800000|2021-05-21 03:46:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1621568880000|2021-05-21 03:48:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1621569050000|2021-05-21 03:50:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1621569110000|2021-05-21 03:51:50|2972.6|2966.6|2971.1|2965.1|2972.6|2966.6|2971.1|2965.1|3
1621569160000|2021-05-21 03:52:40|2970.4|2964.4|2969.8|2963.8|2970.4|2964.4|2969.8|2963.8|2
1621569170000|2021-05-21 03:52:50|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1621569300000|2021-05-21 03:55:00|2970|2964|2967.9|2961.9|2970|2964|2967.9|2961.9|4
1621569310000|2021-05-21 03:55:10|2968.3|2962.3|2970|2964|2970|2964|2968.3|2962.3|4
1621569330000|2021-05-21 03:55:30|2970.5|2964.5|2972.4|2966.4|2972.4|2966.4|2970.5|2964.5|7
1621569340000|2021-05-21 03:55:40|2973.1|2967.1|2972|2966|2973.1|2967.1|2972|2966|4
1621569360000|2021-05-21 03:56:00|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1621569430000|2021-05-21 03:57:10|2970.4|2964.4|2971.1|2965.1|2971.1|2965.1|2970.4|2964.4|2
1621569450000|2021-05-21 03:57:30|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1621569460000|2021-05-21 03:57:40|2970.1|2964.1|2969.6|2963.6|2970.1|2964.1|2969.6|2963.6|3
1621569480000|2021-05-21 03:58:00|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1621569540000|2021-05-21 03:59:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621569620000|2021-05-21 04:00:20|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1621569770000|2021-05-21 04:02:50|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1621569980000|2021-05-21 04:06:20|2969.4|2963.4|2969.5|2963.5|2969.5|2963.5|2969.4|2963.4|2
1621570160000|2021-05-21 04:09:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621570170000|2021-05-21 04:09:30|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1621570520000|2021-05-21 04:15:20|2970.4|2964.4|2971.1|2965.1|2971.3|2965.3|2970.4|2964.4|3
1621570560000|2021-05-21 04:16:00|2971.9|2965.9|2972|2966|2972.1|2966.1|2971.9|2965.9|3
1621570630000|2021-05-21 04:17:10|2972.4|2966.4|2972.3|2966.3|2972.6|2966.6|2972|2966|4
1621570640000|2021-05-21 04:17:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621570690000|2021-05-21 04:18:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1621570750000|2021-05-21 04:19:10|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621570870000|2021-05-21 04:21:10|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1621570920000|2021-05-21 04:22:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621570990000|2021-05-21 04:23:10|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1621571060000|2021-05-21 04:24:20|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1621571110000|2021-05-21 04:25:10|2971.5|2965.5|2971.4|2965.4|2971.5|2965.5|2971.4|2965.4|2
1621571310000|2021-05-21 04:28:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621571320000|2021-05-21 04:28:40|2971.1|2965.1|2971.6|2965.6|2971.6|2965.6|2971.1|2965.1|4
1621571740000|2021-05-21 04:35:40|2971.4|2965.4|2970.9|2964.9|2971.4|2965.4|2970.9|2964.9|2
1621572040000|2021-05-21 04:40:40|2971.1|2965.1|2971.4|2965.4|2971.4|2965.4|2971.1|2965.1|2
1621572150000|2021-05-21 04:42:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621572210000|2021-05-21 04:43:30|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1621572310000|2021-05-21 04:45:10|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1621572320000|2021-05-21 04:45:20|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1621572360000|2021-05-21 04:46:00|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1621572380000|2021-05-21 04:46:20|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1621572490000|2021-05-21 04:48:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621572630000|2021-05-21 04:50:30|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1621572650000|2021-05-21 04:50:50|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.3|2964.3|3
1621572660000|2021-05-21 04:51:00|2970.4|2964.4|2969.1|2963.1|2970.4|2964.4|2969.1|2963.1|4
1621572730000|2021-05-21 04:52:10|2968.9|2962.9|2968.1|2962.1|2968.9|2962.9|2967.9|2961.9|4
1621572810000|2021-05-21 04:53:30|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1621572820000|2021-05-21 04:53:40|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1621572930000|2021-05-21 04:55:30|2966.6|2960.6|2965.9|2959.9|2966.6|2960.6|2965.9|2959.9|2
1621572940000|2021-05-21 04:55:40|2965.6|2959.6|2965.4|2959.4|2965.6|2959.6|2965.4|2959.4|2
1621572970000|2021-05-21 04:56:10|2965.6|2959.6|2965.9|2959.9|2965.9|2959.9|2965.6|2959.6|2
1621573030000|2021-05-21 04:57:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1621573200000|2021-05-21 05:00:00|2966.3|2960.3|2967.3|2961.3|2967.3|2961.3|2966.3|2960.3|4
1621573210000|2021-05-21 05:00:10|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1621573270000|2021-05-21 05:01:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621573390000|2021-05-21 05:03:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621573400000|2021-05-21 05:03:20|2968|2962|2969|2963|2969|2963|2968|2962|3
1621573410000|2021-05-21 05:03:30|2969.3|2963.3|2969.1|2963.1|2969.3|2963.3|2969.1|2963.1|2
1621573470000|2021-05-21 05:04:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1621573520000|2021-05-21 05:05:20|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1621573630000|2021-05-21 05:07:10|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1621573690000|2021-05-21 05:08:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1621573910000|2021-05-21 05:11:50|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1621574190000|2021-05-21 05:16:30|2968.6|2962.6|2968.4|2962.4|2968.6|2962.6|2968.4|2962.4|2
1621574200000|2021-05-21 05:16:40|2968.1|2962.1|2966.4|2960.4|2968.1|2962.1|2966.4|2960.4|4
1621574210000|2021-05-21 05:16:50|2966.1|2960.1|2965.9|2959.9|2966.1|2960.1|2965.9|2959.9|2
1621574220000|2021-05-21 05:17:00|2965.6|2959.6|2965.4|2959.4|2965.6|2959.6|2965.4|2959.4|2
1621574230000|2021-05-21 05:17:10|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1621574380000|2021-05-21 05:19:40|2965.4|2959.4|2966.4|2960.4|2966.4|2960.4|2965.4|2959.4|2
1621574440000|2021-05-21 05:20:40|2966.1|2960.1|2965.4|2959.4|2966.1|2960.1|2965.4|2959.4|2
1621574460000|2021-05-21 05:21:00|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1621574470000|2021-05-21 05:21:10|2964.3|2958.3|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|2
1621574480000|2021-05-21 05:21:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1621574490000|2021-05-21 05:21:30|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1621574530000|2021-05-21 05:22:10|2963.5|2957.5|2965.6|2959.6|2965.8|2959.8|2963.5|2957.5|4
1621574570000|2021-05-21 05:22:50|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1621574600000|2021-05-21 05:23:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621574610000|2021-05-21 05:23:30|2967.3|2961.3|2967.1|2961.1|2967.3|2961.3|2967.1|2961.1|2
1621574730000|2021-05-21 05:25:30|2967.9|2961.9|2968.4|2962.4|2968.4|2962.4|2967.5|2961.5|4
1621574740000|2021-05-21 05:25:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621574750000|2021-05-21 05:25:50|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1621574800000|2021-05-21 05:26:40|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1621575000000|2021-05-21 05:30:00|2968.8|2962.8|2976.9|2970.9|2976.9|2970.9|2968.8|2962.8|22
1621575010000|2021-05-21 05:30:10|2977.1|2971.1|2979.4|2973.4|2980.1|2974.1|2977.1|2971.1|18
1621575020000|2021-05-21 05:30:20|2979.6|2973.6|2980.1|2974.1|2980.6|2974.6|2979.4|2973.4|11
1621575030000|2021-05-21 05:30:30|2979.9|2973.9|2983.9|2977.9|2985.1|2979.1|2979.9|2973.9|20
1621575040000|2021-05-21 05:30:40|2983.6|2977.6|2985.1|2979.1|2985.1|2979.1|2982.6|2976.6|13
1621575050000|2021-05-21 05:30:50|2985.5|2979.5|2985.6|2979.6|2986.9|2980.9|2985.5|2979.5|11
1621575060000|2021-05-21 05:31:00|2985.4|2979.4|2985|2979|2985.4|2979.4|2984|2978|8
1621575070000|2021-05-21 05:31:10|2984.9|2978.9|2985.1|2979.1|2985.8|2979.8|2984.9|2978.9|11
1621575080000|2021-05-21 05:31:20|2984.6|2978.6|2983.3|2977.3|2984.6|2978.6|2982.9|2976.9|14
1621575090000|2021-05-21 05:31:30|2982.9|2976.9|2982.4|2976.4|2983.1|2977.1|2982.4|2976.4|4
1621575100000|2021-05-21 05:31:40|2982.1|2976.1|2982.8|2976.8|2982.8|2976.8|2982.1|2976.1|3
1621575110000|2021-05-21 05:31:50|2983|2977|2984|2978|2984.3|2978.3|2983|2977|7
1621575120000|2021-05-21 05:32:00|2984.3|2978.3|2986.8|2980.8|2987.1|2981.1|2984.3|2978.3|15
1621575130000|2021-05-21 05:32:10|2986.4|2980.4|2985.9|2979.9|2986.4|2980.4|2985.6|2979.6|9
1621575140000|2021-05-21 05:32:20|2986.1|2980.1|2988.4|2982.4|2988.4|2982.4|2986.1|2980.1|13
1621575150000|2021-05-21 05:32:30|2988.1|2982.1|2988.6|2982.6|2989.6|2983.6|2988.1|2982.1|19
1621575160000|2021-05-21 05:32:40|2988.4|2982.4|2989.1|2983.1|2989.6|2983.6|2988.4|2982.4|13
1621575170000|2021-05-21 05:32:50|2988.9|2982.9|2987.9|2981.9|2989.6|2983.6|2987.9|2981.9|15
1621575180000|2021-05-21 05:33:00|2988.1|2982.1|2989.4|2983.4|2989.6|2983.6|2988.1|2982.1|21
1621575190000|2021-05-21 05:33:10|2989.1|2983.1|2989.3|2983.3|2989.4|2983.4|2989.1|2983.1|9
1621575200000|2021-05-21 05:33:20|2989.4|2983.4|2989|2983|2989.4|2983.4|2989|2983|7
1621575210000|2021-05-21 05:33:30|2989.1|2983.1|2988.5|2982.5|2989.1|2983.1|2988.4|2982.4|8
1621575220000|2021-05-21 05:33:40|2988.1|2982.1|2987.1|2981.1|2988.4|2982.4|2986.8|2980.8|8
1621575230000|2021-05-21 05:33:50|2987.3|2981.3|2987.4|2981.4|2988.6|2982.6|2987.3|2981.3|10
1621575240000|2021-05-21 05:34:00|2987.5|2981.5|2989.5|2983.5|2989.5|2983.5|2987.5|2981.5|8
1621575250000|2021-05-21 05:34:10|2989.9|2983.9|2989.4|2983.4|2989.9|2983.9|2989.4|2983.4|3
1621575260000|2021-05-21 05:34:20|2989.1|2983.1|2989.9|2983.9|2989.9|2983.9|2988.9|2982.9|8
1621575270000|2021-05-21 05:34:30|2990.1|2984.1|2988.9|2982.9|2990.4|2984.4|2988.9|2982.9|8
1621575290000|2021-05-21 05:34:50|2989.1|2983.1|2990.1|2984.1|2990.1|2984.1|2988.9|2982.9|5
1621575300000|2021-05-21 05:35:00|2989.9|2983.9|2987.6|2981.6|2989.9|2983.9|2987.6|2981.6|9
1621575310000|2021-05-21 05:35:10|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.8|2981.8|3
1621575320000|2021-05-21 05:35:20|2988.1|2982.1|2988.5|2982.5|2988.8|2982.8|2988.1|2982.1|4
1621575330000|2021-05-21 05:35:30|2988.3|2982.3|2986.3|2980.3|2988.3|2982.3|2986.3|2980.3|9
1621575340000|2021-05-21 05:35:40|2986.4|2980.4|2985.3|2979.3|2986.4|2980.4|2985.3|2979.3|3
1621575350000|2021-05-21 05:35:50|2985|2979|2983.9|2977.9|2985.4|2979.4|2983.9|2977.9|11
1621575360000|2021-05-21 05:36:00|2984.3|2978.3|2984.6|2978.6|2984.6|2978.6|2984|2978|11
1621575370000|2021-05-21 05:36:10|2984.4|2978.4|2983.4|2977.4|2984.4|2978.4|2983.3|2977.3|8
1621575380000|2021-05-21 05:36:20|2983.1|2977.1|2983.6|2977.6|2983.6|2977.6|2982.4|2976.4|7
1621575390000|2021-05-21 05:36:30|2984.3|2978.3|2984.1|2978.1|2984.3|2978.3|2983.1|2977.1|8
1621575400000|2021-05-21 05:36:40|2983.9|2977.9|2985.6|2979.6|2985.6|2979.6|2983.6|2977.6|9
1621575410000|2021-05-21 05:36:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1621575420000|2021-05-21 05:37:00|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|5
1621575430000|2021-05-21 05:37:10|2984.3|2978.3|2982.9|2976.9|2984.3|2978.3|2982.9|2976.9|6
1621575440000|2021-05-21 05:37:20|2983.1|2977.1|2981.3|2975.3|2983.1|2977.1|2981.3|2975.3|8
1621575450000|2021-05-21 05:37:30|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1621575460000|2021-05-21 05:37:40|2981.4|2975.4|2980.6|2974.6|2981.4|2975.4|2980.1|2974.1|7
1621575470000|2021-05-21 05:37:50|2980.9|2974.9|2981|2975|2981|2975|2980.9|2974.9|2
1621575480000|2021-05-21 05:38:00|2980.8|2974.8|2980.1|2974.1|2980.8|2974.8|2980.1|2974.1|4
1621575490000|2021-05-21 05:38:10|2980.4|2974.4|2980.9|2974.9|2980.9|2974.9|2980.4|2974.4|3
1621575500000|2021-05-21 05:38:20|2981.1|2975.1|2981.8|2975.8|2982.6|2976.6|2981.1|2975.1|8
1621575510000|2021-05-21 05:38:30|2981.3|2975.3|2980.9|2974.9|2981.3|2975.3|2980.9|2974.9|3
1621575520000|2021-05-21 05:38:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1621575530000|2021-05-21 05:38:50|2980.4|2974.4|2979.9|2973.9|2980.4|2974.4|2979.9|2973.9|3
1621575540000|2021-05-21 05:39:00|2980.1|2974.1|2981.3|2975.3|2981.3|2975.3|2980.1|2974.1|4
1621575550000|2021-05-21 05:39:10|2981.6|2975.6|2981.8|2975.8|2981.8|2975.8|2981.6|2975.6|2
1621575560000|2021-05-21 05:39:20|2981.6|2975.6|2981.8|2975.8|2981.8|2975.8|2981.6|2975.6|2
1621575570000|2021-05-21 05:39:30|2981.4|2975.4|2980.6|2974.6|2981.4|2975.4|2980.6|2974.6|3
1621575590000|2021-05-21 05:39:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621575600000|2021-05-21 05:40:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621575610000|2021-05-21 05:40:10|2980.6|2974.6|2980.4|2974.4|2981.1|2975.1|2980.4|2974.4|5
1621575620000|2021-05-21 05:40:20|2980.1|2974.1|2980.6|2974.6|2980.6|2974.6|2979.4|2973.4|12
1621575630000|2021-05-21 05:40:30|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1621575640000|2021-05-21 05:40:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1621575660000|2021-05-21 05:41:00|2981.1|2975.1|2982.1|2976.1|2982.1|2976.1|2981.1|2975.1|4
1621575670000|2021-05-21 05:41:10|2982.3|2976.3|2982.6|2976.6|2982.6|2976.6|2982.3|2976.3|3
1621575680000|2021-05-21 05:41:20|2982.4|2976.4|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|3
1621575690000|2021-05-21 05:41:30|2983.4|2977.4|2983.9|2977.9|2983.9|2977.9|2983.4|2977.4|3
1621575700000|2021-05-21 05:41:40|2983.8|2977.8|2982.9|2976.9|2983.8|2977.8|2982.9|2976.9|4
1621575710000|2021-05-21 05:41:50|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|3
1621575720000|2021-05-21 05:42:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1621575730000|2021-05-21 05:42:10|2983.3|2977.3|2982.1|2976.1|2984.6|2978.6|2982.1|2976.1|9
1621575740000|2021-05-21 05:42:20|2983.1|2977.1|2982.1|2976.1|2983.1|2977.1|2982.1|2976.1|2
1621575750000|2021-05-21 05:42:30|2981.9|2975.9|2981.6|2975.6|2981.9|2975.9|2981.6|2975.6|2
1621575760000|2021-05-21 05:42:40|2981.4|2975.4|2981.4|2975.4|2981.6|2975.6|2981.4|2975.4|3
1621575770000|2021-05-21 05:42:50|2981.1|2975.1|2980.1|2974.1|2981.1|2975.1|2980.1|2974.1|4
1621575780000|2021-05-21 05:43:00|2980.4|2974.4|2979.9|2973.9|2980.4|2974.4|2977.8|2971.8|17
1621575790000|2021-05-21 05:43:10|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.4|2973.4|2
1621575800000|2021-05-21 05:43:20|2979.1|2973.1|2977.6|2971.6|2979.1|2973.1|2977.4|2971.4|9
1621575810000|2021-05-21 05:43:30|2977.9|2971.9|2978.6|2972.6|2978.6|2972.6|2977.9|2971.9|6
1621575820000|2021-05-21 05:43:40|2978.1|2972.1|2977.4|2971.4|2978.6|2972.6|2977.4|2971.4|10
1621575830000|2021-05-21 05:43:50|2977.1|2971.1|2976.9|2970.9|2977.4|2971.4|2976.9|2970.9|6
1621575840000|2021-05-21 05:44:00|2977.1|2971.1|2975.4|2969.4|2977.1|2971.1|2975.4|2969.4|7
1621575850000|2021-05-21 05:44:10|2975.1|2969.1|2976.9|2970.9|2976.9|2970.9|2974.5|2968.5|9
1621575860000|2021-05-21 05:44:20|2977.3|2971.3|2977|2971|2977.8|2971.8|2977|2971|7
1621575870000|2021-05-21 05:44:30|2977.1|2971.1|2977.5|2971.5|2977.5|2971.5|2977.1|2971.1|2
1621575880000|2021-05-21 05:44:40|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|5
1621575890000|2021-05-21 05:44:50|2977|2971|2977.4|2971.4|2977.4|2971.4|2977|2971|3
1621575900000|2021-05-21 05:45:00|2977.1|2971.1|2978|2972|2978|2972|2976.9|2970.9|6
1621575910000|2021-05-21 05:45:10|2978.3|2972.3|2980.6|2974.6|2980.6|2974.6|2978.3|2972.3|11
1621575920000|2021-05-21 05:45:20|2980.9|2974.9|2981.6|2975.6|2981.6|2975.6|2980.9|2974.9|4
1621575930000|2021-05-21 05:45:30|2981.4|2975.4|2981.6|2975.6|2982.1|2976.1|2981.1|2975.1|5
1621575950000|2021-05-21 05:45:50|2981.4|2975.4|2980.4|2974.4|2981.4|2975.4|2980.4|2974.4|7
1621575960000|2021-05-21 05:46:00|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.4|2974.4|3
1621575970000|2021-05-21 05:46:10|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1621575980000|2021-05-21 05:46:20|2981.1|2975.1|2981.1|2975.1|2981.4|2975.4|2981.1|2975.1|3
1621575990000|2021-05-21 05:46:30|2981.4|2975.4|2981.6|2975.6|2981.6|2975.6|2981.4|2975.4|2
1621576000000|2021-05-21 05:46:40|2981.9|2975.9|2982.1|2976.1|2982.1|2976.1|2981.9|2975.9|2
1621576020000|2021-05-21 05:47:00|2981.9|2975.9|2981.6|2975.6|2981.9|2975.9|2981.6|2975.6|2
1621576030000|2021-05-21 05:47:10|2981.4|2975.4|2980.6|2974.6|2981.4|2975.4|2980.6|2974.6|4
1621576040000|2021-05-21 05:47:20|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1621576080000|2021-05-21 05:48:00|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1621576100000|2021-05-21 05:48:20|2980.9|2974.9|2981.6|2975.6|2981.6|2975.6|2980.9|2974.9|4
1621576110000|2021-05-21 05:48:30|2981.9|2975.9|2982.1|2976.1|2982.1|2976.1|2981.9|2975.9|2
1621576150000|2021-05-21 05:49:10|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.6|2975.6|5
1621576170000|2021-05-21 05:49:30|2981.6|2975.6|2981.1|2975.1|2981.6|2975.6|2981.1|2975.1|3
1621576210000|2021-05-21 05:50:10|2981.5|2975.5|2982.1|2976.1|2982.3|2976.3|2981.5|2975.5|5
1621576220000|2021-05-21 05:50:20|2982.5|2976.5|2983.5|2977.5|2983.5|2977.5|2982.5|2976.5|9
1621576230000|2021-05-21 05:50:30|2983.6|2977.6|2984.1|2978.1|2984.4|2978.4|2983.6|2977.6|6
1621576240000|2021-05-21 05:50:40|2983.9|2977.9|2983.1|2977.1|2983.9|2977.9|2983.1|2977.1|4
1621576250000|2021-05-21 05:50:50|2983|2977|2982.9|2976.9|2983.1|2977.1|2982.8|2976.8|5
1621576260000|2021-05-21 05:51:00|2982.8|2976.8|2982.9|2976.9|2982.9|2976.9|2982.4|2976.4|5
1621576270000|2021-05-21 05:51:10|2982.6|2976.6|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|3
1621576290000|2021-05-21 05:51:30|2982.6|2976.6|2982.9|2976.9|2982.9|2976.9|2982.6|2976.6|2
1621576310000|2021-05-21 05:51:50|2982.1|2976.1|2982.1|2976.1|2982.4|2976.4|2982.1|2976.1|3
1621576320000|2021-05-21 05:52:00|2982.4|2976.4|2982.1|2976.1|2982.4|2976.4|2982.1|2976.1|2
1621576330000|2021-05-21 05:52:10|2981.9|2975.9|2981.3|2975.3|2981.9|2975.9|2981.3|2975.3|3
1621576340000|2021-05-21 05:52:20|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1621576350000|2021-05-21 05:52:30|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1621576360000|2021-05-21 05:52:40|2981.3|2975.3|2981.3|2975.3|2981.5|2975.5|2981.1|2975.1|9
1621576370000|2021-05-21 05:52:50|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1621576380000|2021-05-21 05:53:00|2981.4|2975.4|2981|2975|2981.4|2975.4|2980.4|2974.4|4
1621576390000|2021-05-21 05:53:10|2981.1|2975.1|2981.8|2975.8|2981.8|2975.8|2981.1|2975.1|4
1621576400000|2021-05-21 05:53:20|2982.1|2976.1|2981.9|2975.9|2982.1|2976.1|2981.9|2975.9|2
1621576410000|2021-05-21 05:53:30|2982.1|2976.1|2981.9|2975.9|2982.4|2976.4|2981.9|2975.9|4
1621576420000|2021-05-21 05:53:40|2981.6|2975.6|2981.4|2975.4|2981.6|2975.6|2981.4|2975.4|2
1621576430000|2021-05-21 05:53:50|2981.5|2975.5|2981.1|2975.1|2981.8|2975.8|2981.1|2975.1|4
1621576440000|2021-05-21 05:54:00|2980.9|2974.9|2981.1|2975.1|2981.1|2975.1|2980.9|2974.9|4
1621576450000|2021-05-21 05:54:10|2980.9|2974.9|2980.6|2974.6|2980.9|2974.9|2980.6|2974.6|4
1621576460000|2021-05-21 05:54:20|2980.8|2974.8|2980.6|2974.6|2980.8|2974.8|2980.6|2974.6|2
1621576470000|2021-05-21 05:54:30|2980.3|2974.3|2980.1|2974.1|2980.3|2974.3|2980.1|2974.1|2
1621576480000|2021-05-21 05:54:40|2980.3|2974.3|2980.1|2974.1|2980.3|2974.3|2980.1|2974.1|2
1621576490000|2021-05-21 05:54:50|2979.9|2973.9|2979.3|2973.3|2979.9|2973.9|2979.3|2973.3|3
1621576500000|2021-05-21 05:55:00|2979.5|2973.5|2979.9|2973.9|2979.9|2973.9|2979.3|2973.3|4
1621576510000|2021-05-21 05:55:10|2980.1|2974.1|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|2
1621576520000|2021-05-21 05:55:20|2980.1|2974.1|2980.5|2974.5|2980.5|2974.5|2980.1|2974.1|3
1621576530000|2021-05-21 05:55:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1621576540000|2021-05-21 05:55:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1621576570000|2021-05-21 05:56:10|2980.3|2974.3|2979.9|2973.9|2980.3|2974.3|2979.9|2973.9|2
1621576580000|2021-05-21 05:56:20|2979.6|2973.6|2980.5|2974.5|2980.5|2974.5|2979.6|2973.6|5
1621576590000|2021-05-21 05:56:30|2980.1|2974.1|2979.8|2973.8|2980.1|2974.1|2979.6|2973.6|3
1621576600000|2021-05-21 05:56:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.1|2973.1|6
1621576610000|2021-05-21 05:56:50|2979.4|2973.4|2978|2972|2979.4|2973.4|2978|2972|8
1621576620000|2021-05-21 05:57:00|2978.1|2972.1|2978.4|2972.4|2978.4|2972.4|2978|2972|4
1621576630000|2021-05-21 05:57:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1621576640000|2021-05-21 05:57:20|2978|2972|2977.4|2971.4|2978|2972|2977.4|2971.4|3
1621576650000|2021-05-21 05:57:30|2977.1|2971.1|2978|2972|2978|2972|2977|2971|5
1621576660000|2021-05-21 05:57:40|2977.8|2971.8|2976.6|2970.6|2977.8|2971.8|2976.6|2970.6|6
1621576670000|2021-05-21 05:57:50|2976.5|2970.5|2976.6|2970.6|2976.6|2970.6|2976.5|2970.5|2
1621576680000|2021-05-21 05:58:00|2976.4|2970.4|2976.4|2970.4|2976.9|2970.9|2976.1|2970.1|8
1621576690000|2021-05-21 05:58:10|2976.3|2970.3|2974.6|2968.6|2976.4|2970.4|2974.6|2968.6|11
1621576700000|2021-05-21 05:58:20|2974.9|2968.9|2975.3|2969.3|2975.6|2969.6|2974.8|2968.8|9
1621576710000|2021-05-21 05:58:30|2975.5|2969.5|2974.6|2968.6|2975.5|2969.5|2974.6|2968.6|5
1621576720000|2021-05-21 05:58:40|2974.9|2968.9|2976.9|2970.9|2976.9|2970.9|2974.9|2968.9|6
1621576730000|2021-05-21 05:58:50|2977.3|2971.3|2977.9|2971.9|2978|2972|2976.9|2970.9|14
1621576740000|2021-05-21 05:59:00|2978|2972|2976.8|2970.8|2978.5|2972.5|2976.8|2970.8|9
1621576750000|2021-05-21 05:59:10|2976.9|2970.9|2977.6|2971.6|2977.8|2971.8|2976.9|2970.9|6
1621576760000|2021-05-21 05:59:20|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|4
1621576770000|2021-05-21 05:59:30|2977.8|2971.8|2977.4|2971.4|2977.8|2971.8|2977.4|2971.4|3
1621576780000|2021-05-21 05:59:40|2977.5|2971.5|2977.4|2971.4|2977.5|2971.5|2976.6|2970.6|8
1621576790000|2021-05-21 05:59:50|2977.6|2971.6|2979.1|2973.1|2979.1|2973.1|2977.1|2971.1|6
1621576800000|2021-05-21 06:00:00|2979.4|2973.4|2978.6|2972.6|2979.4|2973.4|2978.6|2972.6|4
1621576810000|2021-05-21 06:00:10|2979.4|2973.4|2980.4|2974.4|2980.8|2974.8|2979.4|2973.4|8
1621576830000|2021-05-21 06:00:30|2980.5|2974.5|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|4
1621576840000|2021-05-21 06:00:40|2981.4|2975.4|2980.3|2974.3|2981.4|2975.4|2980.3|2974.3|5
1621576850000|2021-05-21 06:00:50|2980.1|2974.1|2978.6|2972.6|2980.1|2974.1|2978.4|2972.4|10
1621576860000|2021-05-21 06:01:00|2978.4|2972.4|2978|2972|2978.4|2972.4|2978|2972|2
1621576870000|2021-05-21 06:01:10|2978.3|2972.3|2979.5|2973.5|2979.5|2973.5|2978.1|2972.1|5
1621576880000|2021-05-21 06:01:20|2979.4|2973.4|2979.5|2973.5|2979.5|2973.5|2979.4|2973.4|2
1621576890000|2021-05-21 06:01:30|2979.9|2973.9|2979.9|2973.9|2980|2974|2979.9|2973.9|3
1621576900000|2021-05-21 06:01:40|2980.1|2974.1|2980.6|2974.6|2980.6|2974.6|2980.1|2974.1|2
1621576910000|2021-05-21 06:01:50|2981|2975|2981.1|2975.1|2982.3|2976.3|2981|2975|8
1621576920000|2021-05-21 06:02:00|2981.3|2975.3|2981.4|2975.4|2981.5|2975.5|2981.3|2975.3|6
1621576930000|2021-05-21 06:02:10|2981.8|2975.8|2982|2976|2982|2976|2981.5|2975.5|4
1621576940000|2021-05-21 06:02:20|2981.9|2975.9|2979|2973|2981.9|2975.9|2979|2973|10
1621576950000|2021-05-21 06:02:30|2979.1|2973.1|2979.8|2973.8|2979.8|2973.8|2979|2973|5
1621576980000|2021-05-21 06:03:00|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2978.9|2972.9|3
1621576990000|2021-05-21 06:03:10|2979.6|2973.6|2980.5|2974.5|2980.5|2974.5|2979.6|2973.6|4
1621577000000|2021-05-21 06:03:20|2980.8|2974.8|2982|2976|2982|2976|2980.8|2974.8|5
1621577010000|2021-05-21 06:03:30|2982.4|2976.4|2981.5|2975.5|2982.6|2976.6|2981.5|2975.5|10
1621577020000|2021-05-21 06:03:40|2981.9|2975.9|2982.3|2976.3|2982.3|2976.3|2981.9|2975.9|5
1621577030000|2021-05-21 06:03:50|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1621577040000|2021-05-21 06:04:00|2981.9|2975.9|2981.5|2975.5|2981.9|2975.9|2981.1|2975.1|5
1621577050000|2021-05-21 06:04:10|2981.6|2975.6|2982.1|2976.1|2982.1|2976.1|2981.6|2975.6|3
1621577060000|2021-05-21 06:04:20|2982.6|2976.6|2983.3|2977.3|2983.5|2977.5|2982.6|2976.6|5
1621577070000|2021-05-21 06:04:30|2983.1|2977.1|2983|2977|2983.1|2977.1|2982.8|2976.8|5
1621577080000|2021-05-21 06:04:40|2982.8|2976.8|2982.1|2976.1|2982.8|2976.8|2982.1|2976.1|3
1621577090000|2021-05-21 06:04:50|2982|2976|2982|2976|2982.1|2976.1|2981.8|2975.8|5
1621577100000|2021-05-21 06:05:00|2981.8|2975.8|2981.9|2975.9|2981.9|2975.9|2981.8|2975.8|4
1621577110000|2021-05-21 06:05:10|2982.3|2976.3|2982.9|2976.9|2982.9|2976.9|2982.3|2976.3|3
1621577120000|2021-05-21 06:05:20|2983|2977|2983.1|2977.1|2983.9|2977.9|2983|2977|5
1621577130000|2021-05-21 06:05:30|2983.3|2977.3|2982.9|2976.9|2983.3|2977.3|2982.9|2976.9|3
1621577140000|2021-05-21 06:05:40|2983|2977|2983.4|2977.4|2983.4|2977.4|2982.8|2976.8|5
1621577150000|2021-05-21 06:05:50|2983.8|2977.8|2983.9|2977.9|2984.1|2978.1|2983.8|2977.8|3
1621577160000|2021-05-21 06:06:00|2984|2978|2984.9|2978.9|2984.9|2978.9|2984|2978|4
1621577170000|2021-05-21 06:06:10|2984.6|2978.6|2984.5|2978.5|2984.6|2978.6|2984.4|2978.4|3
1621577200000|2021-05-21 06:06:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1621577220000|2021-05-21 06:07:00|2983.9|2977.9|2982.4|2976.4|2983.9|2977.9|2982.4|2976.4|2
1621577230000|2021-05-21 06:07:10|2982.3|2976.3|2982.4|2976.4|2982.5|2976.5|2982.3|2976.3|3
1621577240000|2021-05-21 06:07:20|2982.1|2976.1|2981.9|2975.9|2982.1|2976.1|2981.9|2975.9|2
1621577250000|2021-05-21 06:07:30|2982.1|2976.1|2982|2976|2982.3|2976.3|2982|2976|4
1621577270000|2021-05-21 06:07:50|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1621577280000|2021-05-21 06:08:00|2981.6|2975.6|2981.1|2975.1|2981.6|2975.6|2981.1|2975.1|2
1621577290000|2021-05-21 06:08:10|2980.4|2974.4|2980.1|2974.1|2980.4|2974.4|2980.1|2974.1|2
1621577300000|2021-05-21 06:08:20|2980.8|2974.8|2980.6|2974.6|2980.9|2974.9|2980.6|2974.6|7
1621577310000|2021-05-21 06:08:30|2981|2975|2981.1|2975.1|2981.1|2975.1|2980.8|2974.8|3
1621577320000|2021-05-21 06:08:40|2981|2975|2981|2975|2981.1|2975.1|2981|2975|5
1621577330000|2021-05-21 06:08:50|2981.3|2975.3|2980.3|2974.3|2981.3|2975.3|2980.3|2974.3|4
1621577340000|2021-05-21 06:09:00|2979.4|2973.4|2979.8|2973.8|2979.8|2973.8|2979.4|2973.4|2
1621577360000|2021-05-21 06:09:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1621577380000|2021-05-21 06:09:40|2979.1|2973.1|2978.3|2972.3|2979.1|2973.1|2978.3|2972.3|4
1621577390000|2021-05-21 06:09:50|2978.6|2972.6|2978.4|2972.4|2978.6|2972.6|2978.4|2972.4|2
1621577400000|2021-05-21 06:10:00|2978.1|2972.1|2978.8|2972.8|2978.8|2972.8|2978.1|2972.1|4
1621577420000|2021-05-21 06:10:20|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1621577430000|2021-05-21 06:10:30|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1621577450000|2021-05-21 06:10:50|2978.1|2972.1|2977.4|2971.4|2978.1|2972.1|2977.1|2971.1|6
1621577460000|2021-05-21 06:11:00|2977.1|2971.1|2976.6|2970.6|2977.1|2971.1|2976.6|2970.6|6
1621577470000|2021-05-21 06:11:10|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1621577480000|2021-05-21 06:11:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1621577500000|2021-05-21 06:11:40|2977|2971|2977.1|2971.1|2977.4|2971.4|2977|2971|3
1621577530000|2021-05-21 06:12:10|2976.9|2970.9|2976.4|2970.4|2976.9|2970.9|2976.4|2970.4|3
1621577550000|2021-05-21 06:12:30|2976.3|2970.3|2975.9|2969.9|2976.3|2970.3|2975.8|2969.8|3
1621577560000|2021-05-21 06:12:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1621577570000|2021-05-21 06:12:50|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1621577580000|2021-05-21 06:13:00|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1621577590000|2021-05-21 06:13:10|2976.3|2970.3|2977|2971|2977.1|2971.1|2976.3|2970.3|4
1621577600000|2021-05-21 06:13:20|2976.6|2970.6|2975.9|2969.9|2976.6|2970.6|2975.9|2969.9|2
1621577620000|2021-05-21 06:13:40|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1621577650000|2021-05-21 06:14:10|2975.4|2969.4|2974.6|2968.6|2975.4|2969.4|2974.4|2968.4|8
1621577660000|2021-05-21 06:14:20|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.1|2968.1|3
1621577670000|2021-05-21 06:14:30|2974.1|2968.1|2973.9|2967.9|2974.1|2968.1|2973.9|2967.9|2
1621577680000|2021-05-21 06:14:40|2973.6|2967.6|2973.3|2967.3|2973.6|2967.6|2973.1|2967.1|3
1621577710000|2021-05-21 06:15:10|2973.5|2967.5|2974.9|2968.9|2974.9|2968.9|2973.5|2967.5|4
1621577720000|2021-05-21 06:15:20|2975.1|2969.1|2975.4|2969.4|2975.4|2969.4|2975.1|2969.1|2
1621577730000|2021-05-21 06:15:30|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|3
1621577760000|2021-05-21 06:16:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621577780000|2021-05-21 06:16:20|2976.1|2970.1|2976.3|2970.3|2976.3|2970.3|2976|2970|4
1621577790000|2021-05-21 06:16:30|2976.6|2970.6|2977|2971|2977|2971|2976.6|2970.6|3
1621577800000|2021-05-21 06:16:40|2977.4|2971.4|2977.1|2971.1|2977.4|2971.4|2976.9|2970.9|4
1621577810000|2021-05-21 06:16:50|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|4
1621577820000|2021-05-21 06:17:00|2976.1|2970.1|2975.6|2969.6|2976.1|2970.1|2975.1|2969.1|7
1621577830000|2021-05-21 06:17:10|2975.4|2969.4|2976.1|2970.1|2976.1|2970.1|2975.4|2969.4|4
1621577840000|2021-05-21 06:17:20|2976.4|2970.4|2977.9|2971.9|2977.9|2971.9|2975.6|2969.6|8
1621577850000|2021-05-21 06:17:30|2978.3|2972.3|2978.4|2972.4|2978.4|2972.4|2978.1|2972.1|5
1621577860000|2021-05-21 06:17:40|2978.5|2972.5|2980.1|2974.1|2980.1|2974.1|2978.5|2972.5|4
1621577870000|2021-05-21 06:17:50|2979.1|2973.1|2979|2973|2979.1|2973.1|2979|2973|2
1621577880000|2021-05-21 06:18:00|2978.6|2972.6|2977.4|2971.4|2978.6|2972.6|2977.1|2971.1|6
1621577890000|2021-05-21 06:18:10|2977.6|2971.6|2977.1|2971.1|2977.6|2971.6|2976.6|2970.6|6
1621577920000|2021-05-21 06:18:40|2976.9|2970.9|2975.6|2969.6|2976.9|2970.9|2975.6|2969.6|5
1621577930000|2021-05-21 06:18:50|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1621577950000|2021-05-21 06:19:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621577960000|2021-05-21 06:19:20|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|3
1621577970000|2021-05-21 06:19:30|2977.3|2971.3|2977.4|2971.4|2977.4|2971.4|2977.3|2971.3|2
1621577980000|2021-05-21 06:19:40|2977.8|2971.8|2977.9|2971.9|2977.9|2971.9|2977.8|2971.8|2
1621577990000|2021-05-21 06:19:50|2977.6|2971.6|2976.6|2970.6|2977.6|2971.6|2976.6|2970.6|5
1621578010000|2021-05-21 06:20:10|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1621578020000|2021-05-21 06:20:20|2977.1|2971.1|2977.3|2971.3|2977.3|2971.3|2977.1|2971.1|2
1621578030000|2021-05-21 06:20:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1621578050000|2021-05-21 06:20:50|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1621578130000|2021-05-21 06:22:10|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1621578140000|2021-05-21 06:22:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1621578150000|2021-05-21 06:22:30|2977.5|2971.5|2977.9|2971.9|2977.9|2971.9|2977.5|2971.5|3
1621578180000|2021-05-21 06:23:00|2979.1|2973.1|2978.3|2972.3|2979.1|2973.1|2978.3|2972.3|11
1621578190000|2021-05-21 06:23:10|2978.4|2972.4|2979|2973|2979|2973|2978.4|2972.4|3
1621578220000|2021-05-21 06:23:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1621578240000|2021-05-21 06:24:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1621578250000|2021-05-21 06:24:10|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|3
1621578260000|2021-05-21 06:24:20|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1621578270000|2021-05-21 06:24:30|2980.8|2974.8|2979.6|2973.6|2980.8|2974.8|2979.6|2973.6|5
1621578280000|2021-05-21 06:24:40|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1621578290000|2021-05-21 06:24:50|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1621578300000|2021-05-21 06:25:00|2979.3|2973.3|2978.1|2972.1|2979.3|2973.3|2978|2972|6
1621578310000|2021-05-21 06:25:10|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1621578320000|2021-05-21 06:25:20|2979.1|2973.1|2978.6|2972.6|2979.1|2973.1|2978.6|2972.6|3
1621578330000|2021-05-21 06:25:30|2978.3|2972.3|2976.5|2970.5|2978.3|2972.3|2976.5|2970.5|3
1621578340000|2021-05-21 06:25:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1621578350000|2021-05-21 06:25:50|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1621578360000|2021-05-21 06:26:00|2977.1|2971.1|2976.6|2970.6|2977.1|2971.1|2976.1|2970.1|6
1621578370000|2021-05-21 06:26:10|2976.4|2970.4|2976.9|2970.9|2976.9|2970.9|2976.4|2970.4|2
1621578380000|2021-05-21 06:26:20|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1621578390000|2021-05-21 06:26:30|2977.4|2971.4|2976.4|2970.4|2977.4|2971.4|2976.4|2970.4|6
1621578400000|2021-05-21 06:26:40|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1621578410000|2021-05-21 06:26:50|2975.8|2969.8|2974.8|2968.8|2975.8|2969.8|2974.5|2968.5|4
1621578420000|2021-05-21 06:27:00|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|3
1621578430000|2021-05-21 06:27:10|2974.1|2968.1|2973.6|2967.6|2974.1|2968.1|2973.6|2967.6|7
1621578440000|2021-05-21 06:27:20|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|2
1621578450000|2021-05-21 06:27:30|2973.4|2967.4|2973.6|2967.6|2973.8|2967.8|2973.4|2967.4|3
1621578470000|2021-05-21 06:27:50|2973.9|2967.9|2974.9|2968.9|2975.1|2969.1|2973.9|2967.9|5
1621578480000|2021-05-21 06:28:00|2975|2969|2976.5|2970.5|2976.5|2970.5|2974.9|2968.9|7
1621578490000|2021-05-21 06:28:10|2976.1|2970.1|2976.4|2970.4|2976.4|2970.4|2975.6|2969.6|6
1621578500000|2021-05-21 06:28:20|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|3
1621578510000|2021-05-21 06:28:30|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1621578520000|2021-05-21 06:28:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1621578530000|2021-05-21 06:28:50|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975|2969|7
1621578540000|2021-05-21 06:29:00|2975.4|2969.4|2973.5|2967.5|2975.4|2969.4|2973.5|2967.5|8
1621578550000|2021-05-21 06:29:10|2973.8|2967.8|2973.6|2967.6|2973.8|2967.8|2973.6|2967.6|6
1621578560000|2021-05-21 06:29:20|2973.4|2967.4|2973.6|2967.6|2974.1|2968.1|2973.4|2967.4|9
1621578570000|2021-05-21 06:29:30|2973.4|2967.4|2973.9|2967.9|2973.9|2967.9|2973.4|2967.4|3
1621578580000|2021-05-21 06:29:40|2973.6|2967.6|2973.9|2967.9|2973.9|2967.9|2973.6|2967.6|2
1621578600000|2021-05-21 06:30:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1621578610000|2021-05-21 06:30:10|2973.1|2967.1|2972.8|2966.8|2973.1|2967.1|2972.8|2966.8|2
1621578620000|2021-05-21 06:30:20|2972.4|2966.4|2971.6|2965.6|2972.4|2966.4|2971.6|2965.6|8
1621578630000|2021-05-21 06:30:30|2971.4|2965.4|2970.8|2964.8|2971.4|2965.4|2970.5|2964.5|5
1621578640000|2021-05-21 06:30:40|2971.1|2965.1|2971.4|2965.4|2971.4|2965.4|2971.1|2965.1|2
1621578650000|2021-05-21 06:30:50|2971.6|2965.6|2972.6|2966.6|2972.6|2966.6|2971.6|2965.6|2
1621578660000|2021-05-21 06:31:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.4|2966.4|3
1621578670000|2021-05-21 06:31:10|2972.3|2966.3|2972.1|2966.1|2972.3|2966.3|2972.1|2966.1|2
1621578680000|2021-05-21 06:31:20|2972.3|2966.3|2973.3|2967.3|2973.5|2967.5|2972.3|2966.3|7
1621578690000|2021-05-21 06:31:30|2972.9|2966.9|2972.1|2966.1|2973.4|2967.4|2972.1|2966.1|7
1621578750000|2021-05-21 06:32:30|2972.4|2966.4|2972.6|2966.6|2972.6|2966.6|2972.4|2966.4|2
1621578770000|2021-05-21 06:32:50|2973|2967|2972.9|2966.9|2973|2967|2972.9|2966.9|4
1621578780000|2021-05-21 06:33:00|2973|2967|2972.9|2966.9|2973|2967|2972.9|2966.9|2
1621578790000|2021-05-21 06:33:10|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1621578810000|2021-05-21 06:33:30|2972.5|2966.5|2972.6|2966.6|2972.6|2966.6|2972.5|2966.5|2
1621578820000|2021-05-21 06:33:40|2973.1|2967.1|2973.3|2967.3|2973.3|2967.3|2973.1|2967.1|2
1621578830000|2021-05-21 06:33:50|2973|2967|2973|2967|2973.1|2967.1|2973|2967|3
1621578840000|2021-05-21 06:34:00|2973.1|2967.1|2973.3|2967.3|2973.3|2967.3|2973|2967|3
1621578850000|2021-05-21 06:34:10|2973.6|2967.6|2973.3|2967.3|2973.6|2967.6|2973|2967|6
1621578870000|2021-05-21 06:34:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1621578890000|2021-05-21 06:34:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1621578900000|2021-05-21 06:35:00|2973.6|2967.6|2975|2969|2975|2969|2973.6|2967.6|4
1621578910000|2021-05-21 06:35:10|2975.4|2969.4|2975.8|2969.8|2975.9|2969.9|2975.4|2969.4|4
1621578920000|2021-05-21 06:35:20|2976.1|2970.1|2976.8|2970.8|2976.8|2970.8|2976.1|2970.1|12
1621578930000|2021-05-21 06:35:30|2976.5|2970.5|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|6
1621578940000|2021-05-21 06:35:40|2975.9|2969.9|2975.8|2969.8|2975.9|2969.9|2975.8|2969.8|2
1621578950000|2021-05-21 06:35:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1621578960000|2021-05-21 06:36:00|2975.8|2969.8|2976.1|2970.1|2976.1|2970.1|2975.8|2969.8|2
1621578970000|2021-05-21 06:36:10|2976.4|2970.4|2977|2971|2977|2971|2976.1|2970.1|5
1621578980000|2021-05-21 06:36:20|2976.9|2970.9|2977|2971|2977.5|2971.5|2976.8|2970.8|7
1621578990000|2021-05-21 06:36:30|2976.6|2970.6|2976.8|2970.8|2976.9|2970.9|2976.6|2970.6|3
1621579000000|2021-05-21 06:36:40|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2976.4|2970.4|2
1621579010000|2021-05-21 06:36:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1621579020000|2021-05-21 06:37:00|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1621579030000|2021-05-21 06:37:10|2976.3|2970.3|2976|2970|2976.3|2970.3|2975.4|2969.4|3
1621579040000|2021-05-21 06:37:20|2975.8|2969.8|2975.5|2969.5|2976|2970|2975.5|2969.5|6
1621579050000|2021-05-21 06:37:30|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1621579060000|2021-05-21 06:37:40|2975.8|2969.8|2974.6|2968.6|2975.8|2969.8|2974.6|2968.6|3
1621579070000|2021-05-21 06:37:50|2975|2969|2974.6|2968.6|2975|2969|2974.6|2968.6|2
1621579080000|2021-05-21 06:38:00|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1621579100000|2021-05-21 06:38:20|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1621579110000|2021-05-21 06:38:30|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|3
1621579120000|2021-05-21 06:38:40|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1621579130000|2021-05-21 06:38:50|2975.6|2969.6|2975.4|2969.4|2975.6|2969.6|2975.4|2969.4|2
1621579140000|2021-05-21 06:39:00|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1621579150000|2021-05-21 06:39:10|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1621579160000|2021-05-21 06:39:20|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.4|2969.4|3
1621579170000|2021-05-21 06:39:30|2975.4|2969.4|2975.6|2969.6|2975.6|2969.6|2975.4|2969.4|2
1621579190000|2021-05-21 06:39:50|2975.4|2969.4|2975.4|2969.4|2975.6|2969.6|2975.4|2969.4|3
1621579200000|2021-05-21 06:40:00|2975.6|2969.6|2975.4|2969.4|2975.6|2969.6|2975.1|2969.1|3
1621579210000|2021-05-21 06:40:10|2975.6|2969.6|2976.8|2970.8|2976.8|2970.8|2975.6|2969.6|5
1621579220000|2021-05-21 06:40:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621579230000|2021-05-21 06:40:30|2976.9|2970.9|2977|2971|2977|2971|2976.9|2970.9|2
1621579240000|2021-05-21 06:40:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.6|2970.6|3
1621579250000|2021-05-21 06:40:50|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1621579260000|2021-05-21 06:41:00|2977|2971|2977|2971|2977|2971|2977|2971|1
1621579270000|2021-05-21 06:41:10|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1621579280000|2021-05-21 06:41:20|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|4
1621579290000|2021-05-21 06:41:30|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|4
1621579300000|2021-05-21 06:41:40|2977.1|2971.1|2976.4|2970.4|2977.1|2971.1|2976.4|2970.4|4
1621579310000|2021-05-21 06:41:50|2976.1|2970.1|2975.8|2969.8|2976.1|2970.1|2975.8|2969.8|2
1621579320000|2021-05-21 06:42:00|2975.6|2969.6|2975.3|2969.3|2975.6|2969.6|2975.3|2969.3|2
1621579330000|2021-05-21 06:42:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1621579340000|2021-05-21 06:42:20|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|5
1621579350000|2021-05-21 06:42:30|2973.6|2967.6|2973.3|2967.3|2973.6|2967.6|2973.3|2967.3|2
1621579360000|2021-05-21 06:42:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1621579370000|2021-05-21 06:42:50|2972.8|2966.8|2972|2966|2972.8|2966.8|2971.5|2965.5|5
1621579380000|2021-05-21 06:43:00|2972.4|2966.4|2972.5|2966.5|2972.5|2966.5|2972.4|2966.4|2
1621579390000|2021-05-21 06:43:10|2972.3|2966.3|2971.6|2965.6|2972.3|2966.3|2971.6|2965.6|3
1621579400000|2021-05-21 06:43:20|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1621579410000|2021-05-21 06:43:30|2971.1|2965.1|2971.3|2965.3|2971.3|2965.3|2971|2965|3
1621579420000|2021-05-21 06:43:40|2971|2965|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|9
1621579440000|2021-05-21 06:44:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1621579450000|2021-05-21 06:44:10|2971.4|2965.4|2972.6|2966.6|2972.6|2966.6|2971.4|2965.4|4
1621579460000|2021-05-21 06:44:20|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1621579470000|2021-05-21 06:44:30|2972.8|2966.8|2971.6|2965.6|2972.8|2966.8|2971.6|2965.6|5
1621579480000|2021-05-21 06:44:40|2971.9|2965.9|2972.5|2966.5|2972.5|2966.5|2971.9|2965.9|3
1621579490000|2021-05-21 06:44:50|2972.1|2966.1|2971.9|2965.9|2972.1|2966.1|2971.9|2965.9|2
1621579500000|2021-05-21 06:45:00|2971.6|2965.6|2972.6|2966.6|2972.6|2966.6|2971.6|2965.6|4
1621579540000|2021-05-21 06:45:40|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1621579560000|2021-05-21 06:46:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621579570000|2021-05-21 06:46:10|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621579610000|2021-05-21 06:46:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621579620000|2021-05-21 06:47:00|2972.4|2966.4|2972.5|2966.5|2972.5|2966.5|2972.4|2966.4|2
1621579640000|2021-05-21 06:47:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1621579650000|2021-05-21 06:47:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621579660000|2021-05-21 06:47:40|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621579680000|2021-05-21 06:48:00|2972.1|2966.1|2971.5|2965.5|2972.1|2966.1|2971.5|2965.5|2
1621579690000|2021-05-21 06:48:10|2971.6|2965.6|2971.9|2965.9|2971.9|2965.9|2971.6|2965.6|2
1621579710000|2021-05-21 06:48:30|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1621579720000|2021-05-21 06:48:40|2971.8|2965.8|2972.1|2966.1|2972.4|2966.4|2971.8|2965.8|3
1621579730000|2021-05-21 06:48:50|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621579740000|2021-05-21 06:49:00|2972.1|2966.1|2971.5|2965.5|2972.1|2966.1|2971.5|2965.5|4
1621579750000|2021-05-21 06:49:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2970.9|2964.9|4
1621579770000|2021-05-21 06:49:30|2971.3|2965.3|2972|2966|2972|2966|2971.3|2965.3|2
1621579780000|2021-05-21 06:49:40|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|5
1621579790000|2021-05-21 06:49:50|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|2
1621579810000|2021-05-21 06:50:10|2972.3|2966.3|2973|2967|2973.3|2967.3|2972.3|2966.3|5
1621579820000|2021-05-21 06:50:20|2972.8|2966.8|2971.4|2965.4|2972.8|2966.8|2971.4|2965.4|6
1621579830000|2021-05-21 06:50:30|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1621579840000|2021-05-21 06:50:40|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1621579850000|2021-05-21 06:50:50|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1621579860000|2021-05-21 06:51:00|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1621579870000|2021-05-21 06:51:10|2971.1|2965.1|2970.8|2964.8|2971.1|2965.1|2970.8|2964.8|2
1621579880000|2021-05-21 06:51:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1621579890000|2021-05-21 06:51:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621579900000|2021-05-21 06:51:40|2971|2965|2970.9|2964.9|2971|2965|2970.8|2964.8|4
1621579910000|2021-05-21 06:51:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1621579920000|2021-05-21 06:52:00|2970.9|2964.9|2971.6|2965.6|2971.6|2965.6|2970.9|2964.9|4
1621579930000|2021-05-21 06:52:10|2971.4|2965.4|2972|2966|2972|2966|2971.1|2965.1|6
1621579940000|2021-05-21 06:52:20|2971.9|2965.9|2970.5|2964.5|2971.9|2965.9|2969.6|2963.6|10
1621579950000|2021-05-21 06:52:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621579960000|2021-05-21 06:52:40|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|2
1621579970000|2021-05-21 06:52:50|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1621579980000|2021-05-21 06:53:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1621580000000|2021-05-21 06:53:20|2969.8|2963.8|2970|2964|2970.1|2964.1|2969.5|2963.5|5
1621580010000|2021-05-21 06:53:30|2969.8|2963.8|2968.9|2962.9|2969.8|2963.8|2968.9|2962.9|6
1621580030000|2021-05-21 06:53:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621580040000|2021-05-21 06:54:00|2969.8|2963.8|2968.9|2962.9|2970|2964|2968.9|2962.9|9
1621580080000|2021-05-21 06:54:40|2969|2963|2969.1|2963.1|2969.4|2963.4|2969|2963|3
1621580090000|2021-05-21 06:54:50|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1621580100000|2021-05-21 06:55:00|2968.3|2962.3|2968|2962|2968.4|2962.4|2967.9|2961.9|7
1621580120000|2021-05-21 06:55:20|2968.3|2962.3|2968|2962|2968.3|2962.3|2967.8|2961.8|8
1621580140000|2021-05-21 06:55:40|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1621580160000|2021-05-21 06:56:00|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|2
1621580170000|2021-05-21 06:56:10|2969|2963|2968|2962|2969|2963|2967.3|2961.3|6
1621580180000|2021-05-21 06:56:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621580190000|2021-05-21 06:56:30|2968.8|2962.8|2968.5|2962.5|2969.3|2963.3|2968.3|2962.3|9
1621580200000|2021-05-21 06:56:40|2968|2962|2969.3|2963.3|2969.3|2963.3|2968|2962|5
1621580210000|2021-05-21 06:56:50|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|2
1621580230000|2021-05-21 06:57:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970|2964|5
1621580240000|2021-05-21 06:57:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621580250000|2021-05-21 06:57:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969|2963|3
1621580260000|2021-05-21 06:57:40|2969|2963|2968|2962|2969|2963|2968|2962|4
1621580290000|2021-05-21 06:58:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621580310000|2021-05-21 06:58:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621580340000|2021-05-21 06:59:00|2968|2962|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|4
1621580350000|2021-05-21 06:59:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621580360000|2021-05-21 06:59:20|2967.3|2961.3|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|4
1621580370000|2021-05-21 06:59:30|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|2
1621580380000|2021-05-21 06:59:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1621580390000|2021-05-21 06:59:50|2966|2960|2966.5|2960.5|2966.8|2960.8|2966|2960|5
1621580400000|2021-05-21 07:00:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1621580410000|2021-05-21 07:00:10|2966.8|2960.8|2969.5|2963.5|2969.5|2963.5|2966.8|2960.8|8
1621580430000|2021-05-21 07:00:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621580450000|2021-05-21 07:00:50|2969.5|2963.5|2967.8|2961.8|2969.5|2963.5|2967.8|2961.8|2
1621580460000|2021-05-21 07:01:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1621580470000|2021-05-21 07:01:10|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|3
1621580480000|2021-05-21 07:01:20|2966.8|2960.8|2965.8|2959.8|2966.8|2960.8|2965.8|2959.8|5
1621580490000|2021-05-21 07:01:30|2965.3|2959.3|2963.8|2957.8|2965.3|2959.3|2963.8|2957.8|4
1621580500000|2021-05-21 07:01:40|2964|2958|2967|2961|2967.8|2961.8|2964|2958|14
1621580510000|2021-05-21 07:01:50|2966.8|2960.8|2965.3|2959.3|2966.8|2960.8|2965.3|2959.3|3
1621580520000|2021-05-21 07:02:00|2965.5|2959.5|2965|2959|2965.5|2959.5|2963.8|2957.8|8
1621580530000|2021-05-21 07:02:10|2965.3|2959.3|2967|2961|2967|2961|2965|2959|10
1621580540000|2021-05-21 07:02:20|2967.3|2961.3|2966.8|2960.8|2968.5|2962.5|2966.8|2960.8|11
1621580550000|2021-05-21 07:02:30|2967|2961|2969|2963|2969|2963|2967|2961|7
1621580560000|2021-05-21 07:02:40|2968.8|2962.8|2969.8|2963.8|2970|2964|2968.8|2962.8|4
1621580570000|2021-05-21 07:02:50|2969.5|2963.5|2969|2963|2969.8|2963.8|2968.5|2962.5|7
1621580580000|2021-05-21 07:03:00|2968.8|2962.8|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|6
1621580590000|2021-05-21 07:03:10|2968.8|2962.8|2968|2962|2969|2963|2968|2962|6
1621580600000|2021-05-21 07:03:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621580610000|2021-05-21 07:03:30|2968|2962|2968|2962|2968|2962|2967.5|2961.5|3
1621580630000|2021-05-21 07:03:50|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1621580650000|2021-05-21 07:04:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1621580660000|2021-05-21 07:04:20|2970.3|2964.3|2971.8|2965.8|2971.8|2965.8|2970.3|2964.3|3
1621580670000|2021-05-21 07:04:30|2971.5|2965.5|2971|2965|2971.8|2965.8|2971|2965|4
1621580680000|2021-05-21 07:04:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621580690000|2021-05-21 07:04:50|2970|2964|2969.8|2963.8|2970|2964|2969.5|2963.5|6
1621580700000|2021-05-21 07:05:00|2969.5|2963.5|2968.3|2962.3|2969.5|2963.5|2968|2962|7
1621580710000|2021-05-21 07:05:10|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1621580720000|2021-05-21 07:05:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1621580740000|2021-05-21 07:05:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621580760000|2021-05-21 07:06:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1621580770000|2021-05-21 07:06:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621580780000|2021-05-21 07:06:20|2966.3|2960.3|2968|2962|2968|2962|2966.3|2960.3|4
1621580790000|2021-05-21 07:06:30|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|4
1621580800000|2021-05-21 07:06:40|2969.3|2963.3|2971|2965|2971|2965|2969.3|2963.3|3
1621580810000|2021-05-21 07:06:50|2971.3|2965.3|2975.5|2969.5|2975.5|2969.5|2971.3|2965.3|10
1621580820000|2021-05-21 07:07:00|2975.8|2969.8|2976.3|2970.3|2976.5|2970.5|2975.5|2969.5|6
1621580830000|2021-05-21 07:07:10|2975.8|2969.8|2977.5|2971.5|2977.5|2971.5|2975.8|2969.8|7
1621580840000|2021-05-21 07:07:20|2977.3|2971.3|2975.5|2969.5|2977.3|2971.3|2975.5|2969.5|6
1621580850000|2021-05-21 07:07:30|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1621580860000|2021-05-21 07:07:40|2975|2969|2973.3|2967.3|2975|2969|2973.3|2967.3|4
1621580870000|2021-05-21 07:07:50|2973|2967|2972|2966|2973|2967|2972|2966|2
1621580880000|2021-05-21 07:08:00|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1621580900000|2021-05-21 07:08:20|2973|2967|2973.3|2967.3|2974.3|2968.3|2973|2967|7
1621580910000|2021-05-21 07:08:30|2973|2967|2972|2966|2973|2967|2972|2966|3
1621580920000|2021-05-21 07:08:40|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|3
1621580940000|2021-05-21 07:09:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1621580950000|2021-05-21 07:09:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1621580960000|2021-05-21 07:09:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621580970000|2021-05-21 07:09:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1621580980000|2021-05-21 07:09:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1621580990000|2021-05-21 07:09:50|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|4
1621581020000|2021-05-21 07:10:20|2972.3|2966.3|2972|2966|2972.5|2966.5|2972|2966|4
1621581030000|2021-05-21 07:10:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621581040000|2021-05-21 07:10:40|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1621581050000|2021-05-21 07:10:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621581060000|2021-05-21 07:11:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1621581070000|2021-05-21 07:11:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621581080000|2021-05-21 07:11:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1621581100000|2021-05-21 07:11:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1621581110000|2021-05-21 07:11:50|2969.3|2963.3|2967.3|2961.3|2969.3|2963.3|2967.3|2961.3|5
1621581120000|2021-05-21 07:12:00|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|2
1621581130000|2021-05-21 07:12:10|2967.8|2961.8|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|4
1621581140000|2021-05-21 07:12:20|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|4
1621581150000|2021-05-21 07:12:30|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1621581170000|2021-05-21 07:12:50|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1621581180000|2021-05-21 07:13:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621581190000|2021-05-21 07:13:10|2967.8|2961.8|2969.3|2963.3|2969.3|2963.3|2967.8|2961.8|4
1621581200000|2021-05-21 07:13:20|2969.5|2963.5|2970.3|2964.3|2970.8|2964.8|2969.5|2963.5|5
1621581210000|2021-05-21 07:13:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1621581220000|2021-05-21 07:13:40|2969.5|2963.5|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|3
1621581230000|2021-05-21 07:13:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1621581240000|2021-05-21 07:14:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621581250000|2021-05-21 07:14:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1621581260000|2021-05-21 07:14:20|2970.3|2964.3|2968.8|2962.8|2970.3|2964.3|2968.8|2962.8|6
1621581270000|2021-05-21 07:14:30|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968|2962|3
1621581280000|2021-05-21 07:14:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1621581300000|2021-05-21 07:15:00|2969|2963|2970.3|2964.3|2971|2965|2969|2963|12
1621581310000|2021-05-21 07:15:10|2970|2964|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|6
1621581320000|2021-05-21 07:15:20|2970.5|2964.5|2970.8|2964.8|2971.3|2965.3|2970|2964|8
1621581330000|2021-05-21 07:15:30|2971|2965|2969.5|2963.5|2971|2965|2969.5|2963.5|5
1621581340000|2021-05-21 07:15:40|2969.8|2963.8|2970.8|2964.8|2971|2965|2969.8|2963.8|10
1621581350000|2021-05-21 07:15:50|2970.5|2964.5|2969|2963|2970.5|2964.5|2969|2963|10
1621581360000|2021-05-21 07:16:00|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.5|2962.5|4
1621581370000|2021-05-21 07:16:10|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969|2963|6
1621581380000|2021-05-21 07:16:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1621581390000|2021-05-21 07:16:30|2969.3|2963.3|2968.3|2962.3|2969.3|2963.3|2968.3|2962.3|4
1621581400000|2021-05-21 07:16:40|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1621581410000|2021-05-21 07:16:50|2968.5|2962.5|2970|2964|2970.3|2964.3|2968.5|2962.5|7
1621581420000|2021-05-21 07:17:00|2969.8|2963.8|2970|2964|2970|2964|2969|2963|4
1621581450000|2021-05-21 07:17:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621581460000|2021-05-21 07:17:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1621581480000|2021-05-21 07:18:00|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|2
1621581490000|2021-05-21 07:18:10|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1621581510000|2021-05-21 07:18:30|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1621581520000|2021-05-21 07:18:40|2968.8|2962.8|2968.3|2962.3|2969|2963|2968.3|2962.3|5
1621581530000|2021-05-21 07:18:50|2968|2962|2968.5|2962.5|2968.8|2962.8|2967.8|2961.8|8
1621581540000|2021-05-21 07:19:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621581550000|2021-05-21 07:19:10|2968|2962|2968.8|2962.8|2968.8|2962.8|2968|2962|5
1621581560000|2021-05-21 07:19:20|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1621581570000|2021-05-21 07:19:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|3
1621581580000|2021-05-21 07:19:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621581590000|2021-05-21 07:19:50|2970|2964|2973.8|2967.8|2973.8|2967.8|2970|2964|9
1621581600000|2021-05-21 07:20:00|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|2
1621581610000|2021-05-21 07:20:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621581620000|2021-05-21 07:20:20|2975.3|2969.3|2976.8|2970.8|2976.8|2970.8|2975.3|2969.3|4
1621581640000|2021-05-21 07:20:40|2976.5|2970.5|2975.3|2969.3|2976.5|2970.5|2975.3|2969.3|2
1621581650000|2021-05-21 07:20:50|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|4
1621581660000|2021-05-21 07:21:00|2976|2970|2976|2970|2977|2971|2976|2970|8
1621581670000|2021-05-21 07:21:10|2975.8|2969.8|2974.8|2968.8|2976|2970|2974.8|2968.8|6
1621581680000|2021-05-21 07:21:20|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.5|2967.5|5
1621581690000|2021-05-21 07:21:30|2974|2968|2975.8|2969.8|2975.8|2969.8|2974|2968|5
1621581700000|2021-05-21 07:21:40|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|2
1621581710000|2021-05-21 07:21:50|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|3
1621581720000|2021-05-21 07:22:00|2974.3|2968.3|2975.8|2969.8|2976.8|2970.8|2974.3|2968.3|5
1621581730000|2021-05-21 07:22:10|2976.5|2970.5|2976.8|2970.8|2977.3|2971.3|2976.5|2970.5|5
1621581750000|2021-05-21 07:22:30|2976|2970|2976.5|2970.5|2977.5|2971.5|2975.8|2969.8|5
1621581760000|2021-05-21 07:22:40|2976.8|2970.8|2976.5|2970.5|2977|2971|2976.5|2970.5|5
1621581770000|2021-05-21 07:22:50|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1621581780000|2021-05-21 07:23:00|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1621581790000|2021-05-21 07:23:10|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1621581810000|2021-05-21 07:23:30|2975|2969|2974|2968|2975|2969|2974|2968|7
1621581820000|2021-05-21 07:23:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621581830000|2021-05-21 07:23:50|2973.5|2967.5|2974.5|2968.5|2974.5|2968.5|2972.8|2966.8|8
1621581840000|2021-05-21 07:24:00|2975|2969|2975|2969|2975.5|2969.5|2975|2969|4
1621581850000|2021-05-21 07:24:10|2974.8|2968.8|2975.8|2969.8|2975.8|2969.8|2974.5|2968.5|6
1621581860000|2021-05-21 07:24:20|2976.5|2970.5|2977.3|2971.3|2977.5|2971.5|2976.5|2970.5|5
1621581870000|2021-05-21 07:24:30|2977|2971|2976.5|2970.5|2977|2971|2976.3|2970.3|5
1621581880000|2021-05-21 07:24:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976|2970|5
1621581910000|2021-05-21 07:25:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621581920000|2021-05-21 07:25:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976|2970|3
1621581940000|2021-05-21 07:25:40|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1621581950000|2021-05-21 07:25:50|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|2
1621581960000|2021-05-21 07:26:00|2974.5|2968.5|2973.5|2967.5|2974.5|2968.5|2973.5|2967.5|3
1621581970000|2021-05-21 07:26:10|2973.8|2967.8|2975.8|2969.8|2975.8|2969.8|2973.8|2967.8|4
1621581990000|2021-05-21 07:26:30|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1621582010000|2021-05-21 07:26:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1621582020000|2021-05-21 07:27:00|2976|2970|2976|2970|2976.8|2970.8|2976|2970|5
1621582050000|2021-05-21 07:27:30|2976.5|2970.5|2978.8|2972.8|2978.8|2972.8|2976.5|2970.5|6
1621582060000|2021-05-21 07:27:40|2978.5|2972.5|2977.5|2971.5|2978.5|2972.5|2977.5|2971.5|4
1621582080000|2021-05-21 07:28:00|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1621582090000|2021-05-21 07:28:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1621582100000|2021-05-21 07:28:20|2977.5|2971.5|2978.8|2972.8|2978.8|2972.8|2977.5|2971.5|6
1621582110000|2021-05-21 07:28:30|2978.5|2972.5|2978|2972|2978.5|2972.5|2978|2972|3
1621582130000|2021-05-21 07:28:50|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1621582140000|2021-05-21 07:29:00|2979.3|2973.3|2977.3|2971.3|2979.3|2973.3|2977.3|2971.3|7
1621582170000|2021-05-21 07:29:30|2977.5|2971.5|2979.3|2973.3|2979.5|2973.5|2977.5|2971.5|9
1621582190000|2021-05-21 07:29:50|2979|2973|2977.8|2971.8|2979|2973|2977.8|2971.8|7
1621582200000|2021-05-21 07:30:00|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1621582210000|2021-05-21 07:30:10|2977.5|2971.5|2978.3|2972.3|2980|2974|2977.5|2971.5|10
1621582250000|2021-05-21 07:30:50|2978.5|2972.5|2979.3|2973.3|2979.8|2973.8|2978.5|2972.5|6
1621582260000|2021-05-21 07:31:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1621582270000|2021-05-21 07:31:10|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|3
1621582280000|2021-05-21 07:31:20|2980.8|2974.8|2981.3|2975.3|2981.5|2975.5|2980.8|2974.8|4
1621582290000|2021-05-21 07:31:30|2980.3|2974.3|2981.5|2975.5|2981.5|2975.5|2980.3|2974.3|5
1621582300000|2021-05-21 07:31:40|2981.8|2975.8|2981.3|2975.3|2982|2976|2981|2975|5
1621582320000|2021-05-21 07:32:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621582330000|2021-05-21 07:32:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1621582340000|2021-05-21 07:32:20|2980.5|2974.5|2978|2972|2980.5|2974.5|2978|2972|6
1621582350000|2021-05-21 07:32:30|2977.8|2971.8|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|5
1621582360000|2021-05-21 07:32:40|2978.8|2972.8|2980.8|2974.8|2980.8|2974.8|2978.8|2972.8|6
1621582370000|2021-05-21 07:32:50|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|4
1621582380000|2021-05-21 07:33:00|2981.5|2975.5|2981|2975|2981.5|2975.5|2980.3|2974.3|4
1621582390000|2021-05-21 07:33:10|2981.3|2975.3|2982.3|2976.3|2982.3|2976.3|2981.3|2975.3|5
1621582400000|2021-05-21 07:33:20|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1621582430000|2021-05-21 07:33:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621582440000|2021-05-21 07:34:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1621582470000|2021-05-21 07:34:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1621582480000|2021-05-21 07:34:40|2981.8|2975.8|2982.3|2976.3|2982.5|2976.5|2981.8|2975.8|5
1621582490000|2021-05-21 07:34:50|2982|2976|2981.5|2975.5|2982.5|2976.5|2981.3|2975.3|10
1621582500000|2021-05-21 07:35:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2980|2974|11
1621582510000|2021-05-21 07:35:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.3|2974.3|5
1621582520000|2021-05-21 07:35:20|2981|2975|2982.5|2976.5|2982.5|2976.5|2981|2975|4
1621582530000|2021-05-21 07:35:30|2983|2977|2981.5|2975.5|2983|2977|2981.3|2975.3|6
1621582540000|2021-05-21 07:35:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1621582550000|2021-05-21 07:35:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1621582570000|2021-05-21 07:36:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1621582580000|2021-05-21 07:36:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621582590000|2021-05-21 07:36:30|2981|2975|2981|2975|2981.3|2975.3|2980.8|2974.8|5
1621582600000|2021-05-21 07:36:40|2981.3|2975.3|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|4
1621582610000|2021-05-21 07:36:50|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|3
1621582620000|2021-05-21 07:37:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621582630000|2021-05-21 07:37:10|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1621582640000|2021-05-21 07:37:20|2982|2976|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|6
1621582650000|2021-05-21 07:37:30|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|2
1621582660000|2021-05-21 07:37:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621582680000|2021-05-21 07:38:00|2981.8|2975.8|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|4
1621582690000|2021-05-21 07:38:10|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1621582720000|2021-05-21 07:38:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621582730000|2021-05-21 07:38:50|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|3
1621582740000|2021-05-21 07:39:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1621582750000|2021-05-21 07:39:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|2
1621582760000|2021-05-21 07:39:20|2981|2975|2982|2976|2982|2976|2981|2975|5
1621582780000|2021-05-21 07:39:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621582790000|2021-05-21 07:39:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621582800000|2021-05-21 07:40:00|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1621582820000|2021-05-21 07:40:20|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1621582830000|2021-05-21 07:40:30|2982.3|2976.3|2979.5|2973.5|2982.3|2976.3|2979|2973|7
1621582850000|2021-05-21 07:40:50|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|3
1621582860000|2021-05-21 07:41:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1621582890000|2021-05-21 07:41:30|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1621582900000|2021-05-21 07:41:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1621582910000|2021-05-21 07:41:50|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1621582930000|2021-05-21 07:42:10|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|4
1621582940000|2021-05-21 07:42:20|2980.5|2974.5|2979.5|2973.5|2980.5|2974.5|2979.5|2973.5|5
1621582950000|2021-05-21 07:42:30|2979.8|2973.8|2980|2974|2980.5|2974.5|2979.8|2973.8|4
1621582960000|2021-05-21 07:42:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1621582970000|2021-05-21 07:42:50|2980|2974|2980.8|2974.8|2980.8|2974.8|2980|2974|3
1621582980000|2021-05-21 07:43:00|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1621582990000|2021-05-21 07:43:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1621583000000|2021-05-21 07:43:20|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1621583010000|2021-05-21 07:43:30|2980.5|2974.5|2981.5|2975.5|2981.8|2975.8|2980.5|2974.5|8
1621583020000|2021-05-21 07:43:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621583030000|2021-05-21 07:43:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1621583040000|2021-05-21 07:44:00|2981|2975|2981.3|2975.3|2981.5|2975.5|2981|2975|3
1621583050000|2021-05-21 07:44:10|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1621583060000|2021-05-21 07:44:20|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1621583070000|2021-05-21 07:44:30|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1621583080000|2021-05-21 07:44:40|2980.5|2974.5|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|4
1621583100000|2021-05-21 07:45:00|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2978.8|2972.8|3
1621583110000|2021-05-21 07:45:10|2979|2973|2979.3|2973.3|2979.5|2973.5|2979|2973|3
1621583120000|2021-05-21 07:45:20|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|3
1621583130000|2021-05-21 07:45:30|2979|2973|2978.8|2972.8|2980|2974|2978.8|2972.8|7
1621583140000|2021-05-21 07:45:40|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|3
1621583160000|2021-05-21 07:46:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1621583170000|2021-05-21 07:46:10|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1621583180000|2021-05-21 07:46:20|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1621583210000|2021-05-21 07:46:50|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|3
1621583220000|2021-05-21 07:47:00|2980|2974|2980.5|2974.5|2980.8|2974.8|2980|2974|4
1621583230000|2021-05-21 07:47:10|2980.8|2974.8|2979.8|2973.8|2980.8|2974.8|2979.8|2973.8|3
1621583240000|2021-05-21 07:47:20|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1621583250000|2021-05-21 07:47:30|2980|2974|2979.3|2973.3|2980|2974|2979.3|2973.3|4
1621583260000|2021-05-21 07:47:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1621583270000|2021-05-21 07:47:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1621583290000|2021-05-21 07:48:10|2979.5|2973.5|2980.8|2974.8|2980.8|2974.8|2979.5|2973.5|3
1621583300000|2021-05-21 07:48:20|2980.5|2974.5|2980.8|2974.8|2981|2975|2980.5|2974.5|4
1621583310000|2021-05-21 07:48:30|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1621583320000|2021-05-21 07:48:40|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1621583330000|2021-05-21 07:48:50|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1621583350000|2021-05-21 07:49:10|2981.5|2975.5|2982.3|2976.3|2982.3|2976.3|2981|2975|8
1621583370000|2021-05-21 07:49:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1621583410000|2021-05-21 07:50:10|2982|2976|2980.8|2974.8|2982|2976|2980.8|2974.8|4
1621583420000|2021-05-21 07:50:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621583440000|2021-05-21 07:50:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621583450000|2021-05-21 07:50:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621583460000|2021-05-21 07:51:00|2981|2975|2981|2975|2981|2975|2980.8|2974.8|3
1621583470000|2021-05-21 07:51:10|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1621583480000|2021-05-21 07:51:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1621583490000|2021-05-21 07:51:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|3
1621583510000|2021-05-21 07:51:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1621583530000|2021-05-21 07:52:10|2980|2974|2980|2974|2980|2974|2979.5|2973.5|4
1621583550000|2021-05-21 07:52:30|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1621579980000|2021-05-21 06:53:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1621583580000|2021-05-21 07:53:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1621583600000|2021-05-21 07:53:20|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1621580000000|2021-05-21 06:53:20|2969.8|2963.8|2970|2964|2970.1|2964.1|2969.5|2963.5|5
1621583610000|2021-05-21 07:53:30|2981|2975|2982.3|2976.3|2982.3|2976.3|2981|2975|4
1621580010000|2021-05-21 06:53:30|2969.8|2963.8|2968.9|2962.9|2969.8|2963.8|2968.9|2962.9|6
1621583630000|2021-05-21 07:53:50|2982.5|2976.5|2984.8|2978.8|2985|2979|2982.5|2976.5|11
1621580030000|2021-05-21 06:53:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621583640000|2021-05-21 07:54:00|2985|2979|2984|2978|2985|2979|2984|2978|4
1621580040000|2021-05-21 06:54:00|2969.8|2963.8|2968.9|2962.9|2970|2964|2968.9|2962.9|9
1621583650000|2021-05-21 07:54:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1621580080000|2021-05-21 06:54:40|2969|2963|2969.1|2963.1|2969.4|2963.4|2969|2963|3
1621583670000|2021-05-21 07:54:30|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1621580090000|2021-05-21 06:54:50|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1621583690000|2021-05-21 07:54:50|2984.8|2978.8|2983|2977|2985|2979|2983|2977|4
1621580100000|2021-05-21 06:55:00|2968.3|2962.3|2968|2962|2968.4|2962.4|2967.9|2961.9|7
1621583710000|2021-05-21 07:55:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1621580120000|2021-05-21 06:55:20|2968.3|2962.3|2968|2962|2968.3|2962.3|2967.8|2961.8|8
1621583720000|2021-05-21 07:55:20|2983.5|2977.5|2985|2979|2986|2980|2983.5|2977.5|11
1621580140000|2021-05-21 06:55:40|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1621583730000|2021-05-21 07:55:30|2985.5|2979.5|2985.5|2979.5|2986.3|2980.3|2985.3|2979.3|7
1621580160000|2021-05-21 06:56:00|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|2
1621583740000|2021-05-21 07:55:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1621580170000|2021-05-21 06:56:10|2969|2963|2968|2962|2969|2963|2967.3|2961.3|6
1621583750000|2021-05-21 07:55:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1621580180000|2021-05-21 06:56:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621583760000|2021-05-21 07:56:00|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|3
1621580190000|2021-05-21 06:56:30|2968.8|2962.8|2968.5|2962.5|2969.3|2963.3|2968.3|2962.3|9
1621583770000|2021-05-21 07:56:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1621580200000|2021-05-21 06:56:40|2968|2962|2969.3|2963.3|2969.3|2963.3|2968|2962|5
1621583790000|2021-05-21 07:56:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1621580210000|2021-05-21 06:56:50|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|2
1621583800000|2021-05-21 07:56:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|4
1621580230000|2021-05-21 06:57:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970|2964|5
1621583830000|2021-05-21 07:57:10|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1621580240000|2021-05-21 06:57:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621583860000|2021-05-21 07:57:40|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1621580250000|2021-05-21 06:57:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969|2963|3
1621583870000|2021-05-21 07:57:50|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|5
1621580260000|2021-05-21 06:57:40|2969|2963|2968|2962|2969|2963|2968|2962|4
1621583880000|2021-05-21 07:58:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1621580290000|2021-05-21 06:58:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1621583890000|2021-05-21 07:58:10|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|2
1621580310000|2021-05-21 06:58:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621583900000|2021-05-21 07:58:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621580340000|2021-05-21 06:59:00|2968|2962|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|4
1621583910000|2021-05-21 07:58:30|2986|2980|2985|2979|2986|2980|2985|2979|3
1621580350000|2021-05-21 06:59:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621583920000|2021-05-21 07:58:40|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1621580360000|2021-05-21 06:59:20|2967.3|2961.3|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|4
1621583940000|2021-05-21 07:59:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1621580370000|2021-05-21 06:59:30|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|2
1621583950000|2021-05-21 07:59:10|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|2
1621580380000|2021-05-21 06:59:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1621583960000|2021-05-21 07:59:20|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1621580390000|2021-05-21 06:59:50|2966|2960|2966.5|2960.5|2966.8|2960.8|2966|2960|5
1621583970000|2021-05-21 07:59:30|2982|2976|2981.3|2975.3|2982|2976|2980.8|2974.8|6
1621580400000|2021-05-21 07:00:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1621583980000|2021-05-21 07:59:40|2981.5|2975.5|2982|2976|2982|2976|2981|2975|5
1621580410000|2021-05-21 07:00:10|2966.8|2960.8|2969.5|2963.5|2969.5|2963.5|2966.8|2960.8|8
1621583990000|2021-05-21 07:59:50|2982.3|2976.3|2983.3|2977.3|2983.3|2977.3|2982.3|2976.3|5
1621580430000|2021-05-21 07:00:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621584000000|2021-05-21 08:00:00|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1621580450000|2021-05-21 07:00:50|2969.5|2963.5|2967.8|2961.8|2969.5|2963.5|2967.8|2961.8|2
1621584010000|2021-05-21 08:00:10|2984.3|2978.3|2983.5|2977.5|2985.3|2979.3|2983.5|2977.5|10
1621580460000|2021-05-21 07:01:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1621584020000|2021-05-21 08:00:20|2983.8|2977.8|2985|2979|2985|2979|2983.8|2977.8|3
1621580470000|2021-05-21 07:01:10|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|3
1621584030000|2021-05-21 08:00:30|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|4
1621580480000|2021-05-21 07:01:20|2966.8|2960.8|2965.8|2959.8|2966.8|2960.8|2965.8|2959.8|5
1621584040000|2021-05-21 08:00:40|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1621580490000|2021-05-21 07:01:30|2965.3|2959.3|2963.8|2957.8|2965.3|2959.3|2963.8|2957.8|4
1621584050000|2021-05-21 08:00:50|2985|2979|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|3
1621580500000|2021-05-21 07:01:40|2964|2958|2967|2961|2967.8|2961.8|2964|2958|14
1621584060000|2021-05-21 08:01:00|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|4
1621580510000|2021-05-21 07:01:50|2966.8|2960.8|2965.3|2959.3|2966.8|2960.8|2965.3|2959.3|3
1621584070000|2021-05-21 08:01:10|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1621580520000|2021-05-21 07:02:00|2965.5|2959.5|2965|2959|2965.5|2959.5|2963.8|2957.8|8
1621584080000|2021-05-21 08:01:20|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|4
1621580530000|2021-05-21 07:02:10|2965.3|2959.3|2967|2961|2967|2961|2965|2959|10
1621584090000|2021-05-21 08:01:30|2985.5|2979.5|2986.3|2980.3|2986.5|2980.5|2985.5|2979.5|5
1621580540000|2021-05-21 07:02:20|2967.3|2961.3|2966.8|2960.8|2968.5|2962.5|2966.8|2960.8|11
1621584110000|2021-05-21 08:01:50|2986.5|2980.5|2987.3|2981.3|2987.5|2981.5|2986.5|2980.5|4
1621584120000|2021-05-21 08:02:00|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|2
1621580550000|2021-05-21 07:02:30|2967|2961|2969|2963|2969|2963|2967|2961|7
1621584130000|2021-05-21 08:02:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1621580560000|2021-05-21 07:02:40|2968.8|2962.8|2969.8|2963.8|2970|2964|2968.8|2962.8|4
1621584140000|2021-05-21 08:02:20|2986.5|2980.5|2986.8|2980.8|2987|2981|2986.5|2980.5|4
1621580570000|2021-05-21 07:02:50|2969.5|2963.5|2969|2963|2969.8|2963.8|2968.5|2962.5|7
1621584170000|2021-05-21 08:02:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621580580000|2021-05-21 07:03:00|2968.8|2962.8|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|6
1621584180000|2021-05-21 08:03:00|2986.5|2980.5|2987|2981|2987.3|2981.3|2986.5|2980.5|10
1621580590000|2021-05-21 07:03:10|2968.8|2962.8|2968|2962|2969|2963|2968|2962|6
1621584190000|2021-05-21 08:03:10|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1621580600000|2021-05-21 07:03:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621584200000|2021-05-21 08:03:20|2987|2981|2986|2980|2987|2981|2986|2980|3
1621580610000|2021-05-21 07:03:30|2968|2962|2968|2962|2968|2962|2967.5|2961.5|3
1621584210000|2021-05-21 08:03:30|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1621580630000|2021-05-21 07:03:50|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1621584230000|2021-05-21 08:03:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1621580650000|2021-05-21 07:04:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1621584240000|2021-05-21 08:04:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1621580660000|2021-05-21 07:04:20|2970.3|2964.3|2971.8|2965.8|2971.8|2965.8|2970.3|2964.3|3
1621584250000|2021-05-21 08:04:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|3
1621580670000|2021-05-21 07:04:30|2971.5|2965.5|2971|2965|2971.8|2965.8|2971|2965|4
1621584280000|2021-05-21 08:04:40|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|2
1621580680000|2021-05-21 07:04:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621584320000|2021-05-21 08:05:20|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|4
1621580690000|2021-05-21 07:04:50|2970|2964|2969.8|2963.8|2970|2964|2969.5|2963.5|6
1621584340000|2021-05-21 08:05:40|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1621584350000|2021-05-21 08:05:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1621580700000|2021-05-21 07:05:00|2969.5|2963.5|2968.3|2962.3|2969.5|2963.5|2968|2962|7
1621584360000|2021-05-21 08:06:00|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|5
1621580710000|2021-05-21 07:05:10|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1621584380000|2021-05-21 08:06:20|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|3
1621580720000|2021-05-21 07:05:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1621584390000|2021-05-21 08:06:30|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1621580740000|2021-05-21 07:05:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621584400000|2021-05-21 08:06:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1621580760000|2021-05-21 07:06:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1621584420000|2021-05-21 08:07:00|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|2
1621580770000|2021-05-21 07:06:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621584440000|2021-05-21 08:07:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621580780000|2021-05-21 07:06:20|2966.3|2960.3|2968|2962|2968|2962|2966.3|2960.3|4
1621584450000|2021-05-21 08:07:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621580790000|2021-05-21 07:06:30|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|4
1621584460000|2021-05-21 08:07:40|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1621580800000|2021-05-21 07:06:40|2969.3|2963.3|2971|2965|2971|2965|2969.3|2963.3|3
1621584470000|2021-05-21 08:07:50|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1621580810000|2021-05-21 07:06:50|2971.3|2965.3|2975.5|2969.5|2975.5|2969.5|2971.3|2965.3|10
1621584480000|2021-05-21 08:08:00|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|3
1621580820000|2021-05-21 07:07:00|2975.8|2969.8|2976.3|2970.3|2976.5|2970.5|2975.5|2969.5|6
1621584490000|2021-05-21 08:08:10|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1621580830000|2021-05-21 07:07:10|2975.8|2969.8|2977.5|2971.5|2977.5|2971.5|2975.8|2969.8|7
1621584500000|2021-05-21 08:08:20|2989|2983|2989.3|2983.3|2989.5|2983.5|2989|2983|4
1621580840000|2021-05-21 07:07:20|2977.3|2971.3|2975.5|2969.5|2977.3|2971.3|2975.5|2969.5|6
1621584520000|2021-05-21 08:08:40|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|3
1621580850000|2021-05-21 07:07:30|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1621584530000|2021-05-21 08:08:50|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|4
1621580860000|2021-05-21 07:07:40|2975|2969|2973.3|2967.3|2975|2969|2973.3|2967.3|4
1621584540000|2021-05-21 08:09:00|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1621580870000|2021-05-21 07:07:50|2973|2967|2972|2966|2973|2967|2972|2966|2
1621584550000|2021-05-21 08:09:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1621580880000|2021-05-21 07:08:00|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1621584560000|2021-05-21 08:09:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1621580900000|2021-05-21 07:08:20|2973|2967|2973.3|2967.3|2974.3|2968.3|2973|2967|7
1621584570000|2021-05-21 08:09:30|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1621580910000|2021-05-21 07:08:30|2973|2967|2972|2966|2973|2967|2972|2966|3
1621584580000|2021-05-21 08:09:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621580920000|2021-05-21 07:08:40|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|3
1621584590000|2021-05-21 08:09:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1621580940000|2021-05-21 07:09:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1621584610000|2021-05-21 08:10:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1621580950000|2021-05-21 07:09:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1621584620000|2021-05-21 08:10:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1621580960000|2021-05-21 07:09:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621584630000|2021-05-21 08:10:30|2987.3|2981.3|2988|2982|2988|2982|2987|2981|5
1621580970000|2021-05-21 07:09:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1621584640000|2021-05-21 08:10:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1621580980000|2021-05-21 07:09:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1621584650000|2021-05-21 08:10:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1621580990000|2021-05-21 07:09:50|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|4
1621584660000|2021-05-21 08:11:00|2988.3|2982.3|2986.5|2980.5|2988.3|2982.3|2986|2980|8
1621584690000|2021-05-21 08:11:30|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1621581020000|2021-05-21 07:10:20|2972.3|2966.3|2972|2966|2972.5|2966.5|2972|2966|4
1621584700000|2021-05-21 08:11:40|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1621581030000|2021-05-21 07:10:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621584710000|2021-05-21 08:11:50|2987.5|2981.5|2987.8|2981.8|2988|2982|2987.3|2981.3|7
1621581040000|2021-05-21 07:10:40|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1621584720000|2021-05-21 08:12:00|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|4
1621581050000|2021-05-21 07:10:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621584730000|2021-05-21 08:12:10|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|4
1621581060000|2021-05-21 07:11:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1621584750000|2021-05-21 08:12:30|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1621581070000|2021-05-21 07:11:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621584760000|2021-05-21 08:12:40|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1621581080000|2021-05-21 07:11:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1621584770000|2021-05-21 08:12:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621581100000|2021-05-21 07:11:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1621584780000|2021-05-21 08:13:00|2986|2980|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|5
1621581110000|2021-05-21 07:11:50|2969.3|2963.3|2967.3|2961.3|2969.3|2963.3|2967.3|2961.3|5
1621584790000|2021-05-21 08:13:10|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1621581120000|2021-05-21 07:12:00|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|2
1621584800000|2021-05-21 08:13:20|2985.8|2979.8|2986|2980|2986|2980|2985.5|2979.5|4
1621581130000|2021-05-21 07:12:10|2967.8|2961.8|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|4
1621584810000|2021-05-21 08:13:30|2986.3|2980.3|2987|2981|2987|2981|2986.3|2980.3|3
1621581140000|2021-05-21 07:12:20|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|4
1621584820000|2021-05-21 08:13:40|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|3
1621584830000|2021-05-21 08:13:50|2987|2981|2986.8|2980.8|2987|2981|2986.3|2980.3|4
1621581150000|2021-05-21 07:12:30|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1621584840000|2021-05-21 08:14:00|2986.3|2980.3|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|5
1621581170000|2021-05-21 07:12:50|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1621584850000|2021-05-21 08:14:10|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1621581180000|2021-05-21 07:13:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621584860000|2021-05-21 08:14:20|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|4
1621581190000|2021-05-21 07:13:10|2967.8|2961.8|2969.3|2963.3|2969.3|2963.3|2967.8|2961.8|4
1621584870000|2021-05-21 08:14:30|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1621581200000|2021-05-21 07:13:20|2969.5|2963.5|2970.3|2964.3|2970.8|2964.8|2969.5|2963.5|5
1621584880000|2021-05-21 08:14:40|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|2
1621581210000|2021-05-21 07:13:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1621584890000|2021-05-21 08:14:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621581220000|2021-05-21 07:13:40|2969.5|2963.5|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|3
1621584900000|2021-05-21 08:15:00|2986|2980|2985.8|2979.8|2986|2980|2985.5|2979.5|3
1621581230000|2021-05-21 07:13:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1621584910000|2021-05-21 08:15:10|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|2
1621581240000|2021-05-21 07:14:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621584920000|2021-05-21 08:15:20|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|2
1621581250000|2021-05-21 07:14:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1621584930000|2021-05-21 08:15:30|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1621581260000|2021-05-21 07:14:20|2970.3|2964.3|2968.8|2962.8|2970.3|2964.3|2968.8|2962.8|6
1621584940000|2021-05-21 08:15:40|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|3
1621581270000|2021-05-21 07:14:30|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968|2962|3
1621584950000|2021-05-21 08:15:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1621581280000|2021-05-21 07:14:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1621584960000|2021-05-21 08:16:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1621584980000|2021-05-21 08:16:20|2984.5|2978.5|2985|2979|2985.3|2979.3|2984.5|2978.5|6
1621581300000|2021-05-21 07:15:00|2969|2963|2970.3|2964.3|2971|2965|2969|2963|12
1621584990000|2021-05-21 08:16:30|2984.8|2978.8|2985.3|2979.3|2985.5|2979.5|2984.8|2978.8|5
1621581310000|2021-05-21 07:15:10|2970|2964|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|6
1621585000000|2021-05-21 08:16:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1621581320000|2021-05-21 07:15:20|2970.5|2964.5|2970.8|2964.8|2971.3|2965.3|2970|2964|8
1621585010000|2021-05-21 08:16:50|2985.3|2979.3|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|4
1621581330000|2021-05-21 07:15:30|2971|2965|2969.5|2963.5|2971|2965|2969.5|2963.5|5
1621585040000|2021-05-21 08:17:20|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1621581340000|2021-05-21 07:15:40|2969.8|2963.8|2970.8|2964.8|2971|2965|2969.8|2963.8|10
1621585050000|2021-05-21 08:17:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1621581350000|2021-05-21 07:15:50|2970.5|2964.5|2969|2963|2970.5|2964.5|2969|2963|10
1621585080000|2021-05-21 08:18:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1621581360000|2021-05-21 07:16:00|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.5|2962.5|4
1621585100000|2021-05-21 08:18:20|2986|2980|2984.5|2978.5|2986|2980|2984.5|2978.5|5
1621581370000|2021-05-21 07:16:10|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969|2963|6
1621585110000|2021-05-21 08:18:30|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1621581380000|2021-05-21 07:16:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1621585130000|2021-05-21 08:18:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1621581390000|2021-05-21 07:16:30|2969.3|2963.3|2968.3|2962.3|2969.3|2963.3|2968.3|2962.3|4
1621585140000|2021-05-21 08:19:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1621581400000|2021-05-21 07:16:40|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1621585150000|2021-05-21 08:19:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1621581410000|2021-05-21 07:16:50|2968.5|2962.5|2970|2964|2970.3|2964.3|2968.5|2962.5|7
1621585160000|2021-05-21 08:19:20|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|3
1621581420000|2021-05-21 07:17:00|2969.8|2963.8|2970|2964|2970|2964|2969|2963|4
1621585180000|2021-05-21 08:19:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1621581450000|2021-05-21 07:17:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1621585200000|2021-05-21 08:20:00|2985.8|2979.8|2986.5|2980.5|2987.5|2981.5|2985.8|2979.8|7
1621581460000|2021-05-21 07:17:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1621585220000|2021-05-21 08:20:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621581480000|2021-05-21 07:18:00|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|2
1621585240000|2021-05-21 08:20:40|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1621581490000|2021-05-21 07:18:10|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1621585260000|2021-05-21 08:21:00|2985.8|2979.8|2987.3|2981.3|2987.3|2981.3|2985.8|2979.8|4
1621581510000|2021-05-21 07:18:30|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1621585270000|2021-05-21 08:21:10|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|3
1621581520000|2021-05-21 07:18:40|2968.8|2962.8|2968.3|2962.3|2969|2963|2968.3|2962.3|5
1621585280000|2021-05-21 08:21:20|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1621581530000|2021-05-21 07:18:50|2968|2962|2968.5|2962.5|2968.8|2962.8|2967.8|2961.8|8
1621585290000|2021-05-21 08:21:30|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1621581540000|2021-05-21 07:19:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1621585300000|2021-05-21 08:21:40|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1621581550000|2021-05-21 07:19:10|2968|2962|2968.8|2962.8|2968.8|2962.8|2968|2962|5
1621585320000|2021-05-21 08:22:00|2988|2982|2989|2983|2989.3|2983.3|2988|2982|4
1621581560000|2021-05-21 07:19:20|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1621585330000|2021-05-21 08:22:10|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988|2982|6
1621581570000|2021-05-21 07:19:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|3
1621585340000|2021-05-21 08:22:20|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1621581580000|2021-05-21 07:19:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621585350000|2021-05-21 08:22:30|2988|2982|2988|2982|2988|2982|2988|2982|1
1621581590000|2021-05-21 07:19:50|2970|2964|2973.8|2967.8|2973.8|2967.8|2970|2964|9
1621585360000|2021-05-21 08:22:40|2987.3|2981.3|2988.3|2982.3|2988.3|2982.3|2987|2981|5
1621585370000|2021-05-21 08:22:50|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1621581600000|2021-05-21 07:20:00|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|2
1621585380000|2021-05-21 08:23:00|2987.8|2981.8|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|4
1621581610000|2021-05-21 07:20:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621585390000|2021-05-21 08:23:10|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1621581620000|2021-05-21 07:20:20|2975.3|2969.3|2976.8|2970.8|2976.8|2970.8|2975.3|2969.3|4
1621585400000|2021-05-21 08:23:20|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1621581640000|2021-05-21 07:20:40|2976.5|2970.5|2975.3|2969.3|2976.5|2970.5|2975.3|2969.3|2
1621585410000|2021-05-21 08:23:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1621581650000|2021-05-21 07:20:50|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|4
1621585420000|2021-05-21 08:23:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1621581660000|2021-05-21 07:21:00|2976|2970|2976|2970|2977|2971|2976|2970|8
1621585430000|2021-05-21 08:23:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1621581670000|2021-05-21 07:21:10|2975.8|2969.8|2974.8|2968.8|2976|2970|2974.8|2968.8|6
1621585470000|2021-05-21 08:24:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1621581680000|2021-05-21 07:21:20|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.5|2967.5|5
1621585490000|2021-05-21 08:24:50|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|2
1621581690000|2021-05-21 07:21:30|2974|2968|2975.8|2969.8|2975.8|2969.8|2974|2968|5
1621585500000|2021-05-21 08:25:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1621581700000|2021-05-21 07:21:40|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|2
1621585510000|2021-05-21 08:25:10|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|3
1621581710000|2021-05-21 07:21:50|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|3
1621585520000|2021-05-21 08:25:20|2990|2984|2990|2984|2990|2984|2989.8|2983.8|3
1621581720000|2021-05-21 07:22:00|2974.3|2968.3|2975.8|2969.8|2976.8|2970.8|2974.3|2968.3|5
1621585550000|2021-05-21 08:25:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|3
1621581730000|2021-05-21 07:22:10|2976.5|2970.5|2976.8|2970.8|2977.3|2971.3|2976.5|2970.5|5
1621585570000|2021-05-21 08:26:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1621581750000|2021-05-21 07:22:30|2976|2970|2976.5|2970.5|2977.5|2971.5|2975.8|2969.8|5
1621585580000|2021-05-21 08:26:20|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1621581760000|2021-05-21 07:22:40|2976.8|2970.8|2976.5|2970.5|2977|2971|2976.5|2970.5|5
1621585640000|2021-05-21 08:27:20|2990|2984|2992|2986|2992|2986|2990|2984|2
1621581770000|2021-05-21 07:22:50|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1621585650000|2021-05-21 08:27:30|2992.3|2986.3|2993|2987|2993|2987|2992.3|2986.3|5
1621581780000|2021-05-21 07:23:00|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1621585660000|2021-05-21 08:27:40|2992.8|2986.8|2994.3|2988.3|2994.3|2988.3|2992.8|2986.8|9
1621581790000|2021-05-21 07:23:10|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1621585670000|2021-05-21 08:27:50|2994|2988|2993.3|2987.3|2994|2988|2993.3|2987.3|4
1621581810000|2021-05-21 07:23:30|2975|2969|2974|2968|2975|2969|2974|2968|7
1621585680000|2021-05-21 08:28:00|2993|2987|2993.3|2987.3|2993.3|2987.3|2992.3|2986.3|6
1621581820000|2021-05-21 07:23:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621585690000|2021-05-21 08:28:10|2993.5|2987.5|2993.8|2987.8|2995.8|2989.8|2992.3|2986.3|14
1621581830000|2021-05-21 07:23:50|2973.5|2967.5|2974.5|2968.5|2974.5|2968.5|2972.8|2966.8|8
1621585700000|2021-05-21 08:28:20|2994|2988|2994.8|2988.8|2995.5|2989.5|2994|2988|5
1621581840000|2021-05-21 07:24:00|2975|2969|2975|2969|2975.5|2969.5|2975|2969|4
1621585710000|2021-05-21 08:28:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1621581850000|2021-05-21 07:24:10|2974.8|2968.8|2975.8|2969.8|2975.8|2969.8|2974.5|2968.5|6
1621585720000|2021-05-21 08:28:40|2994.5|2988.5|2993.5|2987.5|2994.5|2988.5|2993.5|2987.5|3
1621581860000|2021-05-21 07:24:20|2976.5|2970.5|2977.3|2971.3|2977.5|2971.5|2976.5|2970.5|5
1621585730000|2021-05-21 08:28:50|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993|2987|4
1621581870000|2021-05-21 07:24:30|2977|2971|2976.5|2970.5|2977|2971|2976.3|2970.3|5
1621585740000|2021-05-21 08:29:00|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|2
1621585770000|2021-05-21 08:29:30|2993|2987|2994|2988|2994|2988|2993|2987|2
1621581880000|2021-05-21 07:24:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976|2970|5
1621585790000|2021-05-21 08:29:50|2994.3|2988.3|2994.5|2988.5|2996|2990|2994.3|2988.3|6
1621581910000|2021-05-21 07:25:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621585800000|2021-05-21 08:30:00|2994.3|2988.3|2996|2990|2996|2990|2994.3|2988.3|5
1621581920000|2021-05-21 07:25:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976|2970|3
1621585810000|2021-05-21 08:30:10|2995.8|2989.8|2997.8|2991.8|2997.8|2991.8|2995.5|2989.5|10
1621581940000|2021-05-21 07:25:40|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1621585820000|2021-05-21 08:30:20|2998|2992|2997.3|2991.3|2998.8|2992.8|2997.3|2991.3|10
1621581950000|2021-05-21 07:25:50|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|2
1621585830000|2021-05-21 08:30:30|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|4
1621581960000|2021-05-21 07:26:00|2974.5|2968.5|2973.5|2967.5|2974.5|2968.5|2973.5|2967.5|3
1621585850000|2021-05-21 08:30:50|2997|2991|2998.5|2992.5|2998.5|2992.5|2997|2991|5
1621581970000|2021-05-21 07:26:10|2973.8|2967.8|2975.8|2969.8|2975.8|2969.8|2973.8|2967.8|4
1621585860000|2021-05-21 08:31:00|2998.8|2992.8|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1621581990000|2021-05-21 07:26:30|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1621585870000|2021-05-21 08:31:10|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999|2993|6
1621582010000|2021-05-21 07:26:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1621585880000|2021-05-21 08:31:20|2999.8|2993.8|2999.8|2993.8|3000|2994|2999.8|2993.8|3
1621585890000|2021-05-21 08:31:30|3000|2994|2999.9|2993.9|3000.5|2994.5|2999|2993|9
1621582020000|2021-05-21 07:27:00|2976|2970|2976|2970|2976.8|2970.8|2976|2970|5
1621585900000|2021-05-21 08:31:40|2999.4|2993.4|2999.6|2993.6|3000.8|2994.8|2998|2992|17
1621582050000|2021-05-21 07:27:30|2976.5|2970.5|2978.8|2972.8|2978.8|2972.8|2976.5|2970.5|6
1621585910000|2021-05-21 08:31:50|2999.4|2993.4|2999.9|2993.9|2999.9|2993.9|2999.1|2993.1|5
1621582060000|2021-05-21 07:27:40|2978.5|2972.5|2977.5|2971.5|2978.5|2972.5|2977.5|2971.5|4
1621585920000|2021-05-21 08:32:00|2999.6|2993.6|2997.4|2991.4|2999.6|2993.6|2997.4|2991.4|7
1621582080000|2021-05-21 07:28:00|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1621585930000|2021-05-21 08:32:10|2997.1|2991.1|2997.9|2991.9|2997.9|2991.9|2996.4|2990.4|6
1621585940000|2021-05-21 08:32:20|2998.4|2992.4|2997|2991|2998.4|2992.4|2997|2991|4
1621582090000|2021-05-21 07:28:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1621585950000|2021-05-21 08:32:30|2996.8|2990.8|2999|2993|2999|2993|2996.8|2990.8|5
1621582100000|2021-05-21 07:28:20|2977.5|2971.5|2978.8|2972.8|2978.8|2972.8|2977.5|2971.5|6
1621585960000|2021-05-21 08:32:40|2998.8|2992.8|2999|2993|2999|2993|2998.3|2992.3|5
1621582110000|2021-05-21 07:28:30|2978.5|2972.5|2978|2972|2978.5|2972.5|2978|2972|3
1621585970000|2021-05-21 08:32:50|2999.3|2993.3|2999.6|2993.6|3000|2994|2999.3|2993.3|5
1621582130000|2021-05-21 07:28:50|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1621585980000|2021-05-21 08:33:00|2999.3|2993.3|3000.3|2994.3|3000.9|2994.9|2999.3|2993.3|6
1621582140000|2021-05-21 07:29:00|2979.3|2973.3|2977.3|2971.3|2979.3|2973.3|2977.3|2971.3|7
1621585990000|2021-05-21 08:33:10|3000|2994|2999.3|2993.3|3000|2994|2999.3|2993.3|3
1621582170000|2021-05-21 07:29:30|2977.5|2971.5|2979.3|2973.3|2979.5|2973.5|2977.5|2971.5|9
1621586000000|2021-05-21 08:33:20|2999|2993|3000.5|2994.5|3000.5|2994.5|2999|2993|6
1621582190000|2021-05-21 07:29:50|2979|2973|2977.8|2971.8|2979|2973|2977.8|2971.8|7
1621586010000|2021-05-21 08:33:30|3000.3|2994.3|3000.4|2994.4|3000.4|2994.4|2999.8|2993.8|4
1621586020000|2021-05-21 08:33:40|3000.5|2994.5|3001.5|2995.5|3001.5|2995.5|3000.5|2994.5|6
1621582200000|2021-05-21 07:30:00|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1621586030000|2021-05-21 08:33:50|3001.6|2995.6|3001.9|2995.9|3001.9|2995.9|3001.6|2995.6|2
1621582210000|2021-05-21 07:30:10|2977.5|2971.5|2978.3|2972.3|2980|2974|2977.5|2971.5|10
1621586040000|2021-05-21 08:34:00|3002.4|2996.4|3002.1|2996.1|3002.6|2996.6|3002|2996|4
1621582250000|2021-05-21 07:30:50|2978.5|2972.5|2979.3|2973.3|2979.8|2973.8|2978.5|2972.5|6
1621586050000|2021-05-21 08:34:10|3002.4|2996.4|3001.5|2995.5|3002.4|2996.4|3001.5|2995.5|4
1621582260000|2021-05-21 07:31:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1621586060000|2021-05-21 08:34:20|3001.8|2995.8|3000|2994|3002|2996|2999.8|2993.8|6
1621582270000|2021-05-21 07:31:10|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|3
1621586070000|2021-05-21 08:34:30|3000.5|2994.5|2999.5|2993.5|3000.6|2994.6|2999|2993|8
1621582280000|2021-05-21 07:31:20|2980.8|2974.8|2981.3|2975.3|2981.5|2975.5|2980.8|2974.8|4
1621586080000|2021-05-21 08:34:40|2999.8|2993.8|2999.9|2993.9|3000|2994|2999.8|2993.8|3
1621582290000|2021-05-21 07:31:30|2980.3|2974.3|2981.5|2975.5|2981.5|2975.5|2980.3|2974.3|5
1621586090000|2021-05-21 08:34:50|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|3
1621582300000|2021-05-21 07:31:40|2981.8|2975.8|2981.3|2975.3|2982|2976|2981|2975|5
1621586100000|2021-05-21 08:35:00|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.3|2992.3|7
1621582320000|2021-05-21 07:32:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621586110000|2021-05-21 08:35:10|2998.5|2992.5|2999.4|2993.4|2999.9|2993.9|2998.5|2992.5|5
1621582330000|2021-05-21 07:32:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1621586120000|2021-05-21 08:35:20|2999.6|2993.6|2998.9|2992.9|3000.1|2994.1|2998.9|2992.9|6
1621582340000|2021-05-21 07:32:20|2980.5|2974.5|2978|2972|2980.5|2974.5|2978|2972|6
1621586130000|2021-05-21 08:35:30|2999.1|2993.1|2999.6|2993.6|2999.6|2993.6|2999.1|2993.1|3
1621582350000|2021-05-21 07:32:30|2977.8|2971.8|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|5
1621586140000|2021-05-21 08:35:40|2999.4|2993.4|2998|2992|2999.4|2993.4|2997.6|2991.6|8
1621582360000|2021-05-21 07:32:40|2978.8|2972.8|2980.8|2974.8|2980.8|2974.8|2978.8|2972.8|6
1621586150000|2021-05-21 08:35:50|2998.4|2992.4|2998.9|2992.9|2998.9|2992.9|2998.4|2992.4|3
1621582370000|2021-05-21 07:32:50|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|4
1621586160000|2021-05-21 08:36:00|2998.6|2992.6|2998.3|2992.3|2998.6|2992.6|2998.3|2992.3|3
1621582380000|2021-05-21 07:33:00|2981.5|2975.5|2981|2975|2981.5|2975.5|2980.3|2974.3|4
1621586170000|2021-05-21 08:36:10|2998.1|2992.1|2997.1|2991.1|2998.1|2992.1|2997.1|2991.1|6
1621586180000|2021-05-21 08:36:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1621582390000|2021-05-21 07:33:10|2981.3|2975.3|2982.3|2976.3|2982.3|2976.3|2981.3|2975.3|5
1621586230000|2021-05-21 08:37:10|2997.6|2991.6|2997.9|2991.9|2998.3|2992.3|2997.6|2991.6|3
1621582400000|2021-05-21 07:33:20|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1621586240000|2021-05-21 08:37:20|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1621582430000|2021-05-21 07:33:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621586250000|2021-05-21 08:37:30|2997.9|2991.9|2998|2992|2998|2992|2997.9|2991.9|2
1621582440000|2021-05-21 07:34:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1621586260000|2021-05-21 08:37:40|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|2
1621582470000|2021-05-21 07:34:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1621586270000|2021-05-21 08:37:50|2998.6|2992.6|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|4
1621582480000|2021-05-21 07:34:40|2981.8|2975.8|2982.3|2976.3|2982.5|2976.5|2981.8|2975.8|5
1621586280000|2021-05-21 08:38:00|2998.6|2992.6|2996.8|2990.8|2998.6|2992.6|2995.9|2989.9|8
1621582490000|2021-05-21 07:34:50|2982|2976|2981.5|2975.5|2982.5|2976.5|2981.3|2975.3|10
1621586290000|2021-05-21 08:38:10|2996.6|2990.6|2995.3|2989.3|2996.6|2990.6|2994.9|2988.9|9
1621586300000|2021-05-21 08:38:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1621582500000|2021-05-21 07:35:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2980|2974|11
1621586310000|2021-05-21 08:38:30|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1621582510000|2021-05-21 07:35:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.3|2974.3|5
1621586320000|2021-05-21 08:38:40|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2996.1|2990.1|2
1621582520000|2021-05-21 07:35:20|2981|2975|2982.5|2976.5|2982.5|2976.5|2981|2975|4
1621586350000|2021-05-21 08:39:10|2996.1|2990.1|2995.9|2989.9|2996.1|2990.1|2995.9|2989.9|2
1621582530000|2021-05-21 07:35:30|2983|2977|2981.5|2975.5|2983|2977|2981.3|2975.3|6
1621586360000|2021-05-21 08:39:20|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1621582540000|2021-05-21 07:35:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1621586370000|2021-05-21 08:39:30|2995.8|2989.8|2996.1|2990.1|2996.1|2990.1|2995.8|2989.8|2
1621582550000|2021-05-21 07:35:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1621586380000|2021-05-21 08:39:40|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1621582570000|2021-05-21 07:36:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1621586410000|2021-05-21 08:40:10|2996.1|2990.1|2995.9|2989.9|2996.1|2990.1|2995.9|2989.9|2
1621582580000|2021-05-21 07:36:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621586420000|2021-05-21 08:40:20|2995.6|2989.6|2996.4|2990.4|2996.4|2990.4|2995.4|2989.4|4
1621582590000|2021-05-21 07:36:30|2981|2975|2981|2975|2981.3|2975.3|2980.8|2974.8|5
1621586430000|2021-05-21 08:40:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1621582600000|2021-05-21 07:36:40|2981.3|2975.3|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|4
1621586440000|2021-05-21 08:40:40|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2995.5|2989.5|9
1621582610000|2021-05-21 07:36:50|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|3
1621586460000|2021-05-21 08:41:00|2997.1|2991.1|2997.6|2991.6|2997.6|2991.6|2997.1|2991.1|2
1621582620000|2021-05-21 07:37:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621586470000|2021-05-21 08:41:10|2997.9|2991.9|2998.1|2992.1|2998.1|2992.1|2997.9|2991.9|2
1621582630000|2021-05-21 07:37:10|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1621586480000|2021-05-21 08:41:20|2998.4|2992.4|2998.6|2992.6|2998.9|2992.9|2998.4|2992.4|4
1621582640000|2021-05-21 07:37:20|2982|2976|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|6
1621586490000|2021-05-21 08:41:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1621582650000|2021-05-21 07:37:30|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|2
1621586500000|2021-05-21 08:41:40|2999.1|2993.1|2999.8|2993.8|3000.3|2994.3|2999.1|2993.1|6
1621586510000|2021-05-21 08:41:50|2999.5|2993.5|2999.9|2993.9|2999.9|2993.9|2999.5|2993.5|2
1621582660000|2021-05-21 07:37:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621586520000|2021-05-21 08:42:00|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1621582680000|2021-05-21 07:38:00|2981.8|2975.8|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|4
1621586530000|2021-05-21 08:42:10|2999.5|2993.5|2998.3|2992.3|2999.5|2993.5|2998.3|2992.3|3
1621582690000|2021-05-21 07:38:10|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1621586540000|2021-05-21 08:42:20|2998.6|2992.6|2998.4|2992.4|2998.6|2992.6|2998.4|2992.4|2
1621586550000|2021-05-21 08:42:30|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1621582720000|2021-05-21 07:38:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621586560000|2021-05-21 08:42:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1621582730000|2021-05-21 07:38:50|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|3
1621586570000|2021-05-21 08:42:50|2997.4|2991.4|2997.5|2991.5|2997.9|2991.9|2997.4|2991.4|6
1621582740000|2021-05-21 07:39:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1621586580000|2021-05-21 08:43:00|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1621586590000|2021-05-21 08:43:10|2998.1|2992.1|2998.5|2992.5|2998.5|2992.5|2998.1|2992.1|2
1621582750000|2021-05-21 07:39:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|2
1621586600000|2021-05-21 08:43:20|2998.4|2992.4|2998.6|2992.6|2998.6|2992.6|2998.4|2992.4|2
1621582760000|2021-05-21 07:39:20|2981|2975|2982|2976|2982|2976|2981|2975|5
1621586610000|2021-05-21 08:43:30|2998.9|2992.9|2998.6|2992.6|2998.9|2992.9|2998.6|2992.6|2
1621582780000|2021-05-21 07:39:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621586620000|2021-05-21 08:43:40|2998.4|2992.4|2998.3|2992.3|2998.4|2992.4|2998|2992|3
1621582790000|2021-05-21 07:39:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621586680000|2021-05-21 08:44:40|2998.1|2992.1|2995.4|2989.4|2998.1|2992.1|2995.4|2989.4|2
1621586690000|2021-05-21 08:44:50|2995.6|2989.6|2995.8|2989.8|2995.8|2989.8|2995.6|2989.6|2
1621582800000|2021-05-21 07:40:00|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1621586700000|2021-05-21 08:45:00|2996|2990|2996.8|2990.8|2996.8|2990.8|2996|2990|4
1621582820000|2021-05-21 07:40:20|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1621586710000|2021-05-21 08:45:10|2996.1|2990.1|2995.6|2989.6|2996.1|2990.1|2995.6|2989.6|2
1621582830000|2021-05-21 07:40:30|2982.3|2976.3|2979.5|2973.5|2982.3|2976.3|2979|2973|7
1621586720000|2021-05-21 08:45:20|2995.5|2989.5|2994.4|2988.4|2995.5|2989.5|2994.4|2988.4|2
1621582850000|2021-05-21 07:40:50|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|3
1621586730000|2021-05-21 08:45:30|2994.6|2988.6|2995.9|2989.9|2995.9|2989.9|2994.6|2988.6|5
1621582860000|2021-05-21 07:41:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1621586740000|2021-05-21 08:45:40|2996|2990|2996.4|2990.4|2996.4|2990.4|2996|2990|3
1621582890000|2021-05-21 07:41:30|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1621586770000|2021-05-21 08:46:10|2996.5|2990.5|2996.6|2990.6|2996.6|2990.6|2996.5|2990.5|2
1621582900000|2021-05-21 07:41:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1621586780000|2021-05-21 08:46:20|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|4
1621582910000|2021-05-21 07:41:50|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1621586790000|2021-05-21 08:46:30|2995.4|2989.4|2995.3|2989.3|2995.4|2989.4|2995.3|2989.3|2
1621582930000|2021-05-21 07:42:10|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|4
1621586810000|2021-05-21 08:46:50|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|2
1621582940000|2021-05-21 07:42:20|2980.5|2974.5|2979.5|2973.5|2980.5|2974.5|2979.5|2973.5|5
1621586830000|2021-05-21 08:47:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1621582950000|2021-05-21 07:42:30|2979.8|2973.8|2980|2974|2980.5|2974.5|2979.8|2973.8|4
1621586870000|2021-05-21 08:47:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1621582960000|2021-05-21 07:42:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1621586880000|2021-05-21 08:48:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1621582970000|2021-05-21 07:42:50|2980|2974|2980.8|2974.8|2980.8|2974.8|2980|2974|3
1621586890000|2021-05-21 08:48:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1621582980000|2021-05-21 07:43:00|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1621586900000|2021-05-21 08:48:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1621582990000|2021-05-21 07:43:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1621586930000|2021-05-21 08:48:50|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|2
1621583000000|2021-05-21 07:43:20|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1621586940000|2021-05-21 08:49:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1621583010000|2021-05-21 07:43:30|2980.5|2974.5|2981.5|2975.5|2981.8|2975.8|2980.5|2974.5|8
1621586950000|2021-05-21 08:49:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1621583020000|2021-05-21 07:43:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621586970000|2021-05-21 08:49:30|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1621583030000|2021-05-21 07:43:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1621586980000|2021-05-21 08:49:40|2995.3|2989.3|2995.1|2989.1|2995.3|2989.3|2995.1|2989.1|2
1621583040000|2021-05-21 07:44:00|2981|2975|2981.3|2975.3|2981.5|2975.5|2981|2975|3
1621587000000|2021-05-21 08:50:00|2995.4|2989.4|2995.5|2989.5|2995.5|2989.5|2995.4|2989.4|2
1621583050000|2021-05-21 07:44:10|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1621587010000|2021-05-21 08:50:10|2995|2989|2993.6|2987.6|2995|2989|2993.5|2987.5|4
1621583060000|2021-05-21 07:44:20|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1621587020000|2021-05-21 08:50:20|2994|2988|2994.8|2988.8|2994.8|2988.8|2994|2988|2
1621583070000|2021-05-21 07:44:30|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1621587030000|2021-05-21 08:50:30|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1621583080000|2021-05-21 07:44:40|2980.5|2974.5|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|4
1621587040000|2021-05-21 08:50:40|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|3
1621587060000|2021-05-21 08:51:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1621583100000|2021-05-21 07:45:00|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2978.8|2972.8|3
1621587070000|2021-05-21 08:51:10|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1621583110000|2021-05-21 07:45:10|2979|2973|2979.3|2973.3|2979.5|2973.5|2979|2973|3
1621587090000|2021-05-21 08:51:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1621583120000|2021-05-21 07:45:20|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|3
1621587100000|2021-05-21 08:51:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1621583130000|2021-05-21 07:45:30|2979|2973|2978.8|2972.8|2980|2974|2978.8|2972.8|7
1621587110000|2021-05-21 08:51:50|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|3
1621583140000|2021-05-21 07:45:40|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|3
1621587120000|2021-05-21 08:52:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1621583160000|2021-05-21 07:46:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1621587130000|2021-05-21 08:52:10|2996.9|2990.9|2998.8|2992.8|2998.8|2992.8|2996.9|2990.9|8
1621587140000|2021-05-21 08:52:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1621583170000|2021-05-21 07:46:10|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1621587150000|2021-05-21 08:52:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1621583180000|2021-05-21 07:46:20|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1621587180000|2021-05-21 08:53:00|2998.9|2992.9|2998.5|2992.5|2998.9|2992.9|2998.5|2992.5|2
1621583210000|2021-05-21 07:46:50|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|3
1621587190000|2021-05-21 08:53:10|2998.4|2992.4|2997.6|2991.6|2998.4|2992.4|2997.6|2991.6|3
1621583220000|2021-05-21 07:47:00|2980|2974|2980.5|2974.5|2980.8|2974.8|2980|2974|4
1621587200000|2021-05-21 08:53:20|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|4
1621583230000|2021-05-21 07:47:10|2980.8|2974.8|2979.8|2973.8|2980.8|2974.8|2979.8|2973.8|3
1621587220000|2021-05-21 08:53:40|2997|2991|2997.6|2991.6|2997.6|2991.6|2997|2991|2
1621583240000|2021-05-21 07:47:20|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1621587230000|2021-05-21 08:53:50|2997.4|2991.4|2998.1|2992.1|2998.1|2992.1|2997.4|2991.4|2
1621583250000|2021-05-21 07:47:30|2980|2974|2979.3|2973.3|2980|2974|2979.3|2973.3|4
1621587240000|2021-05-21 08:54:00|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1621583260000|2021-05-21 07:47:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1621587250000|2021-05-21 08:54:10|2998.4|2992.4|2998.1|2992.1|2998.4|2992.4|2998.1|2992.1|2
1621583270000|2021-05-21 07:47:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1621587280000|2021-05-21 08:54:40|2997.9|2991.9|2998|2992|2998|2992|2997.9|2991.9|2
1621587290000|2021-05-21 08:54:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1621583290000|2021-05-21 07:48:10|2979.5|2973.5|2980.8|2974.8|2980.8|2974.8|2979.5|2973.5|3
1621587310000|2021-05-21 08:55:10|2998.6|2992.6|2998.8|2992.8|2998.8|2992.8|2998.6|2992.6|2
1621583300000|2021-05-21 07:48:20|2980.5|2974.5|2980.8|2974.8|2981|2975|2980.5|2974.5|4
1621587320000|2021-05-21 08:55:20|2998.6|2992.6|2997.9|2991.9|2998.6|2992.6|2997.9|2991.9|3
1621583310000|2021-05-21 07:48:30|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1621587330000|2021-05-21 08:55:30|2998.1|2992.1|2998.4|2992.4|2998.4|2992.4|2998.1|2992.1|2
1621583320000|2021-05-21 07:48:40|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1621587340000|2021-05-21 08:55:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1621583330000|2021-05-21 07:48:50|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1621587350000|2021-05-21 08:55:50|2998.3|2992.3|2998.1|2992.1|2998.3|2992.3|2998.1|2992.1|2
1621583350000|2021-05-21 07:49:10|2981.5|2975.5|2982.3|2976.3|2982.3|2976.3|2981|2975|8
1621587360000|2021-05-21 08:56:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1621583370000|2021-05-21 07:49:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1621587370000|2021-05-21 08:56:10|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1621587380000|2021-05-21 08:56:20|2998.3|2992.3|2998.1|2992.1|2998.8|2992.8|2998.1|2992.1|5
1621583410000|2021-05-21 07:50:10|2982|2976|2980.8|2974.8|2982|2976|2980.8|2974.8|4
1621587410000|2021-05-21 08:56:50|2998.5|2992.5|2998.1|2992.1|2998.8|2992.8|2998.1|2992.1|4
1621583420000|2021-05-21 07:50:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621587420000|2021-05-21 08:57:00|2997.9|2991.9|2998|2992|2998|2992|2997.9|2991.9|2
1621583440000|2021-05-21 07:50:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621587430000|2021-05-21 08:57:10|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1621583450000|2021-05-21 07:50:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621587440000|2021-05-21 08:57:20|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1621583460000|2021-05-21 07:51:00|2981|2975|2981|2975|2981|2975|2980.8|2974.8|3
1621587450000|2021-05-21 08:57:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1621583470000|2021-05-21 07:51:10|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1621587460000|2021-05-21 08:57:40|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1621583480000|2021-05-21 07:51:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1621587470000|2021-05-21 08:57:50|2997.4|2991.4|2997.5|2991.5|2997.5|2991.5|2997.4|2991.4|2
1621583490000|2021-05-21 07:51:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|3
1621587480000|2021-05-21 08:58:00|2997.9|2991.9|2997.6|2991.6|2997.9|2991.9|2997.6|2991.6|2
1621583510000|2021-05-21 07:51:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1621587490000|2021-05-21 08:58:10|2997.9|2991.9|2997.6|2991.6|2997.9|2991.9|2997.6|2991.6|2
1621583530000|2021-05-21 07:52:10|2980|2974|2980|2974|2980|2974|2979.5|2973.5|4
1621587510000|2021-05-21 08:58:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1621583550000|2021-05-21 07:52:30|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1621587590000|2021-05-21 08:59:50|2998.5|2992.5|2998.8|2992.8|2999|2993|2998.5|2992.5|4
1621583580000|2021-05-21 07:53:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1621587600000|2021-05-21 09:00:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1621583600000|2021-05-21 07:53:20|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1621587610000|2021-05-21 09:00:10|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1621583610000|2021-05-21 07:53:30|2981|2975|2982.3|2976.3|2982.3|2976.3|2981|2975|4
1621587620000|2021-05-21 09:00:20|2997.8|2991.8|2998.9|2992.9|2999.1|2993.1|2997.8|2991.8|4
1621583630000|2021-05-21 07:53:50|2982.5|2976.5|2984.8|2978.8|2985|2979|2982.5|2976.5|11
1621587630000|2021-05-21 09:00:30|2999.1|2993.1|2999.1|2993.1|2999.8|2993.8|2999.1|2993.1|6
1621583640000|2021-05-21 07:54:00|2985|2979|2984|2978|2985|2979|2984|2978|4
1621587640000|2021-05-21 09:00:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1621587650000|2021-05-21 09:00:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1621583650000|2021-05-21 07:54:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1621587660000|2021-05-21 09:01:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1621583670000|2021-05-21 07:54:30|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1621587670000|2021-05-21 09:01:10|3000.3|2994.3|3000.9|2994.9|3001.4|2995.4|3000.3|2994.3|10
1621583690000|2021-05-21 07:54:50|2984.8|2978.8|2983|2977|2985|2979|2983|2977|4
1621587680000|2021-05-21 09:01:20|3001.1|2995.1|3001|2995|3001.4|2995.4|3001|2995|4
1621583710000|2021-05-21 07:55:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1621587700000|2021-05-21 09:01:40|3000.6|2994.6|3000.9|2994.9|3000.9|2994.9|3000.6|2994.6|2
1621583720000|2021-05-21 07:55:20|2983.5|2977.5|2985|2979|2986|2980|2983.5|2977.5|11
1621587710000|2021-05-21 09:01:50|3001.1|2995.1|3001.8|2995.8|3001.8|2995.8|3001.1|2995.1|3
1621587720000|2021-05-21 09:02:00|3001.5|2995.5|3000.5|2994.5|3001.5|2995.5|3000.5|2994.5|3
1621583730000|2021-05-21 07:55:30|2985.5|2979.5|2985.5|2979.5|2986.3|2980.3|2985.3|2979.3|7
1621587730000|2021-05-21 09:02:10|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000|2994|4
1621583740000|2021-05-21 07:55:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1621587740000|2021-05-21 09:02:20|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1621583750000|2021-05-21 07:55:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1621587750000|2021-05-21 09:02:30|3001.3|2995.3|3000.6|2994.6|3001.3|2995.3|3000.4|2994.4|5
1621583760000|2021-05-21 07:56:00|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|3
1621587760000|2021-05-21 09:02:40|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|3
1621583770000|2021-05-21 07:56:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1621587770000|2021-05-21 09:02:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1621583790000|2021-05-21 07:56:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1621587780000|2021-05-21 09:03:00|3001.6|2995.6|3001.8|2995.8|3001.8|2995.8|3001.6|2995.6|2
1621583800000|2021-05-21 07:56:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|4
1621587800000|2021-05-21 09:03:20|3001.5|2995.5|3004.6|2998.6|3004.9|2998.9|3001.4|2995.4|12
1621583830000|2021-05-21 07:57:10|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1621587810000|2021-05-21 09:03:30|3005.1|2999.1|3005.9|2999.9|3006.5|3000.5|3005.1|2999.1|7
1621583860000|2021-05-21 07:57:40|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1621587820000|2021-05-21 09:03:40|3006.1|3000.1|3005|2999|3006.5|3000.5|3005|2999|6
1621583870000|2021-05-21 07:57:50|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|5
1621587830000|2021-05-21 09:03:50|3005.3|2999.3|3005.8|2999.8|3006.3|3000.3|3005.3|2999.3|7
1621587840000|2021-05-21 09:04:00|3006|3000|3007|3001|3007|3001|3006|3000|4
1621583880000|2021-05-21 07:58:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1621587850000|2021-05-21 09:04:10|3007.3|3001.3|3006.4|3000.4|3007.5|3001.5|3006.4|3000.4|6
1621583890000|2021-05-21 07:58:10|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|2
1621587860000|2021-05-21 09:04:20|3006.1|3000.1|3006.3|3000.3|3006.3|3000.3|3006|3000|3
1621583900000|2021-05-21 07:58:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621587870000|2021-05-21 09:04:30|3006.4|3000.4|3006.8|3000.8|3006.8|3000.8|3006.4|3000.4|2
1621583910000|2021-05-21 07:58:30|2986|2980|2985|2979|2986|2980|2985|2979|3
1621587880000|2021-05-21 09:04:40|3007|3001|3006.3|3000.3|3007|3001|3006|3000|6
1621583920000|2021-05-21 07:58:40|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1621587890000|2021-05-21 09:04:50|3006.5|3000.5|3006.6|3000.6|3006.6|3000.6|3006.5|3000.5|2
1621583940000|2021-05-21 07:59:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1621587900000|2021-05-21 09:05:00|3007|3001|3006.6|3000.6|3007|3001|3006.6|3000.6|4
1621583950000|2021-05-21 07:59:10|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|2
1621587910000|2021-05-21 09:05:10|3006.3|3000.3|3006.6|3000.6|3006.6|3000.6|3006.3|3000.3|3
1621583960000|2021-05-21 07:59:20|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1621587920000|2021-05-21 09:05:20|3006.1|3000.1|3005.3|2999.3|3006.1|3000.1|3005|2999|5
1621583970000|2021-05-21 07:59:30|2982|2976|2981.3|2975.3|2982|2976|2980.8|2974.8|6
1621587950000|2021-05-21 09:05:50|3005.5|2999.5|3006|3000|3006|3000|3005.4|2999.4|5
1621587960000|2021-05-21 09:06:00|3005.1|2999.1|3005.3|2999.3|3005.5|2999.5|3005|2999|5
1621583980000|2021-05-21 07:59:40|2981.5|2975.5|2982|2976|2982|2976|2981|2975|5
1621587970000|2021-05-21 09:06:10|3005.4|2999.4|3007|3001|3007|3001|3005.4|2999.4|9
1621583990000|2021-05-21 07:59:50|2982.3|2976.3|2983.3|2977.3|2983.3|2977.3|2982.3|2976.3|5
1621587980000|2021-05-21 09:06:20|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|3
1621584000000|2021-05-21 08:00:00|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1621587990000|2021-05-21 09:06:30|3006.6|3000.6|3007|3001|3007|3001|3006.6|3000.6|2
1621584010000|2021-05-21 08:00:10|2984.3|2978.3|2983.5|2977.5|2985.3|2979.3|2983.5|2977.5|10
1621588000000|2021-05-21 09:06:40|3006.5|3000.5|3008.9|3002.9|3008.9|3002.9|3006.5|3000.5|8
1621584020000|2021-05-21 08:00:20|2983.8|2977.8|2985|2979|2985|2979|2983.8|2977.8|3
1621588010000|2021-05-21 09:06:50|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|2
1621584030000|2021-05-21 08:00:30|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|4
1621588020000|2021-05-21 09:07:00|3009.6|3003.6|3008.8|3002.8|3009.9|3003.9|3008.8|3002.8|7
1621584040000|2021-05-21 08:00:40|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1621588030000|2021-05-21 09:07:10|3008.5|3002.5|3008.3|3002.3|3008.6|3002.6|3008.3|3002.3|4
1621584050000|2021-05-21 08:00:50|2985|2979|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|3
1621588040000|2021-05-21 09:07:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3007.9|3001.9|3
1621584060000|2021-05-21 08:01:00|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|4
1621588050000|2021-05-21 09:07:30|3008.5|3002.5|3006.9|3000.9|3008.5|3002.5|3006.5|3000.5|7
1621584070000|2021-05-21 08:01:10|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1621588070000|2021-05-21 09:07:50|3007.1|3001.1|3007.8|3001.8|3007.8|3001.8|3007.1|3001.1|2
1621584080000|2021-05-21 08:01:20|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|4
1621588090000|2021-05-21 09:08:10|3007.9|3001.9|3008.6|3002.6|3008.6|3002.6|3007.9|3001.9|5
1621584090000|2021-05-21 08:01:30|2985.5|2979.5|2986.3|2980.3|2986.5|2980.5|2985.5|2979.5|5
1621588100000|2021-05-21 09:08:20|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1621584110000|2021-05-21 08:01:50|2986.5|2980.5|2987.3|2981.3|2987.5|2981.5|2986.5|2980.5|4
1621588110000|2021-05-21 09:08:30|3008.6|3002.6|3008.4|3002.4|3008.6|3002.6|3008.4|3002.4|2
1621584120000|2021-05-21 08:02:00|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|2
1621588120000|2021-05-21 09:08:40|3008|3002|3007.1|3001.1|3008|3002|3007.1|3001.1|4
1621584130000|2021-05-21 08:02:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1621588130000|2021-05-21 09:08:50|3007.9|3001.9|3008.4|3002.4|3008.4|3002.4|3007.9|3001.9|2
1621584140000|2021-05-21 08:02:20|2986.5|2980.5|2986.8|2980.8|2987|2981|2986.5|2980.5|4
1621588160000|2021-05-21 09:09:20|3008.6|3002.6|3009.9|3003.9|3009.9|3003.9|3008.6|3002.6|5
1621588170000|2021-05-21 09:09:30|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1621584170000|2021-05-21 08:02:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621588180000|2021-05-21 09:09:40|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1621584180000|2021-05-21 08:03:00|2986.5|2980.5|2987|2981|2987.3|2981.3|2986.5|2980.5|10
1621588190000|2021-05-21 09:09:50|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1621584190000|2021-05-21 08:03:10|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1621588200000|2021-05-21 09:10:00|3010.4|3004.4|3010.1|3004.1|3010.4|3004.4|3010.1|3004.1|4
1621584200000|2021-05-21 08:03:20|2987|2981|2986|2980|2987|2981|2986|2980|3
1621588210000|2021-05-21 09:10:10|3010.4|3004.4|3010.6|3004.6|3010.6|3004.6|3010.4|3004.4|2
1621584210000|2021-05-21 08:03:30|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1621588220000|2021-05-21 09:10:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1621584230000|2021-05-21 08:03:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1621588230000|2021-05-21 09:10:30|3010.6|3004.6|3010.9|3004.9|3012.4|3006.4|3010.6|3004.6|6
1621584240000|2021-05-21 08:04:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1621588240000|2021-05-21 09:10:40|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1621584250000|2021-05-21 08:04:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|3
1621588250000|2021-05-21 09:10:50|3010.9|3004.9|3010.6|3004.6|3010.9|3004.9|3010.4|3004.4|4
1621584280000|2021-05-21 08:04:40|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|2
1621588260000|2021-05-21 09:11:00|3010.4|3004.4|3010.6|3004.6|3010.6|3004.6|3010.4|3004.4|2
1621588270000|2021-05-21 09:11:10|3010.4|3004.4|3011.1|3005.1|3011.1|3005.1|3010.4|3004.4|2
1621584320000|2021-05-21 08:05:20|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|4
1621588280000|2021-05-21 09:11:20|3011.4|3005.4|3011.1|3005.1|3011.4|3005.4|3011.1|3005.1|2
1621584340000|2021-05-21 08:05:40|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1621588290000|2021-05-21 09:11:30|3012.9|3006.9|3012.1|3006.1|3012.9|3006.9|3011.9|3005.9|5
1621584350000|2021-05-21 08:05:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1621588320000|2021-05-21 09:12:00|3012.4|3006.4|3012.1|3006.1|3012.9|3006.9|3012.1|3006.1|4
1621584360000|2021-05-21 08:06:00|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|5
1621588330000|2021-05-21 09:12:10|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|2
1621584380000|2021-05-21 08:06:20|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|3
1621588340000|2021-05-21 09:12:20|3011.9|3005.9|3012.4|3006.4|3012.4|3006.4|3011.6|3005.6|3
1621584390000|2021-05-21 08:06:30|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1621588350000|2021-05-21 09:12:30|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.9|3005.9|2
1621588360000|2021-05-21 09:12:40|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1621584400000|2021-05-21 08:06:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1621588370000|2021-05-21 09:12:50|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1621584420000|2021-05-21 08:07:00|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|2
1621588380000|2021-05-21 09:13:00|3012.6|3006.6|3012.9|3006.9|3012.9|3006.9|3012.6|3006.6|2
1621584440000|2021-05-21 08:07:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621588390000|2021-05-21 09:13:10|3012.1|3006.1|3012.9|3006.9|3012.9|3006.9|3012.1|3006.1|2
1621584450000|2021-05-21 08:07:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621588400000|2021-05-21 09:13:20|3012.6|3006.6|3012.9|3006.9|3013.1|3007.1|3012.1|3006.1|6
1621584460000|2021-05-21 08:07:40|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1621588410000|2021-05-21 09:13:30|3012.6|3006.6|3012.1|3006.1|3012.6|3006.6|3011.9|3005.9|4
1621584470000|2021-05-21 08:07:50|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1621588420000|2021-05-21 09:13:40|3011.4|3005.4|3011.6|3005.6|3011.6|3005.6|3011.4|3005.4|2
1621584480000|2021-05-21 08:08:00|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|3
1621588430000|2021-05-21 09:13:50|3011.8|3005.8|3010.9|3004.9|3011.8|3005.8|3010.6|3004.6|6
1621584490000|2021-05-21 08:08:10|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1621588440000|2021-05-21 09:14:00|3011.1|3005.1|3010.9|3004.9|3011.8|3005.8|3010.9|3004.9|8
1621588450000|2021-05-21 09:14:10|3011.1|3005.1|3010.6|3004.6|3011.8|3005.8|3010.6|3004.6|6
1621584500000|2021-05-21 08:08:20|2989|2983|2989.3|2983.3|2989.5|2983.5|2989|2983|4
1621588460000|2021-05-21 09:14:20|3010.4|3004.4|3010.4|3004.4|3010.6|3004.6|3010.1|3004.1|6
1621584520000|2021-05-21 08:08:40|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|3
1621588470000|2021-05-21 09:14:30|3010.6|3004.6|3010.4|3004.4|3010.6|3004.6|3010.4|3004.4|2
1621584530000|2021-05-21 08:08:50|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|4
1621588490000|2021-05-21 09:14:50|3010.6|3004.6|3011.4|3005.4|3011.8|3005.8|3010.6|3004.6|4
1621584540000|2021-05-21 08:09:00|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1621588500000|2021-05-21 09:15:00|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1621584550000|2021-05-21 08:09:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1621588510000|2021-05-21 09:15:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1621584560000|2021-05-21 08:09:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1621588520000|2021-05-21 09:15:20|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.4|3005.4|5
1621584570000|2021-05-21 08:09:30|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1621588540000|2021-05-21 09:15:40|3012.1|3006.1|3012.4|3006.4|3012.4|3006.4|3012.1|3006.1|2
1621584580000|2021-05-21 08:09:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621588560000|2021-05-21 09:16:00|3012.1|3006.1|3011.6|3005.6|3012.1|3006.1|3011.6|3005.6|4
1621584590000|2021-05-21 08:09:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1621588570000|2021-05-21 09:16:10|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|3
1621588580000|2021-05-21 09:16:20|3010.9|3004.9|3010.4|3004.4|3010.9|3004.9|3010.4|3004.4|3
1621584610000|2021-05-21 08:10:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1621588590000|2021-05-21 09:16:30|3010.1|3004.1|3010.4|3004.4|3010.4|3004.4|3009.3|3003.3|7
1621584620000|2021-05-21 08:10:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1621588610000|2021-05-21 09:16:50|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1621584630000|2021-05-21 08:10:30|2987.3|2981.3|2988|2982|2988|2982|2987|2981|5
1621588620000|2021-05-21 09:17:00|3010.9|3004.9|3010.5|3004.5|3010.9|3004.9|3010.3|3004.3|3
1621584640000|2021-05-21 08:10:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1621588630000|2021-05-21 09:17:10|3010.4|3004.4|3009|3003|3010.4|3004.4|3009|3003|4
1621584650000|2021-05-21 08:10:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1621588660000|2021-05-21 09:17:40|3008.8|3002.8|3009.9|3003.9|3009.9|3003.9|3008.8|3002.8|5
1621584660000|2021-05-21 08:11:00|2988.3|2982.3|2986.5|2980.5|2988.3|2982.3|2986|2980|8
1621588690000|2021-05-21 09:18:10|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1621588700000|2021-05-21 09:18:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1621584690000|2021-05-21 08:11:30|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1621588710000|2021-05-21 09:18:30|3009.3|3003.3|3009.9|3003.9|3009.9|3003.9|3009.3|3003.3|3
1621584700000|2021-05-21 08:11:40|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1621588720000|2021-05-21 09:18:40|3010.4|3004.4|3009.1|3003.1|3010.4|3004.4|3009.1|3003.1|6
1621584710000|2021-05-21 08:11:50|2987.5|2981.5|2987.8|2981.8|2988|2982|2987.3|2981.3|7
1621588730000|2021-05-21 09:18:50|3008.9|3002.9|3010|3004|3010|3004|3008.4|3002.4|6
1621588740000|2021-05-21 09:19:00|3010.3|3004.3|3010.1|3004.1|3010.3|3004.3|3010.1|3004.1|2
1621584720000|2021-05-21 08:12:00|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|4
1621588750000|2021-05-21 09:19:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1621584730000|2021-05-21 08:12:10|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|4
1621588780000|2021-05-21 09:19:40|3009.8|3003.8|3009.4|3003.4|3009.8|3003.8|3009.4|3003.4|2
1621584750000|2021-05-21 08:12:30|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1621588790000|2021-05-21 09:19:50|3009.6|3003.6|3008.6|3002.6|3009.6|3003.6|3008.6|3002.6|3
1621584760000|2021-05-21 08:12:40|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1621588800000|2021-05-21 09:20:00|3008.4|3002.4|3008.9|3002.9|3008.9|3002.9|3008.4|3002.4|3
1621584770000|2021-05-21 08:12:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621588810000|2021-05-21 09:20:10|3009.1|3003.1|3010.5|3004.5|3010.5|3004.5|3009.1|3003.1|3
1621584780000|2021-05-21 08:13:00|2986|2980|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|5
1621588820000|2021-05-21 09:20:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1621588830000|2021-05-21 09:20:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1621584790000|2021-05-21 08:13:10|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1621588850000|2021-05-21 09:20:50|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1621584800000|2021-05-21 08:13:20|2985.8|2979.8|2986|2980|2986|2980|2985.5|2979.5|4
1621588860000|2021-05-21 09:21:00|3009.9|3003.9|3010.3|3004.3|3010.3|3004.3|3008.9|3002.9|9
1621584810000|2021-05-21 08:13:30|2986.3|2980.3|2987|2981|2987|2981|2986.3|2980.3|3
1621588870000|2021-05-21 09:21:10|3010.1|3004.1|3009.9|3003.9|3010.1|3004.1|3009.9|3003.9|2
1621584820000|2021-05-21 08:13:40|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|3
1621588880000|2021-05-21 09:21:20|3009.6|3003.6|3008.6|3002.6|3009.6|3003.6|3008.6|3002.6|2
1621584830000|2021-05-21 08:13:50|2987|2981|2986.8|2980.8|2987|2981|2986.3|2980.3|4
1621588890000|2021-05-21 09:21:30|3009|3003|3009.6|3003.6|3009.6|3003.6|3009|3003|3
1621584840000|2021-05-21 08:14:00|2986.3|2980.3|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|5
1621588900000|2021-05-21 09:21:40|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|3
1621584850000|2021-05-21 08:14:10|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1621588920000|2021-05-21 09:22:00|3010.5|3004.5|3009.9|3003.9|3010.5|3004.5|3009.9|3003.9|4
1621584860000|2021-05-21 08:14:20|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|4
1621588930000|2021-05-21 09:22:10|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1621584870000|2021-05-21 08:14:30|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1621588940000|2021-05-21 09:22:20|3009.4|3003.4|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|2
1621584880000|2021-05-21 08:14:40|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|2
1621588950000|2021-05-21 09:22:30|3008.9|3002.9|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|2
1621584890000|2021-05-21 08:14:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621588960000|2021-05-21 09:22:40|3008.9|3002.9|3009.1|3003.1|3009.1|3003.1|3008.9|3002.9|2
1621584900000|2021-05-21 08:15:00|2986|2980|2985.8|2979.8|2986|2980|2985.5|2979.5|3
1621588970000|2021-05-21 09:22:50|3009.4|3003.4|3008.9|3002.9|3009.4|3003.4|3008.9|3002.9|3
1621584910000|2021-05-21 08:15:10|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|2
1621588980000|2021-05-21 09:23:00|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|2
1621584920000|2021-05-21 08:15:20|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|2
1621588990000|2021-05-21 09:23:10|3009.1|3003.1|3008.6|3002.6|3009.1|3003.1|3008.6|3002.6|3
1621584930000|2021-05-21 08:15:30|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1621589000000|2021-05-21 09:23:20|3008.4|3002.4|3007|3001|3008.4|3002.4|3006.8|3000.8|8
1621584940000|2021-05-21 08:15:40|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|3
1621589020000|2021-05-21 09:23:40|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1621584950000|2021-05-21 08:15:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1621589030000|2021-05-21 09:23:50|3007.1|3001.1|3006.3|3000.3|3007.1|3001.1|3006|3000|4
1621584960000|2021-05-21 08:16:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1621589040000|2021-05-21 09:24:00|3005.9|2999.9|3006.3|3000.3|3006.3|3000.3|3005.9|2999.9|3
1621584980000|2021-05-21 08:16:20|2984.5|2978.5|2985|2979|2985.3|2979.3|2984.5|2978.5|6
1621589050000|2021-05-21 09:24:10|3006.1|3000.1|3005.6|2999.6|3006.1|3000.1|3005.6|2999.6|2
1621584990000|2021-05-21 08:16:30|2984.8|2978.8|2985.3|2979.3|2985.5|2979.5|2984.8|2978.8|5
1621589060000|2021-05-21 09:24:20|3005.4|2999.4|3006.4|3000.4|3006.4|3000.4|3005.1|2999.1|6
1621585000000|2021-05-21 08:16:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1621589070000|2021-05-21 09:24:30|3006.6|3000.6|3006.3|3000.3|3006.6|3000.6|3006|3000|4
1621585010000|2021-05-21 08:16:50|2985.3|2979.3|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|4
1621589080000|2021-05-21 09:24:40|3006.5|3000.5|3007.6|3001.6|3007.6|3001.6|3006.5|3000.5|5
1621585040000|2021-05-21 08:17:20|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1621589090000|2021-05-21 09:24:50|3007.9|3001.9|3008.1|3002.1|3008.1|3002.1|3007.9|3001.9|2
1621585050000|2021-05-21 08:17:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1621589100000|2021-05-21 09:25:00|3008.3|3002.3|3009.1|3003.1|3009.1|3003.1|3008.3|3002.3|3
1621585080000|2021-05-21 08:18:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1621589110000|2021-05-21 09:25:10|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1621589130000|2021-05-21 09:25:30|3009.1|3003.1|3008.6|3002.6|3009.1|3003.1|3008.1|3002.1|6
1621585100000|2021-05-21 08:18:20|2986|2980|2984.5|2978.5|2986|2980|2984.5|2978.5|5
1621589190000|2021-05-21 09:26:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621585110000|2021-05-21 08:18:30|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1621589200000|2021-05-21 09:26:40|3008.4|3002.4|3007.4|3001.4|3008.4|3002.4|3007.4|3001.4|3
1621585130000|2021-05-21 08:18:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1621589210000|2021-05-21 09:26:50|3007.6|3001.6|3007.8|3001.8|3007.8|3001.8|3007.6|3001.6|2
1621585140000|2021-05-21 08:19:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1621589220000|2021-05-21 09:27:00|3008.1|3002.1|3007.9|3001.9|3008.1|3002.1|3007.9|3001.9|2
1621585150000|2021-05-21 08:19:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1621589230000|2021-05-21 09:27:10|3008.1|3002.1|3008.3|3002.3|3008.3|3002.3|3008.1|3002.1|2
1621585160000|2021-05-21 08:19:20|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|3
1621589240000|2021-05-21 09:27:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621585180000|2021-05-21 08:19:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1621589250000|2021-05-21 09:27:30|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|3
1621585200000|2021-05-21 08:20:00|2985.8|2979.8|2986.5|2980.5|2987.5|2981.5|2985.8|2979.8|7
1621589260000|2021-05-21 09:27:40|3007.8|3001.8|3007.1|3001.1|3007.8|3001.8|3006.9|3000.9|6
1621589270000|2021-05-21 09:27:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1621585220000|2021-05-21 08:20:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621589280000|2021-05-21 09:28:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1621585240000|2021-05-21 08:20:40|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1621589330000|2021-05-21 09:28:50|3007.6|3001.6|3007.1|3001.1|3007.6|3001.6|3006.9|3000.9|4
1621585260000|2021-05-21 08:21:00|2985.8|2979.8|2987.3|2981.3|2987.3|2981.3|2985.8|2979.8|4
1621589340000|2021-05-21 09:29:00|3007.4|3001.4|3007.9|3001.9|3007.9|3001.9|3007.4|3001.4|2
1621585270000|2021-05-21 08:21:10|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|3
1621585280000|2021-05-21 08:21:20|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1621589370000|2021-05-21 09:29:30|3008.1|3002.1|3008.4|3002.4|3008.4|3002.4|3008.1|3002.1|2
1621585290000|2021-05-21 08:21:30|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1621589390000|2021-05-21 09:29:50|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1621585300000|2021-05-21 08:21:40|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1621585320000|2021-05-21 08:22:00|2988|2982|2989|2983|2989.3|2983.3|2988|2982|4
1621589400000|2021-05-21 09:30:00|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621585330000|2021-05-21 08:22:10|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988|2982|6
1621585340000|2021-05-21 08:22:20|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1621589430000|2021-05-21 09:30:30|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1621585350000|2021-05-21 08:22:30|2988|2982|2988|2982|2988|2982|2988|2982|1
1621585360000|2021-05-21 08:22:40|2987.3|2981.3|2988.3|2982.3|2988.3|2982.3|2987|2981|5
1621589450000|2021-05-21 09:30:50|3007.4|3001.4|3006.5|3000.5|3007.4|3001.4|3006.5|3000.5|2
1621585370000|2021-05-21 08:22:50|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1621589460000|2021-05-21 09:31:00|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1621585380000|2021-05-21 08:23:00|2987.8|2981.8|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|4
1621585390000|2021-05-21 08:23:10|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1621589470000|2021-05-21 09:31:10|3006.5|3000.5|3007.6|3001.6|3007.6|3001.6|3006.5|3000.5|3
1621585400000|2021-05-21 08:23:20|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1621585410000|2021-05-21 08:23:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1621589480000|2021-05-21 09:31:20|3007.8|3001.8|3008.4|3002.4|3008.4|3002.4|3007.8|3001.8|3
1621585420000|2021-05-21 08:23:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1621589500000|2021-05-21 09:31:40|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|3
1621585430000|2021-05-21 08:23:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1621585470000|2021-05-21 08:24:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1621589520000|2021-05-21 09:32:00|3009|3003|3008|3002|3009|3003|3008|3002|3
1621585490000|2021-05-21 08:24:50|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|2
1621589540000|2021-05-21 09:32:20|3007.9|3001.9|3008.1|3002.1|3008.4|3002.4|3007.4|3001.4|4
1621585500000|2021-05-21 08:25:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1621585510000|2021-05-21 08:25:10|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|3
1621589550000|2021-05-21 09:32:30|3007.6|3001.6|3008.9|3002.9|3008.9|3002.9|3007.6|3001.6|5
1621585520000|2021-05-21 08:25:20|2990|2984|2990|2984|2990|2984|2989.8|2983.8|3
1621589570000|2021-05-21 09:32:50|3009|3003|3008.4|3002.4|3009|3003|3008.4|3002.4|3
1621585550000|2021-05-21 08:25:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|3
1621589580000|2021-05-21 09:33:00|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1621585570000|2021-05-21 08:26:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1621585580000|2021-05-21 08:26:20|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1621589590000|2021-05-21 09:33:10|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1621585640000|2021-05-21 08:27:20|2990|2984|2992|2986|2992|2986|2990|2984|2
1621585650000|2021-05-21 08:27:30|2992.3|2986.3|2993|2987|2993|2987|2992.3|2986.3|5
1621589630000|2021-05-21 09:33:50|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621585660000|2021-05-21 08:27:40|2992.8|2986.8|2994.3|2988.3|2994.3|2988.3|2992.8|2986.8|9
1621589650000|2021-05-21 09:34:10|3007.6|3001.6|3007.3|3001.3|3007.6|3001.6|3007.3|3001.3|2
1621585670000|2021-05-21 08:27:50|2994|2988|2993.3|2987.3|2994|2988|2993.3|2987.3|4
1621585680000|2021-05-21 08:28:00|2993|2987|2993.3|2987.3|2993.3|2987.3|2992.3|2986.3|6
1621589660000|2021-05-21 09:34:20|3007|3001|3007.6|3001.6|3007.6|3001.6|3007|3001|3
1621585690000|2021-05-21 08:28:10|2993.5|2987.5|2993.8|2987.8|2995.8|2989.8|2992.3|2986.3|14
1621585700000|2021-05-21 08:28:20|2994|2988|2994.8|2988.8|2995.5|2989.5|2994|2988|5
1621589670000|2021-05-21 09:34:30|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621585710000|2021-05-21 08:28:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1621589680000|2021-05-21 09:34:40|3008.4|3002.4|3008.9|3002.9|3008.9|3002.9|3008.4|3002.4|3
1621585720000|2021-05-21 08:28:40|2994.5|2988.5|2993.5|2987.5|2994.5|2988.5|2993.5|2987.5|3
1621585730000|2021-05-21 08:28:50|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993|2987|4
1621589710000|2021-05-21 09:35:10|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|2
1621585740000|2021-05-21 08:29:00|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|2
1621585770000|2021-05-21 08:29:30|2993|2987|2994|2988|2994|2988|2993|2987|2
1621589750000|2021-05-21 09:35:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1621585790000|2021-05-21 08:29:50|2994.3|2988.3|2994.5|2988.5|2996|2990|2994.3|2988.3|6
1621589790000|2021-05-21 09:36:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621585800000|2021-05-21 08:30:00|2994.3|2988.3|2996|2990|2996|2990|2994.3|2988.3|5
1621589830000|2021-05-21 09:37:10|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1621585810000|2021-05-21 08:30:10|2995.8|2989.8|2997.8|2991.8|2997.8|2991.8|2995.5|2989.5|10
1621589840000|2021-05-21 09:37:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1621585820000|2021-05-21 08:30:20|2998|2992|2997.3|2991.3|2998.8|2992.8|2997.3|2991.3|10
1621585830000|2021-05-21 08:30:30|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|4
1621589860000|2021-05-21 09:37:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1621585850000|2021-05-21 08:30:50|2997|2991|2998.5|2992.5|2998.5|2992.5|2997|2991|5
1621585860000|2021-05-21 08:31:00|2998.8|2992.8|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1621589880000|2021-05-21 09:38:00|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1621585870000|2021-05-21 08:31:10|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999|2993|6
1621589910000|2021-05-21 09:38:30|3009.9|3003.9|3009.6|3003.6|3009.9|3003.9|3009.6|3003.6|2
1621585880000|2021-05-21 08:31:20|2999.8|2993.8|2999.8|2993.8|3000|2994|2999.8|2993.8|3
1621589950000|2021-05-21 09:39:10|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1621585890000|2021-05-21 08:31:30|3000|2994|2999.9|2993.9|3000.5|2994.5|2999|2993|9
1621585900000|2021-05-21 08:31:40|2999.4|2993.4|2999.6|2993.6|3000.8|2994.8|2998|2992|17
1621589960000|2021-05-21 09:39:20|3010.3|3004.3|3010|3004|3010.5|3004.5|3010|3004|4
1621585910000|2021-05-21 08:31:50|2999.4|2993.4|2999.9|2993.9|2999.9|2993.9|2999.1|2993.1|5
1621589980000|2021-05-21 09:39:40|3010.3|3004.3|3011.6|3005.6|3011.6|3005.6|3010.3|3004.3|3
1621585920000|2021-05-21 08:32:00|2999.6|2993.6|2997.4|2991.4|2999.6|2993.6|2997.4|2991.4|7
1621585930000|2021-05-21 08:32:10|2997.1|2991.1|2997.9|2991.9|2997.9|2991.9|2996.4|2990.4|6
1621590000000|2021-05-21 09:40:00|3011.9|3005.9|3011.1|3005.1|3011.9|3005.9|3011.1|3005.1|4
1621585940000|2021-05-21 08:32:20|2998.4|2992.4|2997|2991|2998.4|2992.4|2997|2991|4
1621585950000|2021-05-21 08:32:30|2996.8|2990.8|2999|2993|2999|2993|2996.8|2990.8|5
1621590030000|2021-05-21 09:40:30|3010.9|3004.9|3010.5|3004.5|3010.9|3004.9|3010.5|3004.5|3
1621585960000|2021-05-21 08:32:40|2998.8|2992.8|2999|2993|2999|2993|2998.3|2992.3|5
1621585970000|2021-05-21 08:32:50|2999.3|2993.3|2999.6|2993.6|3000|2994|2999.3|2993.3|5
1621590060000|2021-05-21 09:41:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3009.6|3003.6|6
1621585980000|2021-05-21 08:33:00|2999.3|2993.3|3000.3|2994.3|3000.9|2994.9|2999.3|2993.3|6
1621585990000|2021-05-21 08:33:10|3000|2994|2999.3|2993.3|3000|2994|2999.3|2993.3|3
1621590080000|2021-05-21 09:41:20|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1621586000000|2021-05-21 08:33:20|2999|2993|3000.5|2994.5|3000.5|2994.5|2999|2993|6
1621590100000|2021-05-21 09:41:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1621586010000|2021-05-21 08:33:30|3000.3|2994.3|3000.4|2994.4|3000.4|2994.4|2999.8|2993.8|4
1621586020000|2021-05-21 08:33:40|3000.5|2994.5|3001.5|2995.5|3001.5|2995.5|3000.5|2994.5|6
1621590110000|2021-05-21 09:41:50|3010.3|3004.3|3009.3|3003.3|3010.3|3004.3|3009.3|3003.3|4
1621586030000|2021-05-21 08:33:50|3001.6|2995.6|3001.9|2995.9|3001.9|2995.9|3001.6|2995.6|2
1621586040000|2021-05-21 08:34:00|3002.4|2996.4|3002.1|2996.1|3002.6|2996.6|3002|2996|4
1621590120000|2021-05-21 09:42:00|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1621586050000|2021-05-21 08:34:10|3002.4|2996.4|3001.5|2995.5|3002.4|2996.4|3001.5|2995.5|4
1621590140000|2021-05-21 09:42:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1621586060000|2021-05-21 08:34:20|3001.8|2995.8|3000|2994|3002|2996|2999.8|2993.8|6
1621586070000|2021-05-21 08:34:30|3000.5|2994.5|2999.5|2993.5|3000.6|2994.6|2999|2993|8
1621590150000|2021-05-21 09:42:30|3008.3|3002.3|3008.9|3002.9|3008.9|3002.9|3008.3|3002.3|3
1621586080000|2021-05-21 08:34:40|2999.8|2993.8|2999.9|2993.9|3000|2994|2999.8|2993.8|3
1621586090000|2021-05-21 08:34:50|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|3
1621590160000|2021-05-21 09:42:40|3009.1|3003.1|3008.6|3002.6|3009.1|3003.1|3008.6|3002.6|3
1621586100000|2021-05-21 08:35:00|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.3|2992.3|7
1621590190000|2021-05-21 09:43:10|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|4
1621586110000|2021-05-21 08:35:10|2998.5|2992.5|2999.4|2993.4|2999.9|2993.9|2998.5|2992.5|5
1621590200000|2021-05-21 09:43:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1621586120000|2021-05-21 08:35:20|2999.6|2993.6|2998.9|2992.9|3000.1|2994.1|2998.9|2992.9|6
1621590210000|2021-05-21 09:43:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621586130000|2021-05-21 08:35:30|2999.1|2993.1|2999.6|2993.6|2999.6|2993.6|2999.1|2993.1|3
1621586140000|2021-05-21 08:35:40|2999.4|2993.4|2998|2992|2999.4|2993.4|2997.6|2991.6|8
1621590220000|2021-05-21 09:43:40|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|3
1621586150000|2021-05-21 08:35:50|2998.4|2992.4|2998.9|2992.9|2998.9|2992.9|2998.4|2992.4|3
1621590240000|2021-05-21 09:44:00|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1621586160000|2021-05-21 08:36:00|2998.6|2992.6|2998.3|2992.3|2998.6|2992.6|2998.3|2992.3|3
1621586170000|2021-05-21 08:36:10|2998.1|2992.1|2997.1|2991.1|2998.1|2992.1|2997.1|2991.1|6
1621590250000|2021-05-21 09:44:10|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|2
1621586180000|2021-05-21 08:36:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1621586230000|2021-05-21 08:37:10|2997.6|2991.6|2997.9|2991.9|2998.3|2992.3|2997.6|2991.6|3
1621590260000|2021-05-21 09:44:20|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|2
1621586240000|2021-05-21 08:37:20|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1621590270000|2021-05-21 09:44:30|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1621586250000|2021-05-21 08:37:30|2997.9|2991.9|2998|2992|2998|2992|2997.9|2991.9|2
1621586260000|2021-05-21 08:37:40|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|2
1621590280000|2021-05-21 09:44:40|3008.9|3002.9|3009.8|3003.8|3009.8|3003.8|3008.9|3002.9|2
1621586270000|2021-05-21 08:37:50|2998.6|2992.6|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|4
1621586280000|2021-05-21 08:38:00|2998.6|2992.6|2996.8|2990.8|2998.6|2992.6|2995.9|2989.9|8
1621590310000|2021-05-21 09:45:10|3009.6|3003.6|3010|3004|3010|3004|3009.6|3003.6|3
1621586290000|2021-05-21 08:38:10|2996.6|2990.6|2995.3|2989.3|2996.6|2990.6|2994.9|2988.9|9
1621590340000|2021-05-21 09:45:40|3009.8|3003.8|3009.6|3003.6|3009.8|3003.8|3009.6|3003.6|2
1621586300000|2021-05-21 08:38:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1621586310000|2021-05-21 08:38:30|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1621590350000|2021-05-21 09:45:50|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1621586320000|2021-05-21 08:38:40|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2996.1|2990.1|2
1621590360000|2021-05-21 09:46:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1621586350000|2021-05-21 08:39:10|2996.1|2990.1|2995.9|2989.9|2996.1|2990.1|2995.9|2989.9|2
1621586360000|2021-05-21 08:39:20|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1621590380000|2021-05-21 09:46:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1621586370000|2021-05-21 08:39:30|2995.8|2989.8|2996.1|2990.1|2996.1|2990.1|2995.8|2989.8|2
1621590400000|2021-05-21 09:46:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621586380000|2021-05-21 08:39:40|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1621590410000|2021-05-21 09:46:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1621586410000|2021-05-21 08:40:10|2996.1|2990.1|2995.9|2989.9|2996.1|2990.1|2995.9|2989.9|2
1621586420000|2021-05-21 08:40:20|2995.6|2989.6|2996.4|2990.4|2996.4|2990.4|2995.4|2989.4|4
1621590420000|2021-05-21 09:47:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1621586430000|2021-05-21 08:40:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1621586440000|2021-05-21 08:40:40|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2995.5|2989.5|9
1621590430000|2021-05-21 09:47:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1621586460000|2021-05-21 08:41:00|2997.1|2991.1|2997.6|2991.6|2997.6|2991.6|2997.1|2991.1|2
1621590440000|2021-05-21 09:47:20|3009.4|3003.4|3009.4|3003.4|3009.8|3003.8|3009.4|3003.4|3
1621586470000|2021-05-21 08:41:10|2997.9|2991.9|2998.1|2992.1|2998.1|2992.1|2997.9|2991.9|2
1621586480000|2021-05-21 08:41:20|2998.4|2992.4|2998.6|2992.6|2998.9|2992.9|2998.4|2992.4|4
1621590460000|2021-05-21 09:47:40|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3008.9|3002.9|4
1621586490000|2021-05-21 08:41:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1621586500000|2021-05-21 08:41:40|2999.1|2993.1|2999.8|2993.8|3000.3|2994.3|2999.1|2993.1|6
1621590480000|2021-05-21 09:48:00|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1621586510000|2021-05-21 08:41:50|2999.5|2993.5|2999.9|2993.9|2999.9|2993.9|2999.5|2993.5|2
1621590490000|2021-05-21 09:48:10|3010.3|3004.3|3011.1|3005.1|3011.1|3005.1|3010.3|3004.3|6
1621586520000|2021-05-21 08:42:00|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1621586530000|2021-05-21 08:42:10|2999.5|2993.5|2998.3|2992.3|2999.5|2993.5|2998.3|2992.3|3
1621590500000|2021-05-21 09:48:20|3011.4|3005.4|3011.6|3005.6|3011.6|3005.6|3011.4|3005.4|2
1621586540000|2021-05-21 08:42:20|2998.6|2992.6|2998.4|2992.4|2998.6|2992.6|2998.4|2992.4|2
1621586550000|2021-05-21 08:42:30|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1621590520000|2021-05-21 09:48:40|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1621586560000|2021-05-21 08:42:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1621590580000|2021-05-21 09:49:40|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1621586570000|2021-05-21 08:42:50|2997.4|2991.4|2997.5|2991.5|2997.9|2991.9|2997.4|2991.4|6
1621586580000|2021-05-21 08:43:00|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1621590610000|2021-05-21 09:50:10|3010.9|3004.9|3010.8|3004.8|3010.9|3004.9|3010.8|3004.8|2
1621586590000|2021-05-21 08:43:10|2998.1|2992.1|2998.5|2992.5|2998.5|2992.5|2998.1|2992.1|2
1621586600000|2021-05-21 08:43:20|2998.4|2992.4|2998.6|2992.6|2998.6|2992.6|2998.4|2992.4|2
1621590620000|2021-05-21 09:50:20|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1621586610000|2021-05-21 08:43:30|2998.9|2992.9|2998.6|2992.6|2998.9|2992.9|2998.6|2992.6|2
1621590650000|2021-05-21 09:50:50|3011.3|3005.3|3011.4|3005.4|3011.4|3005.4|3011.3|3005.3|2
1621586620000|2021-05-21 08:43:40|2998.4|2992.4|2998.3|2992.3|2998.4|2992.4|2998|2992|3
1621586680000|2021-05-21 08:44:40|2998.1|2992.1|2995.4|2989.4|2998.1|2992.1|2995.4|2989.4|2
1621590660000|2021-05-21 09:51:00|3011.9|3005.9|3011.3|3005.3|3011.9|3005.9|3011.1|3005.1|5
1621586690000|2021-05-21 08:44:50|2995.6|2989.6|2995.8|2989.8|2995.8|2989.8|2995.6|2989.6|2
1621590670000|2021-05-21 09:51:10|3011.4|3005.4|3011.3|3005.3|3011.6|3005.6|3011.3|3005.3|4
1621586700000|2021-05-21 08:45:00|2996|2990|2996.8|2990.8|2996.8|2990.8|2996|2990|4
1621586710000|2021-05-21 08:45:10|2996.1|2990.1|2995.6|2989.6|2996.1|2990.1|2995.6|2989.6|2
1621590700000|2021-05-21 09:51:40|3011|3005|3011.1|3005.1|3011.1|3005.1|3011|3005|2
1621586720000|2021-05-21 08:45:20|2995.5|2989.5|2994.4|2988.4|2995.5|2989.5|2994.4|2988.4|2
1621586730000|2021-05-21 08:45:30|2994.6|2988.6|2995.9|2989.9|2995.9|2989.9|2994.6|2988.6|5
1621590710000|2021-05-21 09:51:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1621586740000|2021-05-21 08:45:40|2996|2990|2996.4|2990.4|2996.4|2990.4|2996|2990|3
1621590750000|2021-05-21 09:52:30|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|4
1621586770000|2021-05-21 08:46:10|2996.5|2990.5|2996.6|2990.6|2996.6|2990.6|2996.5|2990.5|2
1621586780000|2021-05-21 08:46:20|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|4
1621590760000|2021-05-21 09:52:40|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|3
1621586790000|2021-05-21 08:46:30|2995.4|2989.4|2995.3|2989.3|2995.4|2989.4|2995.3|2989.3|2
1621590770000|2021-05-21 09:52:50|3010.5|3004.5|3009.5|3003.5|3010.5|3004.5|3009.3|3003.3|4
1621586810000|2021-05-21 08:46:50|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|2
1621586830000|2021-05-21 08:47:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1621590790000|2021-05-21 09:53:10|3009.9|3003.9|3009.6|3003.6|3010.3|3004.3|3009.6|3003.6|4
1621586870000|2021-05-21 08:47:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1621586880000|2021-05-21 08:48:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1621590810000|2021-05-21 09:53:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1621586890000|2021-05-21 08:48:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1621586900000|2021-05-21 08:48:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1621590820000|2021-05-21 09:53:40|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1621586930000|2021-05-21 08:48:50|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|2
1621586940000|2021-05-21 08:49:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1621590840000|2021-05-21 09:54:00|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|3
1621586950000|2021-05-21 08:49:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1621586970000|2021-05-21 08:49:30|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1621590880000|2021-05-21 09:54:40|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1621586980000|2021-05-21 08:49:40|2995.3|2989.3|2995.1|2989.1|2995.3|2989.3|2995.1|2989.1|2
1621590890000|2021-05-21 09:54:50|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1621587000000|2021-05-21 08:50:00|2995.4|2989.4|2995.5|2989.5|2995.5|2989.5|2995.4|2989.4|2
1621587010000|2021-05-21 08:50:10|2995|2989|2993.6|2987.6|2995|2989|2993.5|2987.5|4
1621590900000|2021-05-21 09:55:00|3009.6|3003.6|3009.4|3003.4|3009.6|3003.6|3009.4|3003.4|2
1621587020000|2021-05-21 08:50:20|2994|2988|2994.8|2988.8|2994.8|2988.8|2994|2988|2
1621587030000|2021-05-21 08:50:30|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1621590910000|2021-05-21 09:55:10|3008.9|3002.9|3009.6|3003.6|3009.6|3003.6|3008.9|3002.9|2
1621587040000|2021-05-21 08:50:40|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|3
1621587060000|2021-05-21 08:51:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1621590950000|2021-05-21 09:55:50|3009.9|3003.9|3009.6|3003.6|3009.9|3003.9|3009.6|3003.6|2
1621587070000|2021-05-21 08:51:10|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1621590970000|2021-05-21 09:56:10|3009.4|3003.4|3008.9|3002.9|3009.4|3003.4|3008.9|3002.9|3
1621587090000|2021-05-21 08:51:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1621587100000|2021-05-21 08:51:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1621590980000|2021-05-21 09:56:20|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1621587110000|2021-05-21 08:51:50|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|3
1621587120000|2021-05-21 08:52:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1621590990000|2021-05-21 09:56:30|3008.4|3002.4|3007.9|3001.9|3008.4|3002.4|3007.9|3001.9|3
1621587130000|2021-05-21 08:52:10|2996.9|2990.9|2998.8|2992.8|2998.8|2992.8|2996.9|2990.9|8
1621587140000|2021-05-21 08:52:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1621591000000|2021-05-21 09:56:40|3008.1|3002.1|3008.6|3002.6|3008.6|3002.6|3008.1|3002.1|3
1621587150000|2021-05-21 08:52:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1621587180000|2021-05-21 08:53:00|2998.9|2992.9|2998.5|2992.5|2998.9|2992.9|2998.5|2992.5|2
1621591010000|2021-05-21 09:56:50|3008.4|3002.4|3008.1|3002.1|3008.4|3002.4|3008.1|3002.1|2
1621587190000|2021-05-21 08:53:10|2998.4|2992.4|2997.6|2991.6|2998.4|2992.4|2997.6|2991.6|3
1621591050000|2021-05-21 09:57:30|3008.4|3002.4|3008.9|3002.9|3008.9|3002.9|3008.4|3002.4|2
1621587200000|2021-05-21 08:53:20|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|4
1621587220000|2021-05-21 08:53:40|2997|2991|2997.6|2991.6|2997.6|2991.6|2997|2991|2
1621591090000|2021-05-21 09:58:10|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1621587230000|2021-05-21 08:53:50|2997.4|2991.4|2998.1|2992.1|2998.1|2992.1|2997.4|2991.4|2
1621587240000|2021-05-21 08:54:00|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1621591100000|2021-05-21 09:58:20|3009.4|3003.4|3008.4|3002.4|3009.4|3003.4|3008.4|3002.4|4
1621587250000|2021-05-21 08:54:10|2998.4|2992.4|2998.1|2992.1|2998.4|2992.4|2998.1|2992.1|2
1621591110000|2021-05-21 09:58:30|3008.8|3002.8|3008.9|3002.9|3008.9|3002.9|3008.4|3002.4|3
1621587280000|2021-05-21 08:54:40|2997.9|2991.9|2998|2992|2998|2992|2997.9|2991.9|2
1621587290000|2021-05-21 08:54:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1621591120000|2021-05-21 09:58:40|3009.1|3003.1|3009.3|3003.3|3009.3|3003.3|3009.1|3003.1|2
1621587310000|2021-05-21 08:55:10|2998.6|2992.6|2998.8|2992.8|2998.8|2992.8|2998.6|2992.6|2
1621591140000|2021-05-21 09:59:00|3009.1|3003.1|3008.9|3002.9|3009.1|3003.1|3008.9|3002.9|2
1621587320000|2021-05-21 08:55:20|2998.6|2992.6|2997.9|2991.9|2998.6|2992.6|2997.9|2991.9|3
1621587330000|2021-05-21 08:55:30|2998.1|2992.1|2998.4|2992.4|2998.4|2992.4|2998.1|2992.1|2
1621591150000|2021-05-21 09:59:10|3009|3003|3009.4|3003.4|3009.6|3003.6|3009|3003|4
1621587340000|2021-05-21 08:55:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1621591160000|2021-05-21 09:59:20|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1621587350000|2021-05-21 08:55:50|2998.3|2992.3|2998.1|2992.1|2998.3|2992.3|2998.1|2992.1|2
1621587360000|2021-05-21 08:56:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1621591180000|2021-05-21 09:59:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1621587370000|2021-05-21 08:56:10|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1621587380000|2021-05-21 08:56:20|2998.3|2992.3|2998.1|2992.1|2998.8|2992.8|2998.1|2992.1|5
1621591190000|2021-05-21 09:59:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621587410000|2021-05-21 08:56:50|2998.5|2992.5|2998.1|2992.1|2998.8|2992.8|2998.1|2992.1|4
1621587420000|2021-05-21 08:57:00|2997.9|2991.9|2998|2992|2998|2992|2997.9|2991.9|2
1621591200000|2021-05-21 10:00:00|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|5
1621587430000|2021-05-21 08:57:10|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1621587440000|2021-05-21 08:57:20|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1621591220000|2021-05-21 10:00:20|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1621587450000|2021-05-21 08:57:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1621591250000|2021-05-21 10:00:50|3009.1|3003.1|3008.9|3002.9|3009.1|3003.1|3008.6|3002.6|4
1621587460000|2021-05-21 08:57:40|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1621587470000|2021-05-21 08:57:50|2997.4|2991.4|2997.5|2991.5|2997.5|2991.5|2997.4|2991.4|2
1621591260000|2021-05-21 10:01:00|3008.6|3002.6|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|5
1621587480000|2021-05-21 08:58:00|2997.9|2991.9|2997.6|2991.6|2997.9|2991.9|2997.6|2991.6|2
1621591270000|2021-05-21 10:01:10|3008.9|3002.9|3009.3|3003.3|3009.3|3003.3|3008.9|3002.9|2
1621587490000|2021-05-21 08:58:10|2997.9|2991.9|2997.6|2991.6|2997.9|2991.9|2997.6|2991.6|2
1621587510000|2021-05-21 08:58:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1621591280000|2021-05-21 10:01:20|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|3
1621587590000|2021-05-21 08:59:50|2998.5|2992.5|2998.8|2992.8|2999|2993|2998.5|2992.5|4
1621591290000|2021-05-21 10:01:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1621587600000|2021-05-21 09:00:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1621587610000|2021-05-21 09:00:10|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1621591300000|2021-05-21 10:01:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1621587620000|2021-05-21 09:00:20|2997.8|2991.8|2998.9|2992.9|2999.1|2993.1|2997.8|2991.8|4
1621591320000|2021-05-21 10:02:00|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1621587630000|2021-05-21 09:00:30|2999.1|2993.1|2999.1|2993.1|2999.8|2993.8|2999.1|2993.1|6
1621587640000|2021-05-21 09:00:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1621591350000|2021-05-21 10:02:30|3008.4|3002.4|3008.5|3002.5|3008.5|3002.5|3008.4|3002.4|2
1621587650000|2021-05-21 09:00:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1621587660000|2021-05-21 09:01:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1621591370000|2021-05-21 10:02:50|3008.8|3002.8|3008.6|3002.6|3008.8|3002.8|3008.6|3002.6|2
1621587670000|2021-05-21 09:01:10|3000.3|2994.3|3000.9|2994.9|3001.4|2995.4|3000.3|2994.3|10
1621587680000|2021-05-21 09:01:20|3001.1|2995.1|3001|2995|3001.4|2995.4|3001|2995|4
1621591390000|2021-05-21 10:03:10|3008.4|3002.4|3008.3|3002.3|3008.4|3002.4|3007.8|3001.8|4
1621587700000|2021-05-21 09:01:40|3000.6|2994.6|3000.9|2994.9|3000.9|2994.9|3000.6|2994.6|2
1621587710000|2021-05-21 09:01:50|3001.1|2995.1|3001.8|2995.8|3001.8|2995.8|3001.1|2995.1|3
1621591400000|2021-05-21 10:03:20|3007.9|3001.9|3007.6|3001.6|3007.9|3001.9|3007.6|3001.6|4
1621587720000|2021-05-21 09:02:00|3001.5|2995.5|3000.5|2994.5|3001.5|2995.5|3000.5|2994.5|3
1621587730000|2021-05-21 09:02:10|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000|2994|4
1621591430000|2021-05-21 10:03:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1621587740000|2021-05-21 09:02:20|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1621587750000|2021-05-21 09:02:30|3001.3|2995.3|3000.6|2994.6|3001.3|2995.3|3000.4|2994.4|5
1621591440000|2021-05-21 10:04:00|3006|3000|3006|3000|3006.3|3000.3|3006|3000|3
1621587760000|2021-05-21 09:02:40|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|3
1621587770000|2021-05-21 09:02:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1621587780000|2021-05-21 09:03:00|3001.6|2995.6|3001.8|2995.8|3001.8|2995.8|3001.6|2995.6|2
1621591450000|2021-05-21 10:04:10|3006.3|3000.3|3005|2999|3006.3|3000.3|3005|2999|4
1621587800000|2021-05-21 09:03:20|3001.5|2995.5|3004.6|2998.6|3004.9|2998.9|3001.4|2995.4|12
1621587810000|2021-05-21 09:03:30|3005.1|2999.1|3005.9|2999.9|3006.5|3000.5|3005.1|2999.1|7
1621591460000|2021-05-21 10:04:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1621587820000|2021-05-21 09:03:40|3006.1|3000.1|3005|2999|3006.5|3000.5|3005|2999|6
1621587830000|2021-05-21 09:03:50|3005.3|2999.3|3005.8|2999.8|3006.3|3000.3|3005.3|2999.3|7
1621591470000|2021-05-21 10:04:30|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1621587840000|2021-05-21 09:04:00|3006|3000|3007|3001|3007|3001|3006|3000|4
1621587850000|2021-05-21 09:04:10|3007.3|3001.3|3006.4|3000.4|3007.5|3001.5|3006.4|3000.4|6
1621591490000|2021-05-21 10:04:50|3005.5|2999.5|3005.4|2999.4|3005.5|2999.5|3005.4|2999.4|2
1621587860000|2021-05-21 09:04:20|3006.1|3000.1|3006.3|3000.3|3006.3|3000.3|3006|3000|3
1621587870000|2021-05-21 09:04:30|3006.4|3000.4|3006.8|3000.8|3006.8|3000.8|3006.4|3000.4|2
1621587880000|2021-05-21 09:04:40|3007|3001|3006.3|3000.3|3007|3001|3006|3000|6
1621591500000|2021-05-21 10:05:00|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1621587890000|2021-05-21 09:04:50|3006.5|3000.5|3006.6|3000.6|3006.6|3000.6|3006.5|3000.5|2
1621587900000|2021-05-21 09:05:00|3007|3001|3006.6|3000.6|3007|3001|3006.6|3000.6|4
1621591520000|2021-05-21 10:05:20|3006|3000|3006.1|3000.1|3006.1|3000.1|3006|3000|2
1621587910000|2021-05-21 09:05:10|3006.3|3000.3|3006.6|3000.6|3006.6|3000.6|3006.3|3000.3|3
1621587920000|2021-05-21 09:05:20|3006.1|3000.1|3005.3|2999.3|3006.1|3000.1|3005|2999|5
1621591560000|2021-05-21 10:06:00|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1621587950000|2021-05-21 09:05:50|3005.5|2999.5|3006|3000|3006|3000|3005.4|2999.4|5
1621591580000|2021-05-21 10:06:20|3006.1|3000.1|3005.9|2999.9|3006.1|3000.1|3005.9|2999.9|4
1621587960000|2021-05-21 09:06:00|3005.1|2999.1|3005.3|2999.3|3005.5|2999.5|3005|2999|5
1621587970000|2021-05-21 09:06:10|3005.4|2999.4|3007|3001|3007|3001|3005.4|2999.4|9
1621591590000|2021-05-21 10:06:30|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1621587980000|2021-05-21 09:06:20|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|3
1621587990000|2021-05-21 09:06:30|3006.6|3000.6|3007|3001|3007|3001|3006.6|3000.6|2
1621591600000|2021-05-21 10:06:40|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1621588000000|2021-05-21 09:06:40|3006.5|3000.5|3008.9|3002.9|3008.9|3002.9|3006.5|3000.5|8
1621588010000|2021-05-21 09:06:50|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|2
1621591610000|2021-05-21 10:06:50|3006.1|3000.1|3005.9|2999.9|3006.1|3000.1|3005.9|2999.9|2
1621588020000|2021-05-21 09:07:00|3009.6|3003.6|3008.8|3002.8|3009.9|3003.9|3008.8|3002.8|7
1621588030000|2021-05-21 09:07:10|3008.5|3002.5|3008.3|3002.3|3008.6|3002.6|3008.3|3002.3|4
1621591620000|2021-05-21 10:07:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1621588040000|2021-05-21 09:07:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3007.9|3001.9|3
1621588050000|2021-05-21 09:07:30|3008.5|3002.5|3006.9|3000.9|3008.5|3002.5|3006.5|3000.5|7
1621591630000|2021-05-21 10:07:10|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1621588070000|2021-05-21 09:07:50|3007.1|3001.1|3007.8|3001.8|3007.8|3001.8|3007.1|3001.1|2
1621588090000|2021-05-21 09:08:10|3007.9|3001.9|3008.6|3002.6|3008.6|3002.6|3007.9|3001.9|5
1621591640000|2021-05-21 10:07:20|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1621588100000|2021-05-21 09:08:20|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1621588110000|2021-05-21 09:08:30|3008.6|3002.6|3008.4|3002.4|3008.6|3002.6|3008.4|3002.4|2
1621591650000|2021-05-21 10:07:30|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1621588120000|2021-05-21 09:08:40|3008|3002|3007.1|3001.1|3008|3002|3007.1|3001.1|4
1621588130000|2021-05-21 09:08:50|3007.9|3001.9|3008.4|3002.4|3008.4|3002.4|3007.9|3001.9|2
1621591660000|2021-05-21 10:07:40|3005.4|2999.4|3005.8|2999.8|3005.8|2999.8|3005.4|2999.4|2
1621588160000|2021-05-21 09:09:20|3008.6|3002.6|3009.9|3003.9|3009.9|3003.9|3008.6|3002.6|5
1621588170000|2021-05-21 09:09:30|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1621591690000|2021-05-21 10:08:10|3005.5|2999.5|3005.1|2999.1|3005.5|2999.5|3005.1|2999.1|3
1621588180000|2021-05-21 09:09:40|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1621588190000|2021-05-21 09:09:50|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1621591700000|2021-05-21 10:08:20|3005.4|2999.4|3006.1|3000.1|3006.1|3000.1|3005.4|2999.4|4
1621588200000|2021-05-21 09:10:00|3010.4|3004.4|3010.1|3004.1|3010.4|3004.4|3010.1|3004.1|4
1621591710000|2021-05-21 10:08:30|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1621588210000|2021-05-21 09:10:10|3010.4|3004.4|3010.6|3004.6|3010.6|3004.6|3010.4|3004.4|2
1621588220000|2021-05-21 09:10:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1621591720000|2021-05-21 10:08:40|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.4|2999.4|3
1621588230000|2021-05-21 09:10:30|3010.6|3004.6|3010.9|3004.9|3012.4|3006.4|3010.6|3004.6|6
1621588240000|2021-05-21 09:10:40|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1621591730000|2021-05-21 10:08:50|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.6|2999.6|4
1621588250000|2021-05-21 09:10:50|3010.9|3004.9|3010.6|3004.6|3010.9|3004.9|3010.4|3004.4|4
1621591750000|2021-05-21 10:09:10|3005.9|2999.9|3006.4|3000.4|3006.4|3000.4|3005.9|2999.9|2
1621588260000|2021-05-21 09:11:00|3010.4|3004.4|3010.6|3004.6|3010.6|3004.6|3010.4|3004.4|2
1621588270000|2021-05-21 09:11:10|3010.4|3004.4|3011.1|3005.1|3011.1|3005.1|3010.4|3004.4|2
1621591760000|2021-05-21 10:09:20|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1621588280000|2021-05-21 09:11:20|3011.4|3005.4|3011.1|3005.1|3011.4|3005.4|3011.1|3005.1|2
1621588290000|2021-05-21 09:11:30|3012.9|3006.9|3012.1|3006.1|3012.9|3006.9|3011.9|3005.9|5
1621591780000|2021-05-21 10:09:40|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|4
1621588320000|2021-05-21 09:12:00|3012.4|3006.4|3012.1|3006.1|3012.9|3006.9|3012.1|3006.1|4
1621591790000|2021-05-21 10:09:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1621588330000|2021-05-21 09:12:10|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|2
1621588340000|2021-05-21 09:12:20|3011.9|3005.9|3012.4|3006.4|3012.4|3006.4|3011.6|3005.6|3
1621591800000|2021-05-21 10:10:00|3006|3000|3006|3000|3006.3|3000.3|3006|3000|3
1621588350000|2021-05-21 09:12:30|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.9|3005.9|2
1621588360000|2021-05-21 09:12:40|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1621591810000|2021-05-21 10:10:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3005.9|2999.9|3
1621588370000|2021-05-21 09:12:50|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1621588380000|2021-05-21 09:13:00|3012.6|3006.6|3012.9|3006.9|3012.9|3006.9|3012.6|3006.6|2
1621591840000|2021-05-21 10:10:40|3006|3000|3007.3|3001.3|3007.3|3001.3|3006|3000|5
1621588390000|2021-05-21 09:13:10|3012.1|3006.1|3012.9|3006.9|3012.9|3006.9|3012.1|3006.1|2
1621591890000|2021-05-21 10:11:30|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1621588400000|2021-05-21 09:13:20|3012.6|3006.6|3012.9|3006.9|3013.1|3007.1|3012.1|3006.1|6
1621588410000|2021-05-21 09:13:30|3012.6|3006.6|3012.1|3006.1|3012.6|3006.6|3011.9|3005.9|4
1621591900000|2021-05-21 10:11:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1621588420000|2021-05-21 09:13:40|3011.4|3005.4|3011.6|3005.6|3011.6|3005.6|3011.4|3005.4|2
1621588430000|2021-05-21 09:13:50|3011.8|3005.8|3010.9|3004.9|3011.8|3005.8|3010.6|3004.6|6
1621591910000|2021-05-21 10:11:50|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1621588440000|2021-05-21 09:14:00|3011.1|3005.1|3010.9|3004.9|3011.8|3005.8|3010.9|3004.9|8
1621588450000|2021-05-21 09:14:10|3011.1|3005.1|3010.6|3004.6|3011.8|3005.8|3010.6|3004.6|6
1621591930000|2021-05-21 10:12:10|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1621588460000|2021-05-21 09:14:20|3010.4|3004.4|3010.4|3004.4|3010.6|3004.6|3010.1|3004.1|6
1621591990000|2021-05-21 10:13:10|3007.8|3001.8|3007.4|3001.4|3007.9|3001.9|3007.4|3001.4|3
1621588470000|2021-05-21 09:14:30|3010.6|3004.6|3010.4|3004.4|3010.6|3004.6|3010.4|3004.4|2
1621588490000|2021-05-21 09:14:50|3010.6|3004.6|3011.4|3005.4|3011.8|3005.8|3010.6|3004.6|4
1621592000000|2021-05-21 10:13:20|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|3
1621588500000|2021-05-21 09:15:00|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1621592050000|2021-05-21 10:14:10|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1621588510000|2021-05-21 09:15:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1621588520000|2021-05-21 09:15:20|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.4|3005.4|5
1621592070000|2021-05-21 10:14:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1621588540000|2021-05-21 09:15:40|3012.1|3006.1|3012.4|3006.4|3012.4|3006.4|3012.1|3006.1|2
1621588560000|2021-05-21 09:16:00|3012.1|3006.1|3011.6|3005.6|3012.1|3006.1|3011.6|3005.6|4
1621592110000|2021-05-21 10:15:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1621588570000|2021-05-21 09:16:10|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|3
1621592120000|2021-05-21 10:15:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1621588580000|2021-05-21 09:16:20|3010.9|3004.9|3010.4|3004.4|3010.9|3004.9|3010.4|3004.4|3
1621588590000|2021-05-21 09:16:30|3010.1|3004.1|3010.4|3004.4|3010.4|3004.4|3009.3|3003.3|7
1621592170000|2021-05-21 10:16:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1621588610000|2021-05-21 09:16:50|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1621588620000|2021-05-21 09:17:00|3010.9|3004.9|3010.5|3004.5|3010.9|3004.9|3010.3|3004.3|3
1621592190000|2021-05-21 10:16:30|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1621588630000|2021-05-21 09:17:10|3010.4|3004.4|3009|3003|3010.4|3004.4|3009|3003|4
1621592220000|2021-05-21 10:17:00|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1621588660000|2021-05-21 09:17:40|3008.8|3002.8|3009.9|3003.9|3009.9|3003.9|3008.8|3002.8|5
1621588690000|2021-05-21 09:18:10|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1621592280000|2021-05-21 10:18:00|3006.6|3000.6|3007|3001|3007|3001|3006.6|3000.6|2
1621588700000|2021-05-21 09:18:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1621588710000|2021-05-21 09:18:30|3009.3|3003.3|3009.9|3003.9|3009.9|3003.9|3009.3|3003.3|3
1621592290000|2021-05-21 10:18:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1621588720000|2021-05-21 09:18:40|3010.4|3004.4|3009.1|3003.1|3010.4|3004.4|3009.1|3003.1|6
1621592300000|2021-05-21 10:18:20|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1621588730000|2021-05-21 09:18:50|3008.9|3002.9|3010|3004|3010|3004|3008.4|3002.4|6
1621588740000|2021-05-21 09:19:00|3010.3|3004.3|3010.1|3004.1|3010.3|3004.3|3010.1|3004.1|2
1621592320000|2021-05-21 10:18:40|3008.3|3002.3|3006.6|3000.6|3008.3|3002.3|3006.6|3000.6|2
1621588750000|2021-05-21 09:19:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1621588780000|2021-05-21 09:19:40|3009.8|3003.8|3009.4|3003.4|3009.8|3003.8|3009.4|3003.4|2
1621592360000|2021-05-21 10:19:20|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1621588790000|2021-05-21 09:19:50|3009.6|3003.6|3008.6|3002.6|3009.6|3003.6|3008.6|3002.6|3
1621592390000|2021-05-21 10:19:50|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1621588800000|2021-05-21 09:20:00|3008.4|3002.4|3008.9|3002.9|3008.9|3002.9|3008.4|3002.4|3
1621588810000|2021-05-21 09:20:10|3009.1|3003.1|3010.5|3004.5|3010.5|3004.5|3009.1|3003.1|3
1621592410000|2021-05-21 10:20:10|3007.3|3001.3|3007.6|3001.6|3007.6|3001.6|3007.3|3001.3|3
1621588820000|2021-05-21 09:20:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1621588830000|2021-05-21 09:20:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1621592460000|2021-05-21 10:21:00|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621588850000|2021-05-21 09:20:50|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1621592490000|2021-05-21 10:21:30|3007.6|3001.6|3007.3|3001.3|3007.6|3001.6|3007.3|3001.3|2
1621588860000|2021-05-21 09:21:00|3009.9|3003.9|3010.3|3004.3|3010.3|3004.3|3008.9|3002.9|9
1621588870000|2021-05-21 09:21:10|3010.1|3004.1|3009.9|3003.9|3010.1|3004.1|3009.9|3003.9|2
1621592510000|2021-05-21 10:21:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1621588880000|2021-05-21 09:21:20|3009.6|3003.6|3008.6|3002.6|3009.6|3003.6|3008.6|3002.6|2
1621588890000|2021-05-21 09:21:30|3009|3003|3009.6|3003.6|3009.6|3003.6|3009|3003|3
1621592520000|2021-05-21 10:22:00|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1621588900000|2021-05-21 09:21:40|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|3
1621592610000|2021-05-21 10:23:30|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621588920000|2021-05-21 09:22:00|3010.5|3004.5|3009.9|3003.9|3010.5|3004.5|3009.9|3003.9|4
1621588930000|2021-05-21 09:22:10|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1621592620000|2021-05-21 10:23:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1621588940000|2021-05-21 09:22:20|3009.4|3003.4|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|2
1621588950000|2021-05-21 09:22:30|3008.9|3002.9|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|2
1621592640000|2021-05-21 10:24:00|3007.6|3001.6|3007.9|3001.9|3007.9|3001.9|3007.6|3001.6|2
1621588960000|2021-05-21 09:22:40|3008.9|3002.9|3009.1|3003.1|3009.1|3003.1|3008.9|3002.9|2
1621588970000|2021-05-21 09:22:50|3009.4|3003.4|3008.9|3002.9|3009.4|3003.4|3008.9|3002.9|3
1621592650000|2021-05-21 10:24:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1621588980000|2021-05-21 09:23:00|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|2
1621588990000|2021-05-21 09:23:10|3009.1|3003.1|3008.6|3002.6|3009.1|3003.1|3008.6|3002.6|3
1621592660000|2021-05-21 10:24:20|3007.3|3001.3|3007.1|3001.1|3007.3|3001.3|3006.4|3000.4|6
1621589000000|2021-05-21 09:23:20|3008.4|3002.4|3007|3001|3008.4|3002.4|3006.8|3000.8|8
1621589020000|2021-05-21 09:23:40|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1621589030000|2021-05-21 09:23:50|3007.1|3001.1|3006.3|3000.3|3007.1|3001.1|3006|3000|4
1621592680000|2021-05-21 10:24:40|3007.5|3001.5|3007.6|3001.6|3007.6|3001.6|3007.5|3001.5|2
1621589040000|2021-05-21 09:24:00|3005.9|2999.9|3006.3|3000.3|3006.3|3000.3|3005.9|2999.9|3
1621589050000|2021-05-21 09:24:10|3006.1|3000.1|3005.6|2999.6|3006.1|3000.1|3005.6|2999.6|2
1621592710000|2021-05-21 10:25:10|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.4|3000.4|6
1621589060000|2021-05-21 09:24:20|3005.4|2999.4|3006.4|3000.4|3006.4|3000.4|3005.1|2999.1|6
1621589070000|2021-05-21 09:24:30|3006.6|3000.6|3006.3|3000.3|3006.6|3000.6|3006|3000|4
1621592720000|2021-05-21 10:25:20|3007|3001|3007.9|3001.9|3007.9|3001.9|3007|3001|3
1621589080000|2021-05-21 09:24:40|3006.5|3000.5|3007.6|3001.6|3007.6|3001.6|3006.5|3000.5|5
1621589090000|2021-05-21 09:24:50|3007.9|3001.9|3008.1|3002.1|3008.1|3002.1|3007.9|3001.9|2
1621592760000|2021-05-21 10:26:00|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1621589100000|2021-05-21 09:25:00|3008.3|3002.3|3009.1|3003.1|3009.1|3003.1|3008.3|3002.3|3
1621589110000|2021-05-21 09:25:10|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1621592780000|2021-05-21 10:26:20|3006.8|3000.8|3007.6|3001.6|3007.6|3001.6|3006.8|3000.8|5
1621589130000|2021-05-21 09:25:30|3009.1|3003.1|3008.6|3002.6|3009.1|3003.1|3008.1|3002.1|6
1621589190000|2021-05-21 09:26:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621589200000|2021-05-21 09:26:40|3008.4|3002.4|3007.4|3001.4|3008.4|3002.4|3007.4|3001.4|3
1621592800000|2021-05-21 10:26:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1621589210000|2021-05-21 09:26:50|3007.6|3001.6|3007.8|3001.8|3007.8|3001.8|3007.6|3001.6|2
1621589220000|2021-05-21 09:27:00|3008.1|3002.1|3007.9|3001.9|3008.1|3002.1|3007.9|3001.9|2
1621589230000|2021-05-21 09:27:10|3008.1|3002.1|3008.3|3002.3|3008.3|3002.3|3008.1|3002.1|2
1621592810000|2021-05-21 10:26:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1621589240000|2021-05-21 09:27:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621589250000|2021-05-21 09:27:30|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|3
1621592820000|2021-05-21 10:27:00|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1621589260000|2021-05-21 09:27:40|3007.8|3001.8|3007.1|3001.1|3007.8|3001.8|3006.9|3000.9|6
1621589270000|2021-05-21 09:27:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1621592840000|2021-05-21 10:27:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1621589280000|2021-05-21 09:28:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1621592850000|2021-05-21 10:27:30|3006.6|3000.6|3006.5|3000.5|3006.6|3000.6|3006.5|3000.5|2
1621589330000|2021-05-21 09:28:50|3007.6|3001.6|3007.1|3001.1|3007.6|3001.6|3006.9|3000.9|4
1621589340000|2021-05-21 09:29:00|3007.4|3001.4|3007.9|3001.9|3007.9|3001.9|3007.4|3001.4|2
1621592860000|2021-05-21 10:27:40|3006.8|3000.8|3007.6|3001.6|3007.6|3001.6|3006.8|3000.8|4
1621589370000|2021-05-21 09:29:30|3008.1|3002.1|3008.4|3002.4|3008.4|3002.4|3008.1|3002.1|2
1621589390000|2021-05-21 09:29:50|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1621592870000|2021-05-21 10:27:50|3008|3002|3008.4|3002.4|3008.4|3002.4|3008|3002|2
1621589400000|2021-05-21 09:30:00|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621589430000|2021-05-21 09:30:30|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1621592890000|2021-05-21 10:28:10|3008.6|3002.6|3009|3003|3009|3003|3008.6|3002.6|2
1621589450000|2021-05-21 09:30:50|3007.4|3001.4|3006.5|3000.5|3007.4|3001.4|3006.5|3000.5|2
1621589460000|2021-05-21 09:31:00|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1621592900000|2021-05-21 10:28:20|3009.3|3003.3|3008.1|3002.1|3009.3|3003.3|3008.1|3002.1|3
1621589470000|2021-05-21 09:31:10|3006.5|3000.5|3007.6|3001.6|3007.6|3001.6|3006.5|3000.5|3
1621589480000|2021-05-21 09:31:20|3007.8|3001.8|3008.4|3002.4|3008.4|3002.4|3007.8|3001.8|3
1621592910000|2021-05-21 10:28:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1621589500000|2021-05-21 09:31:40|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|3
1621592920000|2021-05-21 10:28:40|3008.1|3002.1|3008.5|3002.5|3008.5|3002.5|3008.1|3002.1|2
1621589520000|2021-05-21 09:32:00|3009|3003|3008|3002|3009|3003|3008|3002|3
1621589540000|2021-05-21 09:32:20|3007.9|3001.9|3008.1|3002.1|3008.4|3002.4|3007.4|3001.4|4
1621592940000|2021-05-21 10:29:00|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|4
1621589550000|2021-05-21 09:32:30|3007.6|3001.6|3008.9|3002.9|3008.9|3002.9|3007.6|3001.6|5
1621589570000|2021-05-21 09:32:50|3009|3003|3008.4|3002.4|3009|3003|3008.4|3002.4|3
1621592980000|2021-05-21 10:29:40|3007.6|3001.6|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1621589580000|2021-05-21 09:33:00|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1621592990000|2021-05-21 10:29:50|3007.6|3001.6|3007.4|3001.4|3007.6|3001.6|3007.4|3001.4|2
1621589590000|2021-05-21 09:33:10|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1621589630000|2021-05-21 09:33:50|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621589650000|2021-05-21 09:34:10|3007.6|3001.6|3007.3|3001.3|3007.6|3001.6|3007.3|3001.3|2
1621593020000|2021-05-21 10:30:20|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1621589660000|2021-05-21 09:34:20|3007|3001|3007.6|3001.6|3007.6|3001.6|3007|3001|3
1621593040000|2021-05-21 10:30:40|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1621589670000|2021-05-21 09:34:30|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621589680000|2021-05-21 09:34:40|3008.4|3002.4|3008.9|3002.9|3008.9|3002.9|3008.4|3002.4|3
1621593050000|2021-05-21 10:30:50|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006|3000|4
1621589710000|2021-05-21 09:35:10|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|2
1621589750000|2021-05-21 09:35:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1621593060000|2021-05-21 10:31:00|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1621589790000|2021-05-21 09:36:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621589830000|2021-05-21 09:37:10|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1621593090000|2021-05-21 10:31:30|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|2
1621589840000|2021-05-21 09:37:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1621589860000|2021-05-21 09:37:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1621593100000|2021-05-21 10:31:40|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1621589880000|2021-05-21 09:38:00|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1621589910000|2021-05-21 09:38:30|3009.9|3003.9|3009.6|3003.6|3009.9|3003.9|3009.6|3003.6|2
1621593120000|2021-05-21 10:32:00|3005.5|2999.5|3005.1|2999.1|3005.5|2999.5|3005|2999|5
1621589950000|2021-05-21 09:39:10|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1621589960000|2021-05-21 09:39:20|3010.3|3004.3|3010|3004|3010.5|3004.5|3010|3004|4
1621593130000|2021-05-21 10:32:10|3005|2999|3004.9|2998.9|3005|2999|3004.9|2998.9|2
1621589980000|2021-05-21 09:39:40|3010.3|3004.3|3011.6|3005.6|3011.6|3005.6|3010.3|3004.3|3
1621593140000|2021-05-21 10:32:20|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1621590000000|2021-05-21 09:40:00|3011.9|3005.9|3011.1|3005.1|3011.9|3005.9|3011.1|3005.1|4
1621590030000|2021-05-21 09:40:30|3010.9|3004.9|3010.5|3004.5|3010.9|3004.9|3010.5|3004.5|3
1621593150000|2021-05-21 10:32:30|3004.3|2998.3|3004.1|2998.1|3004.3|2998.3|3004.1|2998.1|2
1621590060000|2021-05-21 09:41:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3009.6|3003.6|6
1621590080000|2021-05-21 09:41:20|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1621593160000|2021-05-21 10:32:40|3003.9|2997.9|3004.3|2998.3|3004.3|2998.3|3003.9|2997.9|2
1621590100000|2021-05-21 09:41:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1621590110000|2021-05-21 09:41:50|3010.3|3004.3|3009.3|3003.3|3010.3|3004.3|3009.3|3003.3|4
1621593180000|2021-05-21 10:33:00|3004|2998|3003.8|2997.8|3004|2998|3003.1|2997.1|6
1621590120000|2021-05-21 09:42:00|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1621590140000|2021-05-21 09:42:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1621593190000|2021-05-21 10:33:10|3002.9|2996.9|3001.8|2995.8|3002.9|2996.9|3001.8|2995.8|3
1621590150000|2021-05-21 09:42:30|3008.3|3002.3|3008.9|3002.9|3008.9|3002.9|3008.3|3002.3|3
1621593200000|2021-05-21 10:33:20|3001.5|2995.5|3001.1|2995.1|3001.5|2995.5|3001.1|2995.1|2
1621590160000|2021-05-21 09:42:40|3009.1|3003.1|3008.6|3002.6|3009.1|3003.1|3008.6|3002.6|3
1621590190000|2021-05-21 09:43:10|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|4
1621593210000|2021-05-21 10:33:30|3001.4|2995.4|3002.3|2996.3|3002.3|2996.3|3001.4|2995.4|3
1621590200000|2021-05-21 09:43:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1621590210000|2021-05-21 09:43:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621593230000|2021-05-21 10:33:50|3002|2996|3002.1|2996.1|3002.4|2996.4|3001.8|2995.8|5
1621590220000|2021-05-21 09:43:40|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|3
1621593240000|2021-05-21 10:34:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1621590240000|2021-05-21 09:44:00|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1621590250000|2021-05-21 09:44:10|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|2
1621593270000|2021-05-21 10:34:30|3002|2996|3002.1|2996.1|3002.6|2996.6|3002|2996|4
1621590260000|2021-05-21 09:44:20|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|2
1621590270000|2021-05-21 09:44:30|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1621593280000|2021-05-21 10:34:40|3002.4|2996.4|3003.9|2997.9|3003.9|2997.9|3002.4|2996.4|2
1621590280000|2021-05-21 09:44:40|3008.9|3002.9|3009.8|3003.8|3009.8|3003.8|3008.9|3002.9|2
1621593290000|2021-05-21 10:34:50|3003.8|2997.8|3003.4|2997.4|3003.8|2997.8|3003.1|2997.1|3
1621590310000|2021-05-21 09:45:10|3009.6|3003.6|3010|3004|3010|3004|3009.6|3003.6|3
1621590340000|2021-05-21 09:45:40|3009.8|3003.8|3009.6|3003.6|3009.8|3003.8|3009.6|3003.6|2
1621590350000|2021-05-21 09:45:50|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1621593300000|2021-05-21 10:35:00|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1621590360000|2021-05-21 09:46:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1621593310000|2021-05-21 10:35:10|3002.9|2996.9|3002.6|2996.6|3002.9|2996.9|3002.6|2996.6|2
1621590380000|2021-05-21 09:46:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1621590400000|2021-05-21 09:46:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621593320000|2021-05-21 10:35:20|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3001.6|2995.6|4
1621590410000|2021-05-21 09:46:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1621590420000|2021-05-21 09:47:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1621593330000|2021-05-21 10:35:30|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1621590430000|2021-05-21 09:47:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1621590440000|2021-05-21 09:47:20|3009.4|3003.4|3009.4|3003.4|3009.8|3003.8|3009.4|3003.4|3
1621593340000|2021-05-21 10:35:40|3003|2997|3002.5|2996.5|3003|2997|3002.5|2996.5|4
1621590460000|2021-05-21 09:47:40|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3008.9|3002.9|4
1621590480000|2021-05-21 09:48:00|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1621593350000|2021-05-21 10:35:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1621590490000|2021-05-21 09:48:10|3010.3|3004.3|3011.1|3005.1|3011.1|3005.1|3010.3|3004.3|6
1621593370000|2021-05-21 10:36:10|3002.8|2996.8|3003.1|2997.1|3003.1|2997.1|3002.8|2996.8|3
1621590500000|2021-05-21 09:48:20|3011.4|3005.4|3011.6|3005.6|3011.6|3005.6|3011.4|3005.4|2
1621590520000|2021-05-21 09:48:40|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1621593380000|2021-05-21 10:36:20|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1621590580000|2021-05-21 09:49:40|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1621593390000|2021-05-21 10:36:30|3002.3|2996.3|3001.5|2995.5|3002.8|2996.8|3001.3|2995.3|6
1621590610000|2021-05-21 09:50:10|3010.9|3004.9|3010.8|3004.8|3010.9|3004.9|3010.8|3004.8|2
1621590620000|2021-05-21 09:50:20|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1621593400000|2021-05-21 10:36:40|3001.8|2995.8|3002.8|2996.8|3002.8|2996.8|3001.8|2995.8|2
1621590650000|2021-05-21 09:50:50|3011.3|3005.3|3011.4|3005.4|3011.4|3005.4|3011.3|3005.3|2
1621590660000|2021-05-21 09:51:00|3011.9|3005.9|3011.3|3005.3|3011.9|3005.9|3011.1|3005.1|5
1621593420000|2021-05-21 10:37:00|3003|2997|3003.1|2997.1|3003.4|2997.4|3003|2997|3
1621590670000|2021-05-21 09:51:10|3011.4|3005.4|3011.3|3005.3|3011.6|3005.6|3011.3|3005.3|4
1621593450000|2021-05-21 10:37:30|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1621590700000|2021-05-21 09:51:40|3011|3005|3011.1|3005.1|3011.1|3005.1|3011|3005|2
1621590710000|2021-05-21 09:51:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1621593460000|2021-05-21 10:37:40|3003.8|2997.8|3003.6|2997.6|3003.8|2997.8|3003.6|2997.6|2
1621590750000|2021-05-21 09:52:30|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|4
1621590760000|2021-05-21 09:52:40|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|3
1621593470000|2021-05-21 10:37:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1621590770000|2021-05-21 09:52:50|3010.5|3004.5|3009.5|3003.5|3010.5|3004.5|3009.3|3003.3|4
1621593490000|2021-05-21 10:38:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1621590790000|2021-05-21 09:53:10|3009.9|3003.9|3009.6|3003.6|3010.3|3004.3|3009.6|3003.6|4
1621590810000|2021-05-21 09:53:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1621593500000|2021-05-21 10:38:20|3004.4|2998.4|3004.9|2998.9|3004.9|2998.9|3004.4|2998.4|2
1621590820000|2021-05-21 09:53:40|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1621590840000|2021-05-21 09:54:00|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|3
1621593540000|2021-05-21 10:39:00|3004.6|2998.6|3005.3|2999.3|3005.3|2999.3|3004.6|2998.6|5
1621590880000|2021-05-21 09:54:40|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1621590890000|2021-05-21 09:54:50|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1621593550000|2021-05-21 10:39:10|3005|2999|3006|3000|3006|3000|3005|2999|5
1621590900000|2021-05-21 09:55:00|3009.6|3003.6|3009.4|3003.4|3009.6|3003.6|3009.4|3003.4|2
1621593560000|2021-05-21 10:39:20|3006.3|3000.3|3006.9|3000.9|3006.9|3000.9|3006.3|3000.3|3
1621590910000|2021-05-21 09:55:10|3008.9|3002.9|3009.6|3003.6|3009.6|3003.6|3008.9|3002.9|2
1621590950000|2021-05-21 09:55:50|3009.9|3003.9|3009.6|3003.6|3009.9|3003.9|3009.6|3003.6|2
1621593570000|2021-05-21 10:39:30|3006.6|3000.6|3006.5|3000.5|3006.6|3000.6|3006.5|3000.5|2
1621590970000|2021-05-21 09:56:10|3009.4|3003.4|3008.9|3002.9|3009.4|3003.4|3008.9|3002.9|3
1621590980000|2021-05-21 09:56:20|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1621593600000|2021-05-21 10:40:00|3006.8|3000.8|3007|3001|3007.3|3001.3|3006.8|3000.8|3
1621590990000|2021-05-21 09:56:30|3008.4|3002.4|3007.9|3001.9|3008.4|3002.4|3007.9|3001.9|3
1621591000000|2021-05-21 09:56:40|3008.1|3002.1|3008.6|3002.6|3008.6|3002.6|3008.1|3002.1|3
1621593610000|2021-05-21 10:40:10|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1621591010000|2021-05-21 09:56:50|3008.4|3002.4|3008.1|3002.1|3008.4|3002.4|3008.1|3002.1|2
1621591050000|2021-05-21 09:57:30|3008.4|3002.4|3008.9|3002.9|3008.9|3002.9|3008.4|3002.4|2
1621593620000|2021-05-21 10:40:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1621591090000|2021-05-21 09:58:10|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1621591100000|2021-05-21 09:58:20|3009.4|3003.4|3008.4|3002.4|3009.4|3003.4|3008.4|3002.4|4
1621593640000|2021-05-21 10:40:40|3006|3000|3005.8|2999.8|3006|3000|3005.5|2999.5|3
1621591110000|2021-05-21 09:58:30|3008.8|3002.8|3008.9|3002.9|3008.9|3002.9|3008.4|3002.4|3
1621593670000|2021-05-21 10:41:10|3005.6|2999.6|3005.1|2999.1|3005.6|2999.6|3005.1|2999.1|2
1621591120000|2021-05-21 09:58:40|3009.1|3003.1|3009.3|3003.3|3009.3|3003.3|3009.1|3003.1|2
1621591140000|2021-05-21 09:59:00|3009.1|3003.1|3008.9|3002.9|3009.1|3003.1|3008.9|3002.9|2
1621593700000|2021-05-21 10:41:40|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1621591150000|2021-05-21 09:59:10|3009|3003|3009.4|3003.4|3009.6|3003.6|3009|3003|4
1621591160000|2021-05-21 09:59:20|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1621593720000|2021-05-21 10:42:00|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1621591180000|2021-05-21 09:59:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1621593740000|2021-05-21 10:42:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1621591190000|2021-05-21 09:59:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621591200000|2021-05-21 10:00:00|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|5
1621593760000|2021-05-21 10:42:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1621591220000|2021-05-21 10:00:20|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1621591250000|2021-05-21 10:00:50|3009.1|3003.1|3008.9|3002.9|3009.1|3003.1|3008.6|3002.6|4
1621593770000|2021-05-21 10:42:50|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1621591260000|2021-05-21 10:01:00|3008.6|3002.6|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|5
1621593780000|2021-05-21 10:43:00|3005.8|2999.8|3006.6|3000.6|3006.6|3000.6|3005.8|2999.8|2
1621591270000|2021-05-21 10:01:10|3008.9|3002.9|3009.3|3003.3|3009.3|3003.3|3008.9|3002.9|2
1621591280000|2021-05-21 10:01:20|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|3
1621593830000|2021-05-21 10:43:50|3006.4|3000.4|3006.3|3000.3|3006.4|3000.4|3006.3|3000.3|2
1621591290000|2021-05-21 10:01:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1621591300000|2021-05-21 10:01:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1621593840000|2021-05-21 10:44:00|3006|3000|3006|3000|3006|3000|3005.5|2999.5|4
1621591320000|2021-05-21 10:02:00|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1621591350000|2021-05-21 10:02:30|3008.4|3002.4|3008.5|3002.5|3008.5|3002.5|3008.4|3002.4|2
1621593860000|2021-05-21 10:44:20|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1621591370000|2021-05-21 10:02:50|3008.8|3002.8|3008.6|3002.6|3008.8|3002.8|3008.6|3002.6|2
1621591390000|2021-05-21 10:03:10|3008.4|3002.4|3008.3|3002.3|3008.4|3002.4|3007.8|3001.8|4
1621593880000|2021-05-21 10:44:40|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1621593890000|2021-05-21 10:44:50|3006.4|3000.4|3006.5|3000.5|3006.5|3000.5|3006.4|3000.4|2
1621591400000|2021-05-21 10:03:20|3007.9|3001.9|3007.6|3001.6|3007.9|3001.9|3007.6|3001.6|4
1621593900000|2021-05-21 10:45:00|3006.8|3000.8|3007.1|3001.1|3007.3|3001.3|3006.8|3000.8|4
1621591430000|2021-05-21 10:03:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1621593910000|2021-05-21 10:45:10|3007.3|3001.3|3007.6|3001.6|3007.6|3001.6|3007.3|3001.3|2
1621591440000|2021-05-21 10:04:00|3006|3000|3006|3000|3006.3|3000.3|3006|3000|3
1621593930000|2021-05-21 10:45:30|3007.1|3001.1|3007.4|3001.4|3007.4|3001.4|3007.1|3001.1|2
1621591450000|2021-05-21 10:04:10|3006.3|3000.3|3005|2999|3006.3|3000.3|3005|2999|4
1621593940000|2021-05-21 10:45:40|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1621591460000|2021-05-21 10:04:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1621593960000|2021-05-21 10:46:00|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621591470000|2021-05-21 10:04:30|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1621593970000|2021-05-21 10:46:10|3007.6|3001.6|3007.3|3001.3|3007.6|3001.6|3007.1|3001.1|4
1621591490000|2021-05-21 10:04:50|3005.5|2999.5|3005.4|2999.4|3005.5|2999.5|3005.4|2999.4|2
1621593980000|2021-05-21 10:46:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1621591500000|2021-05-21 10:05:00|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1621594000000|2021-05-21 10:46:40|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621591520000|2021-05-21 10:05:20|3006|3000|3006.1|3000.1|3006.1|3000.1|3006|3000|2
1621594010000|2021-05-21 10:46:50|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1621591560000|2021-05-21 10:06:00|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1621594020000|2021-05-21 10:47:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1621591580000|2021-05-21 10:06:20|3006.1|3000.1|3005.9|2999.9|3006.1|3000.1|3005.9|2999.9|4
1621594050000|2021-05-21 10:47:30|3008.3|3002.3|3008.9|3002.9|3009.5|3003.5|3008.3|3002.3|6
1621591590000|2021-05-21 10:06:30|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1621594060000|2021-05-21 10:47:40|3008.6|3002.6|3009|3003|3009.4|3003.4|3008.6|3002.6|4
1621591600000|2021-05-21 10:06:40|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1621594070000|2021-05-21 10:47:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1621591610000|2021-05-21 10:06:50|3006.1|3000.1|3005.9|2999.9|3006.1|3000.1|3005.9|2999.9|2
1621594080000|2021-05-21 10:48:00|3009.5|3003.5|3009.6|3003.6|3009.6|3003.6|3009.5|3003.5|2
1621591620000|2021-05-21 10:07:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1621594090000|2021-05-21 10:48:10|3009.4|3003.4|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|2
1621591630000|2021-05-21 10:07:10|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1621594120000|2021-05-21 10:48:40|3008.9|3002.9|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|2
1621591640000|2021-05-21 10:07:20|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1621594130000|2021-05-21 10:48:50|3008.4|3002.4|3007.9|3001.9|3008.4|3002.4|3007.9|3001.9|2
1621591650000|2021-05-21 10:07:30|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1621594140000|2021-05-21 10:49:00|3008.1|3002.1|3008.6|3002.6|3008.9|3002.9|3008.1|3002.1|4
1621591660000|2021-05-21 10:07:40|3005.4|2999.4|3005.8|2999.8|3005.8|2999.8|3005.4|2999.4|2
1621594150000|2021-05-21 10:49:10|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1621591690000|2021-05-21 10:08:10|3005.5|2999.5|3005.1|2999.1|3005.5|2999.5|3005.1|2999.1|3
1621594170000|2021-05-21 10:49:30|3008.6|3002.6|3009.1|3003.1|3009.1|3003.1|3008.6|3002.6|2
1621591700000|2021-05-21 10:08:20|3005.4|2999.4|3006.1|3000.1|3006.1|3000.1|3005.4|2999.4|4
1621594180000|2021-05-21 10:49:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1621591710000|2021-05-21 10:08:30|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1621594190000|2021-05-21 10:49:50|3009.4|3003.4|3008.9|3002.9|3009.4|3003.4|3008.6|3002.6|4
1621591720000|2021-05-21 10:08:40|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.4|2999.4|3
1621594200000|2021-05-21 10:50:00|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1621591730000|2021-05-21 10:08:50|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.6|2999.6|4
1621594220000|2021-05-21 10:50:20|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1621591750000|2021-05-21 10:09:10|3005.9|2999.9|3006.4|3000.4|3006.4|3000.4|3005.9|2999.9|2
1621594240000|2021-05-21 10:50:40|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621591760000|2021-05-21 10:09:20|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1621594290000|2021-05-21 10:51:30|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1621591780000|2021-05-21 10:09:40|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|4
1621594310000|2021-05-21 10:51:50|3007.8|3001.8|3007.8|3001.8|3007.9|3001.9|3007.8|3001.8|3
1621591790000|2021-05-21 10:09:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1621594320000|2021-05-21 10:52:00|3007.9|3001.9|3009.5|3003.5|3009.8|3003.8|3007.9|3001.9|4
1621591800000|2021-05-21 10:10:00|3006|3000|3006|3000|3006.3|3000.3|3006|3000|3
1621594340000|2021-05-21 10:52:20|3009.8|3003.8|3010.3|3004.3|3010.5|3004.5|3009.8|3003.8|3
1621591810000|2021-05-21 10:10:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3005.9|2999.9|3
1621594350000|2021-05-21 10:52:30|3010|3004|3009.3|3003.3|3010|3004|3009.3|3003.3|2
1621591840000|2021-05-21 10:10:40|3006|3000|3007.3|3001.3|3007.3|3001.3|3006|3000|5
1621594360000|2021-05-21 10:52:40|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1621591890000|2021-05-21 10:11:30|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1621594370000|2021-05-21 10:52:50|3009.8|3003.8|3011.1|3005.1|3011.1|3005.1|3009.8|3003.8|3
1621591900000|2021-05-21 10:11:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1621594380000|2021-05-21 10:53:00|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|3
1621591910000|2021-05-21 10:11:50|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1621594390000|2021-05-21 10:53:10|3010.8|3004.8|3009.8|3003.8|3010.8|3004.8|3009.6|3003.6|5
1621591930000|2021-05-21 10:12:10|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1621594400000|2021-05-21 10:53:20|3009.6|3003.6|3009|3003|3009.6|3003.6|3009|3003|4
1621591990000|2021-05-21 10:13:10|3007.8|3001.8|3007.4|3001.4|3007.9|3001.9|3007.4|3001.4|3
1621594410000|2021-05-21 10:53:30|3008.9|3002.9|3008.8|3002.8|3008.9|3002.9|3008.8|3002.8|2
1621592000000|2021-05-21 10:13:20|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|3
1621594420000|2021-05-21 10:53:40|3009.5|3003.5|3009|3003|3009.5|3003.5|3008.8|3002.8|5
1621592050000|2021-05-21 10:14:10|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1621594430000|2021-05-21 10:53:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.1|3002.1|8
1621592070000|2021-05-21 10:14:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1621594450000|2021-05-21 10:54:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621592110000|2021-05-21 10:15:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1621594460000|2021-05-21 10:54:20|3008.1|3002.1|3007.8|3001.8|3008.1|3002.1|3007.8|3001.8|2
1621592120000|2021-05-21 10:15:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1621594470000|2021-05-21 10:54:30|3008.1|3002.1|3006.6|3000.6|3008.1|3002.1|3006.6|3000.6|3
1621592170000|2021-05-21 10:16:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1621594490000|2021-05-21 10:54:50|3007|3001|3007.4|3001.4|3007.8|3001.8|3007|3001|5
1621592190000|2021-05-21 10:16:30|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1621592220000|2021-05-21 10:17:00|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1621594510000|2021-05-21 10:55:10|3007.6|3001.6|3007.8|3001.8|3007.8|3001.8|3007.6|3001.6|2
1621592280000|2021-05-21 10:18:00|3006.6|3000.6|3007|3001|3007|3001|3006.6|3000.6|2
1621594520000|2021-05-21 10:55:20|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621592290000|2021-05-21 10:18:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1621594580000|2021-05-21 10:56:20|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1621592300000|2021-05-21 10:18:20|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1621594590000|2021-05-21 10:56:30|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1621592320000|2021-05-21 10:18:40|3008.3|3002.3|3006.6|3000.6|3008.3|3002.3|3006.6|3000.6|2
1621594600000|2021-05-21 10:56:40|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1621592360000|2021-05-21 10:19:20|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1621594620000|2021-05-21 10:57:00|3007|3001|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|5
1621592390000|2021-05-21 10:19:50|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1621594670000|2021-05-21 10:57:50|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1621592410000|2021-05-21 10:20:10|3007.3|3001.3|3007.6|3001.6|3007.6|3001.6|3007.3|3001.3|3
1621594700000|2021-05-21 10:58:20|3007.6|3001.6|3006|3000|3007.6|3001.6|3005.5|2999.5|7
1621592460000|2021-05-21 10:21:00|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621594710000|2021-05-21 10:58:30|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1621592490000|2021-05-21 10:21:30|3007.6|3001.6|3007.3|3001.3|3007.6|3001.6|3007.3|3001.3|2
1621594730000|2021-05-21 10:58:50|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1621592510000|2021-05-21 10:21:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1621594740000|2021-05-21 10:59:00|3005.8|2999.8|3004|2998|3005.8|2999.8|3004|2998|4
1621592520000|2021-05-21 10:22:00|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1621594750000|2021-05-21 10:59:10|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1621592610000|2021-05-21 10:23:30|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621594760000|2021-05-21 10:59:20|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1621592620000|2021-05-21 10:23:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1621594780000|2021-05-21 10:59:40|3003.9|2997.9|3003.1|2997.1|3003.9|2997.9|3003.1|2997.1|3
1621592640000|2021-05-21 10:24:00|3007.6|3001.6|3007.9|3001.9|3007.9|3001.9|3007.6|3001.6|2
1621594790000|2021-05-21 10:59:50|3002.1|2996.1|3002.4|2996.4|3002.4|2996.4|3002.1|2996.1|2
1621592650000|2021-05-21 10:24:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1621592660000|2021-05-21 10:24:20|3007.3|3001.3|3007.1|3001.1|3007.3|3001.3|3006.4|3000.4|6
1621594800000|2021-05-21 11:00:00|3002.9|2996.9|3003.9|2997.9|3003.9|2997.9|3002.9|2996.9|6
1621592680000|2021-05-21 10:24:40|3007.5|3001.5|3007.6|3001.6|3007.6|3001.6|3007.5|3001.5|2
1621594810000|2021-05-21 11:00:10|3004.1|2998.1|3003.3|2997.3|3004.1|2998.1|3003.3|2997.3|3
1621594830000|2021-05-21 11:00:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1621592710000|2021-05-21 10:25:10|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.4|3000.4|6
1621594850000|2021-05-21 11:00:50|3003.8|2997.8|3004.9|2998.9|3004.9|2998.9|3003.8|2997.8|2
1621592720000|2021-05-21 10:25:20|3007|3001|3007.9|3001.9|3007.9|3001.9|3007|3001|3
1621594860000|2021-05-21 11:01:00|3005.1|2999.1|3005.6|2999.6|3005.6|2999.6|3005.1|2999.1|3
1621592760000|2021-05-21 10:26:00|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1621594870000|2021-05-21 11:01:10|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1621592780000|2021-05-21 10:26:20|3006.8|3000.8|3007.6|3001.6|3007.6|3001.6|3006.8|3000.8|5
1621594880000|2021-05-21 11:01:20|3006.3|3000.3|3006.1|3000.1|3006.3|3000.3|3006.1|3000.1|2
1621592800000|2021-05-21 10:26:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1621594890000|2021-05-21 11:01:30|3005.6|2999.6|3005.4|2999.4|3005.6|2999.6|3005.4|2999.4|2
1621592810000|2021-05-21 10:26:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1621594900000|2021-05-21 11:01:40|3005.3|2999.3|3004.9|2998.9|3005.3|2999.3|3004.9|2998.9|2
1621592820000|2021-05-21 10:27:00|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1621594910000|2021-05-21 11:01:50|3005.1|2999.1|3005.4|2999.4|3005.6|2999.6|3005.1|2999.1|6
1621592840000|2021-05-21 10:27:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1621594920000|2021-05-21 11:02:00|3005.3|2999.3|3004.1|2998.1|3005.3|2999.3|3004.1|2998.1|4
1621592850000|2021-05-21 10:27:30|3006.6|3000.6|3006.5|3000.5|3006.6|3000.6|3006.5|3000.5|2
1621594930000|2021-05-21 11:02:10|3003.9|2997.9|3004|2998|3004.3|2998.3|3003.8|2997.8|5
1621592860000|2021-05-21 10:27:40|3006.8|3000.8|3007.6|3001.6|3007.6|3001.6|3006.8|3000.8|4
1621594940000|2021-05-21 11:02:20|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1621592870000|2021-05-21 10:27:50|3008|3002|3008.4|3002.4|3008.4|3002.4|3008|3002|2
1621594950000|2021-05-21 11:02:30|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.4|2998.4|2
1621592890000|2021-05-21 10:28:10|3008.6|3002.6|3009|3003|3009|3003|3008.6|3002.6|2
1621594990000|2021-05-21 11:03:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1621592900000|2021-05-21 10:28:20|3009.3|3003.3|3008.1|3002.1|3009.3|3003.3|3008.1|3002.1|3
1621595000000|2021-05-21 11:03:20|3004.9|2998.9|3005.8|2999.8|3005.8|2999.8|3004.9|2998.9|5
1621592910000|2021-05-21 10:28:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1621595020000|2021-05-21 11:03:40|3006|3000|3005.6|2999.6|3006.3|3000.3|3005.6|2999.6|4
1621592920000|2021-05-21 10:28:40|3008.1|3002.1|3008.5|3002.5|3008.5|3002.5|3008.1|3002.1|2
1621595040000|2021-05-21 11:04:00|3005.9|2999.9|3006.3|3000.3|3006.3|3000.3|3005.9|2999.9|2
1621592940000|2021-05-21 10:29:00|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|4
1621595050000|2021-05-21 11:04:10|3006.4|3000.4|3006.4|3000.4|3007.1|3001.1|3006.4|3000.4|4
1621592980000|2021-05-21 10:29:40|3007.6|3001.6|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1621595100000|2021-05-21 11:05:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1621592990000|2021-05-21 10:29:50|3007.6|3001.6|3007.4|3001.4|3007.6|3001.6|3007.4|3001.4|2
1621595110000|2021-05-21 11:05:10|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1621593020000|2021-05-21 10:30:20|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1621595130000|2021-05-21 11:05:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|4
1621593040000|2021-05-21 10:30:40|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1621595150000|2021-05-21 11:05:50|3006.9|3000.9|3007.3|3001.3|3007.3|3001.3|3006.9|3000.9|2
1621593050000|2021-05-21 10:30:50|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006|3000|4
1621595160000|2021-05-21 11:06:00|3006.9|3000.9|3008|3002|3008|3002|3006.6|3000.6|5
1621593060000|2021-05-21 10:31:00|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1621595170000|2021-05-21 11:06:10|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|2
1621593090000|2021-05-21 10:31:30|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|2
1621595180000|2021-05-21 11:06:20|3008.1|3002.1|3008.8|3002.8|3008.8|3002.8|3008.1|3002.1|2
1621593100000|2021-05-21 10:31:40|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1621595200000|2021-05-21 11:06:40|3008.5|3002.5|3008.9|3002.9|3009.6|3003.6|3008.5|3002.5|6
1621593120000|2021-05-21 10:32:00|3005.5|2999.5|3005.1|2999.1|3005.5|2999.5|3005|2999|5
1621595220000|2021-05-21 11:07:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621593130000|2021-05-21 10:32:10|3005|2999|3004.9|2998.9|3005|2999|3004.9|2998.9|2
1621595250000|2021-05-21 11:07:30|3008.9|3002.9|3008.8|3002.8|3008.9|3002.9|3008.8|3002.8|2
1621593140000|2021-05-21 10:32:20|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1621595260000|2021-05-21 11:07:40|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|4
1621593150000|2021-05-21 10:32:30|3004.3|2998.3|3004.1|2998.1|3004.3|2998.3|3004.1|2998.1|2
1621595280000|2021-05-21 11:08:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1621595290000|2021-05-21 11:08:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1621595300000|2021-05-21 11:08:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1621593160000|2021-05-21 10:32:40|3003.9|2997.9|3004.3|2998.3|3004.3|2998.3|3003.9|2997.9|2
1621595310000|2021-05-21 11:08:30|3008.8|3002.8|3009.1|3003.1|3009.1|3003.1|3008.8|3002.8|2
1621593180000|2021-05-21 10:33:00|3004|2998|3003.8|2997.8|3004|2998|3003.1|2997.1|6
1621595320000|2021-05-21 11:08:40|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1621593190000|2021-05-21 10:33:10|3002.9|2996.9|3001.8|2995.8|3002.9|2996.9|3001.8|2995.8|3
1621595340000|2021-05-21 11:09:00|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1621593200000|2021-05-21 10:33:20|3001.5|2995.5|3001.1|2995.1|3001.5|2995.5|3001.1|2995.1|2
1621595350000|2021-05-21 11:09:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1621593210000|2021-05-21 10:33:30|3001.4|2995.4|3002.3|2996.3|3002.3|2996.3|3001.4|2995.4|3
1621595360000|2021-05-21 11:09:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1621593230000|2021-05-21 10:33:50|3002|2996|3002.1|2996.1|3002.4|2996.4|3001.8|2995.8|5
1621595370000|2021-05-21 11:09:30|3008.4|3002.4|3007.8|3001.8|3008.4|3002.4|3007.8|3001.8|2
1621593240000|2021-05-21 10:34:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1621595390000|2021-05-21 11:09:50|3007.5|3001.5|3008|3002|3008.1|3002.1|3007.5|3001.5|3
1621593270000|2021-05-21 10:34:30|3002|2996|3002.1|2996.1|3002.6|2996.6|3002|2996|4
1621593280000|2021-05-21 10:34:40|3002.4|2996.4|3003.9|2997.9|3003.9|2997.9|3002.4|2996.4|2
1621595400000|2021-05-21 11:10:00|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1621593290000|2021-05-21 10:34:50|3003.8|2997.8|3003.4|2997.4|3003.8|2997.8|3003.1|2997.1|3
1621595410000|2021-05-21 11:10:10|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1621595420000|2021-05-21 11:10:20|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1621593300000|2021-05-21 10:35:00|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1621595430000|2021-05-21 11:10:30|3008.4|3002.4|3008.5|3002.5|3008.5|3002.5|3008.4|3002.4|2
1621593310000|2021-05-21 10:35:10|3002.9|2996.9|3002.6|2996.6|3002.9|2996.9|3002.6|2996.6|2
1621595460000|2021-05-21 11:11:00|3008.4|3002.4|3007.5|3001.5|3008.4|3002.4|3007.5|3001.5|3
1621593320000|2021-05-21 10:35:20|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3001.6|2995.6|4
1621595470000|2021-05-21 11:11:10|3007.3|3001.3|3008.4|3002.4|3008.8|3002.8|3007.3|3001.3|7
1621593330000|2021-05-21 10:35:30|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1621595490000|2021-05-21 11:11:30|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1621593340000|2021-05-21 10:35:40|3003|2997|3002.5|2996.5|3003|2997|3002.5|2996.5|4
1621593350000|2021-05-21 10:35:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1621595500000|2021-05-21 11:11:40|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621593370000|2021-05-21 10:36:10|3002.8|2996.8|3003.1|2997.1|3003.1|2997.1|3002.8|2996.8|3
1621595520000|2021-05-21 11:12:00|3008.1|3002.1|3008.4|3002.4|3008.4|3002.4|3008.1|3002.1|2
1621593380000|2021-05-21 10:36:20|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1621595530000|2021-05-21 11:12:10|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1621593390000|2021-05-21 10:36:30|3002.3|2996.3|3001.5|2995.5|3002.8|2996.8|3001.3|2995.3|6
1621595540000|2021-05-21 11:12:20|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|3
1621593400000|2021-05-21 10:36:40|3001.8|2995.8|3002.8|2996.8|3002.8|2996.8|3001.8|2995.8|2
1621595560000|2021-05-21 11:12:40|3008.3|3002.3|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|3
1621593420000|2021-05-21 10:37:00|3003|2997|3003.1|2997.1|3003.4|2997.4|3003|2997|3
1621595570000|2021-05-21 11:12:50|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1621593450000|2021-05-21 10:37:30|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1621595580000|2021-05-21 11:13:00|3008.1|3002.1|3008.4|3002.4|3008.4|3002.4|3008.1|3002.1|2
1621593460000|2021-05-21 10:37:40|3003.8|2997.8|3003.6|2997.6|3003.8|2997.8|3003.6|2997.6|2
1621595590000|2021-05-21 11:13:10|3008.5|3002.5|3008.9|3002.9|3008.9|3002.9|3008.5|3002.5|2
1621593470000|2021-05-21 10:37:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1621595600000|2021-05-21 11:13:20|3009.3|3003.3|3009.6|3003.6|3009.6|3003.6|3009.3|3003.3|3
1621593490000|2021-05-21 10:38:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1621595610000|2021-05-21 11:13:30|3009.3|3003.3|3010.3|3004.3|3010.3|3004.3|3009|3003|5
1621593500000|2021-05-21 10:38:20|3004.4|2998.4|3004.9|2998.9|3004.9|2998.9|3004.4|2998.4|2
1621595620000|2021-05-21 11:13:40|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|3
1621593540000|2021-05-21 10:39:00|3004.6|2998.6|3005.3|2999.3|3005.3|2999.3|3004.6|2998.6|5
1621595630000|2021-05-21 11:13:50|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.5|3003.5|3
1621593550000|2021-05-21 10:39:10|3005|2999|3006|3000|3006|3000|3005|2999|5
1621595640000|2021-05-21 11:14:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1621593560000|2021-05-21 10:39:20|3006.3|3000.3|3006.9|3000.9|3006.9|3000.9|3006.3|3000.3|3
1621593570000|2021-05-21 10:39:30|3006.6|3000.6|3006.5|3000.5|3006.6|3000.6|3006.5|3000.5|2
1621595650000|2021-05-21 11:14:10|3009.8|3003.8|3009|3003|3009.8|3003.8|3009|3003|3
1621595660000|2021-05-21 11:14:20|3008.9|3002.9|3009.5|3003.5|3009.5|3003.5|3008.4|3002.4|10
1621593600000|2021-05-21 10:40:00|3006.8|3000.8|3007|3001|3007.3|3001.3|3006.8|3000.8|3
1621595670000|2021-05-21 11:14:30|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1621593610000|2021-05-21 10:40:10|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1621595680000|2021-05-21 11:14:40|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1621593620000|2021-05-21 10:40:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1621595690000|2021-05-21 11:14:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621593640000|2021-05-21 10:40:40|3006|3000|3005.8|2999.8|3006|3000|3005.5|2999.5|3
1621593670000|2021-05-21 10:41:10|3005.6|2999.6|3005.1|2999.1|3005.6|2999.6|3005.1|2999.1|2
1621595730000|2021-05-21 11:15:30|3009.3|3003.3|3008.6|3002.6|3009.3|3003.3|3008.4|3002.4|6
1621593700000|2021-05-21 10:41:40|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1621595750000|2021-05-21 11:15:50|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1621593720000|2021-05-21 10:42:00|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1621595780000|2021-05-21 11:16:20|3009.1|3003.1|3010.8|3004.8|3010.8|3004.8|3009.1|3003.1|4
1621593740000|2021-05-21 10:42:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1621595790000|2021-05-21 11:16:30|3011|3005|3011.1|3005.1|3011.1|3005.1|3011|3005|2
1621593760000|2021-05-21 10:42:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1621595830000|2021-05-21 11:17:10|3011|3005|3011|3005|3011|3005|3011|3005|1
1621593770000|2021-05-21 10:42:50|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1621595860000|2021-05-21 11:17:40|3010.8|3004.8|3010.6|3004.6|3010.8|3004.8|3010.6|3004.6|2
1621593780000|2021-05-21 10:43:00|3005.8|2999.8|3006.6|3000.6|3006.6|3000.6|3005.8|2999.8|2
1621595870000|2021-05-21 11:17:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1621593830000|2021-05-21 10:43:50|3006.4|3000.4|3006.3|3000.3|3006.4|3000.4|3006.3|3000.3|2
1621595890000|2021-05-21 11:18:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.4|3004.4|3
1621593840000|2021-05-21 10:44:00|3006|3000|3006|3000|3006|3000|3005.5|2999.5|4
1621595900000|2021-05-21 11:18:20|3010.5|3004.5|3009.9|3003.9|3010.5|3004.5|3009.8|3003.8|3
1621593860000|2021-05-21 10:44:20|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1621595910000|2021-05-21 11:18:30|3009.6|3003.6|3009.4|3003.4|3009.9|3003.9|3009.4|3003.4|5
1621593880000|2021-05-21 10:44:40|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1621595920000|2021-05-21 11:18:40|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1621593890000|2021-05-21 10:44:50|3006.4|3000.4|3006.5|3000.5|3006.5|3000.5|3006.4|3000.4|2
1621595930000|2021-05-21 11:18:50|3009.3|3003.3|3008.6|3002.6|3009.3|3003.3|3008.1|3002.1|4
1621593900000|2021-05-21 10:45:00|3006.8|3000.8|3007.1|3001.1|3007.3|3001.3|3006.8|3000.8|4
1621595960000|2021-05-21 11:19:20|3008.4|3002.4|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1621593910000|2021-05-21 10:45:10|3007.3|3001.3|3007.6|3001.6|3007.6|3001.6|3007.3|3001.3|2
1621595970000|2021-05-21 11:19:30|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1621593930000|2021-05-21 10:45:30|3007.1|3001.1|3007.4|3001.4|3007.4|3001.4|3007.1|3001.1|2
1621595990000|2021-05-21 11:19:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1621593940000|2021-05-21 10:45:40|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1621596010000|2021-05-21 11:20:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621593960000|2021-05-21 10:46:00|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621596030000|2021-05-21 11:20:30|3008.4|3002.4|3008.6|3002.6|3008.6|3002.6|3008.4|3002.4|2
1621593970000|2021-05-21 10:46:10|3007.6|3001.6|3007.3|3001.3|3007.6|3001.6|3007.1|3001.1|4
1621596040000|2021-05-21 11:20:40|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1621596060000|2021-05-21 11:21:00|3008.6|3002.6|3008.3|3002.3|3008.6|3002.6|3008.3|3002.3|4
1621596070000|2021-05-21 11:21:10|3008|3002|3008.1|3002.1|3008.1|3002.1|3008|3002|2
1621596080000|2021-05-21 11:21:20|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1621596130000|2021-05-21 11:22:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1621596140000|2021-05-21 11:22:20|3007.9|3001.9|3008.1|3002.1|3008.1|3002.1|3007.8|3001.8|4
1621596180000|2021-05-21 11:23:00|3007.8|3001.8|3008.1|3002.1|3008.1|3002.1|3007.8|3001.8|2
1621596200000|2021-05-21 11:23:20|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1621596220000|2021-05-21 11:23:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621596230000|2021-05-21 11:23:50|3008.9|3002.9|3009.4|3003.4|3009.4|3003.4|3008.9|3002.9|3
1621596240000|2021-05-21 11:24:00|3009.6|3003.6|3009.8|3003.8|3010|3004|3009.6|3003.6|3
1621596260000|2021-05-21 11:24:20|3009.4|3003.4|3008.4|3002.4|3009.4|3003.4|3008.4|3002.4|3
1621596290000|2021-05-21 11:24:50|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1621593980000|2021-05-21 10:46:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1621596310000|2021-05-21 11:25:10|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1621594000000|2021-05-21 10:46:40|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621596370000|2021-05-21 11:26:10|3008.5|3002.5|3008.4|3002.4|3008.5|3002.5|3008.1|3002.1|4
1621594010000|2021-05-21 10:46:50|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1621596410000|2021-05-21 11:26:50|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1621594020000|2021-05-21 10:47:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1621596420000|2021-05-21 11:27:00|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1621594050000|2021-05-21 10:47:30|3008.3|3002.3|3008.9|3002.9|3009.5|3003.5|3008.3|3002.3|6
1621596430000|2021-05-21 11:27:10|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|4
1621594060000|2021-05-21 10:47:40|3008.6|3002.6|3009|3003|3009.4|3003.4|3008.6|3002.6|4
1621596440000|2021-05-21 11:27:20|3007|3001|3005.1|2999.1|3007.3|3001.3|3005.1|2999.1|8
1621594070000|2021-05-21 10:47:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1621596450000|2021-05-21 11:27:30|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3004|2998|6
1621594080000|2021-05-21 10:48:00|3009.5|3003.5|3009.6|3003.6|3009.6|3003.6|3009.5|3003.5|2
1621596460000|2021-05-21 11:27:40|3005|2999|3005.4|2999.4|3005.4|2999.4|3004.8|2998.8|4
1621594090000|2021-05-21 10:48:10|3009.4|3003.4|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|2
1621596470000|2021-05-21 11:27:50|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1621594120000|2021-05-21 10:48:40|3008.9|3002.9|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|2
1621596480000|2021-05-21 11:28:00|3004.8|2998.8|3004.4|2998.4|3004.8|2998.8|3004.4|2998.4|2
1621594130000|2021-05-21 10:48:50|3008.4|3002.4|3007.9|3001.9|3008.4|3002.4|3007.9|3001.9|2
1621596490000|2021-05-21 11:28:10|3004.5|2998.5|3004.9|2998.9|3005.1|2999.1|3004.5|2998.5|4
1621594140000|2021-05-21 10:49:00|3008.1|3002.1|3008.6|3002.6|3008.9|3002.9|3008.1|3002.1|4
1621596500000|2021-05-21 11:28:20|3005.1|2999.1|3005.3|2999.3|3005.3|2999.3|3005.1|2999.1|2
1621594150000|2021-05-21 10:49:10|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1621596520000|2021-05-21 11:28:40|3005.5|2999.5|3006|3000|3006|3000|3005.5|2999.5|2
1621594170000|2021-05-21 10:49:30|3008.6|3002.6|3009.1|3003.1|3009.1|3003.1|3008.6|3002.6|2
1621596530000|2021-05-21 11:28:50|3006.3|3000.3|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|2
1621594180000|2021-05-21 10:49:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1621596540000|2021-05-21 11:29:00|3007|3001|3007.3|3001.3|3007.5|3001.5|3007|3001|4
1621594190000|2021-05-21 10:49:50|3009.4|3003.4|3008.9|3002.9|3009.4|3003.4|3008.6|3002.6|4
1621596560000|2021-05-21 11:29:20|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1621594200000|2021-05-21 10:50:00|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1621596570000|2021-05-21 11:29:30|3008.1|3002.1|3008.6|3002.6|3008.9|3002.9|3008.1|3002.1|5
1621594220000|2021-05-21 10:50:20|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1621596580000|2021-05-21 11:29:40|3008.9|3002.9|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|5
1621594240000|2021-05-21 10:50:40|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621596590000|2021-05-21 11:29:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1621594290000|2021-05-21 10:51:30|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1621596600000|2021-05-21 11:30:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1621594310000|2021-05-21 10:51:50|3007.8|3001.8|3007.8|3001.8|3007.9|3001.9|3007.8|3001.8|3
1621596610000|2021-05-21 11:30:10|3009.6|3003.6|3010.3|3004.3|3010.5|3004.5|3009.6|3003.6|5
1621594320000|2021-05-21 10:52:00|3007.9|3001.9|3009.5|3003.5|3009.8|3003.8|3007.9|3001.9|4
1621596660000|2021-05-21 11:31:00|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|2
1621594340000|2021-05-21 10:52:20|3009.8|3003.8|3010.3|3004.3|3010.5|3004.5|3009.8|3003.8|3
1621596670000|2021-05-21 11:31:10|3009.8|3003.8|3010|3004|3010|3004|3009.3|3003.3|8
1621594350000|2021-05-21 10:52:30|3010|3004|3009.3|3003.3|3010|3004|3009.3|3003.3|2
1621596680000|2021-05-21 11:31:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|4
1621594360000|2021-05-21 10:52:40|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1621596700000|2021-05-21 11:31:40|3010.3|3004.3|3011.6|3005.6|3011.6|3005.6|3010.3|3004.3|4
1621594370000|2021-05-21 10:52:50|3009.8|3003.8|3011.1|3005.1|3011.1|3005.1|3009.8|3003.8|3
1621596720000|2021-05-21 11:32:00|3011.4|3005.4|3011|3005|3011.4|3005.4|3010.4|3004.4|4
1621594380000|2021-05-21 10:53:00|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|3
1621596730000|2021-05-21 11:32:10|3010.8|3004.8|3010.9|3004.9|3010.9|3004.9|3010.8|3004.8|2
1621594390000|2021-05-21 10:53:10|3010.8|3004.8|3009.8|3003.8|3010.8|3004.8|3009.6|3003.6|5
1621596740000|2021-05-21 11:32:20|3011.1|3005.1|3010.5|3004.5|3011.4|3005.4|3010.5|3004.5|5
1621594400000|2021-05-21 10:53:20|3009.6|3003.6|3009|3003|3009.6|3003.6|3009|3003|4
1621594410000|2021-05-21 10:53:30|3008.9|3002.9|3008.8|3002.8|3008.9|3002.9|3008.8|3002.8|2
1621596750000|2021-05-21 11:32:30|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|4
1621594420000|2021-05-21 10:53:40|3009.5|3003.5|3009|3003|3009.5|3003.5|3008.8|3002.8|5
1621596780000|2021-05-21 11:33:00|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1621594430000|2021-05-21 10:53:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.1|3002.1|8
1621596790000|2021-05-21 11:33:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1621594450000|2021-05-21 10:54:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621596800000|2021-05-21 11:33:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|3
1621594460000|2021-05-21 10:54:20|3008.1|3002.1|3007.8|3001.8|3008.1|3002.1|3007.8|3001.8|2
1621596810000|2021-05-21 11:33:30|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1621594470000|2021-05-21 10:54:30|3008.1|3002.1|3006.6|3000.6|3008.1|3002.1|3006.6|3000.6|3
1621596850000|2021-05-21 11:34:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1621594490000|2021-05-21 10:54:50|3007|3001|3007.4|3001.4|3007.8|3001.8|3007|3001|5
1621596860000|2021-05-21 11:34:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621594510000|2021-05-21 10:55:10|3007.6|3001.6|3007.8|3001.8|3007.8|3001.8|3007.6|3001.6|2
1621596880000|2021-05-21 11:34:40|3009.3|3003.3|3008.6|3002.6|3009.5|3003.5|3008.6|3002.6|4
1621594520000|2021-05-21 10:55:20|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621596890000|2021-05-21 11:34:50|3008.5|3002.5|3008.6|3002.6|3008.6|3002.6|3008.5|3002.5|2
1621594580000|2021-05-21 10:56:20|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1621596910000|2021-05-21 11:35:10|3008.9|3002.9|3009.3|3003.3|3009.3|3003.3|3008.9|3002.9|2
1621594590000|2021-05-21 10:56:30|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1621596930000|2021-05-21 11:35:30|3009.6|3003.6|3010|3004|3010|3004|3009.6|3003.6|2
1621594600000|2021-05-21 10:56:40|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1621596940000|2021-05-21 11:35:40|3009.9|3003.9|3010.1|3004.1|3010.1|3004.1|3009.9|3003.9|2
1621594620000|2021-05-21 10:57:00|3007|3001|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|5
1621597010000|2021-05-21 11:36:50|3010.5|3004.5|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|3
1621594670000|2021-05-21 10:57:50|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1621597030000|2021-05-21 11:37:10|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1621594700000|2021-05-21 10:58:20|3007.6|3001.6|3006|3000|3007.6|3001.6|3005.5|2999.5|7
1621597080000|2021-05-21 11:38:00|3011.9|3005.9|3010.4|3004.4|3011.9|3005.9|3010.4|3004.4|5
1621594710000|2021-05-21 10:58:30|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1621594730000|2021-05-21 10:58:50|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1621597090000|2021-05-21 11:38:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1621594740000|2021-05-21 10:59:00|3005.8|2999.8|3004|2998|3005.8|2999.8|3004|2998|4
1621597100000|2021-05-21 11:38:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1621594750000|2021-05-21 10:59:10|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1621597160000|2021-05-21 11:39:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1621594760000|2021-05-21 10:59:20|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1621597170000|2021-05-21 11:39:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1621594780000|2021-05-21 10:59:40|3003.9|2997.9|3003.1|2997.1|3003.9|2997.9|3003.1|2997.1|3
1621597180000|2021-05-21 11:39:40|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1621594790000|2021-05-21 10:59:50|3002.1|2996.1|3002.4|2996.4|3002.4|2996.4|3002.1|2996.1|2
1621594800000|2021-05-21 11:00:00|3002.9|2996.9|3003.9|2997.9|3003.9|2997.9|3002.9|2996.9|6
1621597200000|2021-05-21 11:40:00|3010.6|3004.6|3010.4|3004.4|3011|3005|3010.4|3004.4|4
1621594810000|2021-05-21 11:00:10|3004.1|2998.1|3003.3|2997.3|3004.1|2998.1|3003.3|2997.3|3
1621597240000|2021-05-21 11:40:40|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1621594830000|2021-05-21 11:00:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1621597270000|2021-05-21 11:41:10|3011.1|3005.1|3011.4|3005.4|3011.4|3005.4|3011.1|3005.1|2
1621594850000|2021-05-21 11:00:50|3003.8|2997.8|3004.9|2998.9|3004.9|2998.9|3003.8|2997.8|2
1621597300000|2021-05-21 11:41:40|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1621594860000|2021-05-21 11:01:00|3005.1|2999.1|3005.6|2999.6|3005.6|2999.6|3005.1|2999.1|3
1621597310000|2021-05-21 11:41:50|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|2
1621594870000|2021-05-21 11:01:10|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1621597330000|2021-05-21 11:42:10|3010.9|3004.9|3011.6|3005.6|3011.6|3005.6|3010.9|3004.9|3
1621594880000|2021-05-21 11:01:20|3006.3|3000.3|3006.1|3000.1|3006.3|3000.3|3006.1|3000.1|2
1621597380000|2021-05-21 11:43:00|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|2
1621594890000|2021-05-21 11:01:30|3005.6|2999.6|3005.4|2999.4|3005.6|2999.6|3005.4|2999.4|2
1621597390000|2021-05-21 11:43:10|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1621594900000|2021-05-21 11:01:40|3005.3|2999.3|3004.9|2998.9|3005.3|2999.3|3004.9|2998.9|2
1621597410000|2021-05-21 11:43:30|3011.6|3005.6|3011|3005|3011.6|3005.6|3011|3005|2
1621594910000|2021-05-21 11:01:50|3005.1|2999.1|3005.4|2999.4|3005.6|2999.6|3005.1|2999.1|6
1621597440000|2021-05-21 11:44:00|3010.8|3004.8|3009.3|3003.3|3010.8|3004.8|3009.3|3003.3|2
1621594920000|2021-05-21 11:02:00|3005.3|2999.3|3004.1|2998.1|3005.3|2999.3|3004.1|2998.1|4
1621597450000|2021-05-21 11:44:10|3009.1|3003.1|3008.4|3002.4|3009.1|3003.1|3008.4|3002.4|3
1621594930000|2021-05-21 11:02:10|3003.9|2997.9|3004|2998|3004.3|2998.3|3003.8|2997.8|5
1621597460000|2021-05-21 11:44:20|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3007.8|3001.8|4
1621594940000|2021-05-21 11:02:20|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1621597470000|2021-05-21 11:44:30|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1621594950000|2021-05-21 11:02:30|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.4|2998.4|2
1621597490000|2021-05-21 11:44:50|3008|3002|3006.8|3000.8|3008|3002|3006.8|3000.8|2
1621594990000|2021-05-21 11:03:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1621597500000|2021-05-21 11:45:00|3006.6|3000.6|3005.4|2999.4|3006.6|3000.6|3005.1|2999.1|4
1621595000000|2021-05-21 11:03:20|3004.9|2998.9|3005.8|2999.8|3005.8|2999.8|3004.9|2998.9|5
1621597510000|2021-05-21 11:45:10|3005.8|2999.8|3005.1|2999.1|3005.9|2999.9|3005.1|2999.1|4
1621595020000|2021-05-21 11:03:40|3006|3000|3005.6|2999.6|3006.3|3000.3|3005.6|2999.6|4
1621597520000|2021-05-21 11:45:20|3005.4|2999.4|3005.6|2999.6|3005.6|2999.6|3005.4|2999.4|2
1621595040000|2021-05-21 11:04:00|3005.9|2999.9|3006.3|3000.3|3006.3|3000.3|3005.9|2999.9|2
1621597530000|2021-05-21 11:45:30|3006|3000|3006.1|3000.1|3006.4|3000.4|3006|3000|3
1621595050000|2021-05-21 11:04:10|3006.4|3000.4|3006.4|3000.4|3007.1|3001.1|3006.4|3000.4|4
1621597550000|2021-05-21 11:45:50|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1621595100000|2021-05-21 11:05:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1621597560000|2021-05-21 11:46:00|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1621595110000|2021-05-21 11:05:10|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1621597570000|2021-05-21 11:46:10|3007.1|3001.1|3006|3000|3007.1|3001.1|3006|3000|3
1621595130000|2021-05-21 11:05:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|4
1621595150000|2021-05-21 11:05:50|3006.9|3000.9|3007.3|3001.3|3007.3|3001.3|3006.9|3000.9|2
1621597590000|2021-05-21 11:46:30|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1621595160000|2021-05-21 11:06:00|3006.9|3000.9|3008|3002|3008|3002|3006.6|3000.6|5
1621597610000|2021-05-21 11:46:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1621595170000|2021-05-21 11:06:10|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|2
1621597650000|2021-05-21 11:47:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1621595180000|2021-05-21 11:06:20|3008.1|3002.1|3008.8|3002.8|3008.8|3002.8|3008.1|3002.1|2
1621597660000|2021-05-21 11:47:40|3005.6|2999.6|3005.4|2999.4|3005.9|2999.9|3005.4|2999.4|4
1621595200000|2021-05-21 11:06:40|3008.5|3002.5|3008.9|3002.9|3009.6|3003.6|3008.5|3002.5|6
1621597680000|2021-05-21 11:48:00|3004.9|2998.9|3004|2998|3004.9|2998.9|3004|2998|3
1621595220000|2021-05-21 11:07:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621597690000|2021-05-21 11:48:10|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1621595250000|2021-05-21 11:07:30|3008.9|3002.9|3008.8|3002.8|3008.9|3002.9|3008.8|3002.8|2
1621597700000|2021-05-21 11:48:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1621597710000|2021-05-21 11:48:30|3005.1|2999.1|3005|2999|3005.1|2999.1|3005|2999|2
1621595260000|2021-05-21 11:07:40|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|4
1621597720000|2021-05-21 11:48:40|3004.6|2998.6|3004.1|2998.1|3004.6|2998.6|3004.1|2998.1|2
1621595280000|2021-05-21 11:08:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1621597750000|2021-05-21 11:49:10|3004|2998|3003.5|2997.5|3004|2998|3003.5|2997.5|3
1621595290000|2021-05-21 11:08:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1621597760000|2021-05-21 11:49:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1621595300000|2021-05-21 11:08:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1621597770000|2021-05-21 11:49:30|3002.5|2996.5|3003.4|2997.4|3003.4|2997.4|3002.5|2996.5|4
1621595310000|2021-05-21 11:08:30|3008.8|3002.8|3009.1|3003.1|3009.1|3003.1|3008.8|3002.8|2
1621597780000|2021-05-21 11:49:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1621595320000|2021-05-21 11:08:40|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1621597790000|2021-05-21 11:49:50|3004.1|2998.1|3005.1|2999.1|3005.1|2999.1|3004.1|2998.1|3
1621595340000|2021-05-21 11:09:00|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1621597800000|2021-05-21 11:50:00|3003.9|2997.9|3004.3|2998.3|3004.3|2998.3|3003.4|2997.4|6
1621595350000|2021-05-21 11:09:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1621597810000|2021-05-21 11:50:10|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1621595360000|2021-05-21 11:09:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1621597820000|2021-05-21 11:50:20|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1621595370000|2021-05-21 11:09:30|3008.4|3002.4|3007.8|3001.8|3008.4|3002.4|3007.8|3001.8|2
1621597830000|2021-05-21 11:50:30|3005|2999|3003.5|2997.5|3005|2999|3003|2997|6
1621595390000|2021-05-21 11:09:50|3007.5|3001.5|3008|3002|3008.1|3002.1|3007.5|3001.5|3
1621597840000|2021-05-21 11:50:40|3002.9|2996.9|3002.3|2996.3|3003.5|2997.5|3002.3|2996.3|6
1621595400000|2021-05-21 11:10:00|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1621597850000|2021-05-21 11:50:50|3001.9|2995.9|2999.8|2993.8|3001.9|2995.9|2998.6|2992.6|12
1621595410000|2021-05-21 11:10:10|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1621597860000|2021-05-21 11:51:00|3000|2994|3000.4|2994.4|3000.9|2994.9|2999.9|2993.9|7
1621595420000|2021-05-21 11:10:20|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1621597870000|2021-05-21 11:51:10|3000.1|2994.1|2999.5|2993.5|3000.3|2994.3|2999|2993|7
1621595430000|2021-05-21 11:10:30|3008.4|3002.4|3008.5|3002.5|3008.5|3002.5|3008.4|3002.4|2
1621597880000|2021-05-21 11:51:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1621597890000|2021-05-21 11:51:30|2999.5|2993.5|2998|2992|2999.5|2993.5|2998|2992|6
1621595460000|2021-05-21 11:11:00|3008.4|3002.4|3007.5|3001.5|3008.4|3002.4|3007.5|3001.5|3
1621597900000|2021-05-21 11:51:40|2997.6|2991.6|2998.5|2992.5|2998.5|2992.5|2997.6|2991.6|10
1621595470000|2021-05-21 11:11:10|3007.3|3001.3|3008.4|3002.4|3008.8|3002.8|3007.3|3001.3|7
1621597910000|2021-05-21 11:51:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1621595490000|2021-05-21 11:11:30|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1621597920000|2021-05-21 11:52:00|2997.8|2991.8|2997.9|2991.9|2997.9|2991.9|2997.3|2991.3|5
1621595500000|2021-05-21 11:11:40|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1621597930000|2021-05-21 11:52:10|2997.6|2991.6|2997.3|2991.3|2997.6|2991.6|2997.3|2991.3|4
1621595520000|2021-05-21 11:12:00|3008.1|3002.1|3008.4|3002.4|3008.4|3002.4|3008.1|3002.1|2
1621597940000|2021-05-21 11:52:20|2997.6|2991.6|2998.4|2992.4|2998.4|2992.4|2997.6|2991.6|2
1621595530000|2021-05-21 11:12:10|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1621597950000|2021-05-21 11:52:30|2998.1|2992.1|2999.9|2993.9|2999.9|2993.9|2998.1|2992.1|5
1621595540000|2021-05-21 11:12:20|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|3
1621597960000|2021-05-21 11:52:40|2999.6|2993.6|2999.1|2993.1|2999.6|2993.6|2999.1|2993.1|3
1621595560000|2021-05-21 11:12:40|3008.3|3002.3|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|3
1621597970000|2021-05-21 11:52:50|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.4|2992.4|4
1621595570000|2021-05-21 11:12:50|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1621597980000|2021-05-21 11:53:00|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1621595580000|2021-05-21 11:13:00|3008.1|3002.1|3008.4|3002.4|3008.4|3002.4|3008.1|3002.1|2
1621597990000|2021-05-21 11:53:10|2999.4|2993.4|2998.9|2992.9|2999.4|2993.4|2998.9|2992.9|3
1621595590000|2021-05-21 11:13:10|3008.5|3002.5|3008.9|3002.9|3008.9|3002.9|3008.5|3002.5|2
1621598000000|2021-05-21 11:53:20|2998.6|2992.6|3000.6|2994.6|3000.6|2994.6|2998.4|2992.4|14
1621595600000|2021-05-21 11:13:20|3009.3|3003.3|3009.6|3003.6|3009.6|3003.6|3009.3|3003.3|3
1621598010000|2021-05-21 11:53:30|3000.3|2994.3|2999.1|2993.1|3000.3|2994.3|2999.1|2993.1|6
1621595610000|2021-05-21 11:13:30|3009.3|3003.3|3010.3|3004.3|3010.3|3004.3|3009|3003|5
1621598020000|2021-05-21 11:53:40|2998.6|2992.6|2998.1|2992.1|2998.6|2992.6|2998.1|2992.1|3
1621595620000|2021-05-21 11:13:40|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|3
1621598030000|2021-05-21 11:53:50|2997.9|2991.9|2998.3|2992.3|2998.3|2992.3|2997.9|2991.9|3
1621595630000|2021-05-21 11:13:50|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.5|3003.5|3
1621598040000|2021-05-21 11:54:00|2998.5|2992.5|2999.6|2993.6|2999.6|2993.6|2998.5|2992.5|6
1621595640000|2021-05-21 11:14:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1621598050000|2021-05-21 11:54:10|2999.8|2993.8|3000.6|2994.6|3000.9|2994.9|2999.4|2993.4|9
1621595650000|2021-05-21 11:14:10|3009.8|3003.8|3009|3003|3009.8|3003.8|3009|3003|3
1621598060000|2021-05-21 11:54:20|3000.9|2994.9|3000.5|2994.5|3001.4|2995.4|3000.5|2994.5|5
1621595660000|2021-05-21 11:14:20|3008.9|3002.9|3009.5|3003.5|3009.5|3003.5|3008.4|3002.4|10
1621598070000|2021-05-21 11:54:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.6|2993.6|3
1621595670000|2021-05-21 11:14:30|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1621598080000|2021-05-21 11:54:40|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1621595680000|2021-05-21 11:14:40|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1621598090000|2021-05-21 11:54:50|3000|2994|2999.8|2993.8|3000|2994|2999.5|2993.5|4
1621595690000|2021-05-21 11:14:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621598100000|2021-05-21 11:55:00|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|3
1621595730000|2021-05-21 11:15:30|3009.3|3003.3|3008.6|3002.6|3009.3|3003.3|3008.4|3002.4|6
1621598110000|2021-05-21 11:55:10|2999.9|2993.9|2998.1|2992.1|2999.9|2993.9|2998.1|2992.1|4
1621595750000|2021-05-21 11:15:50|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1621598120000|2021-05-21 11:55:20|2998.4|2992.4|2999.3|2993.3|2999.3|2993.3|2998.4|2992.4|4
1621595780000|2021-05-21 11:16:20|3009.1|3003.1|3010.8|3004.8|3010.8|3004.8|3009.1|3003.1|4
1621598130000|2021-05-21 11:55:30|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|2
1621595790000|2021-05-21 11:16:30|3011|3005|3011.1|3005.1|3011.1|3005.1|3011|3005|2
1621598160000|2021-05-21 11:56:00|2998.4|2992.4|2997.3|2991.3|2998.4|2992.4|2997.3|2991.3|3
1621595830000|2021-05-21 11:17:10|3011|3005|3011|3005|3011|3005|3011|3005|1
1621598170000|2021-05-21 11:56:10|2996.9|2990.9|2997.5|2991.5|2997.5|2991.5|2996.9|2990.9|3
1621595860000|2021-05-21 11:17:40|3010.8|3004.8|3010.6|3004.6|3010.8|3004.8|3010.6|3004.6|2
1621598180000|2021-05-21 11:56:20|2998|2992|2998.8|2992.8|2998.8|2992.8|2998|2992|3
1621595870000|2021-05-21 11:17:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1621598190000|2021-05-21 11:56:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2998.5|2992.5|5
1621595890000|2021-05-21 11:18:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.4|3004.4|3
1621598200000|2021-05-21 11:56:40|2999.6|2993.6|2999|2993|2999.6|2993.6|2999|2993|3
1621595900000|2021-05-21 11:18:20|3010.5|3004.5|3009.9|3003.9|3010.5|3004.5|3009.8|3003.8|3
1621598210000|2021-05-21 11:56:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1621595910000|2021-05-21 11:18:30|3009.6|3003.6|3009.4|3003.4|3009.9|3003.9|3009.4|3003.4|5
1621598220000|2021-05-21 11:57:00|2999.6|2993.6|2999.1|2993.1|2999.6|2993.6|2999.1|2993.1|3
1621595920000|2021-05-21 11:18:40|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1621598230000|2021-05-21 11:57:10|2999.3|2993.3|2999.6|2993.6|2999.6|2993.6|2999.3|2993.3|2
1621595930000|2021-05-21 11:18:50|3009.3|3003.3|3008.6|3002.6|3009.3|3003.3|3008.1|3002.1|4
1621598240000|2021-05-21 11:57:20|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|2
1621595960000|2021-05-21 11:19:20|3008.4|3002.4|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1621598260000|2021-05-21 11:57:40|3001.1|2995.1|3001.3|2995.3|3001.3|2995.3|3001.1|2995.1|2
1621595970000|2021-05-21 11:19:30|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1621598310000|2021-05-21 11:58:30|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001|2995|4
1621595990000|2021-05-21 11:19:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1621598340000|2021-05-21 11:59:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1621596010000|2021-05-21 11:20:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621598350000|2021-05-21 11:59:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1621596030000|2021-05-21 11:20:30|3008.4|3002.4|3008.6|3002.6|3008.6|3002.6|3008.4|3002.4|2
1621598370000|2021-05-21 11:59:30|3000.6|2994.6|3000.8|2994.8|3000.8|2994.8|3000.6|2994.6|2
1621596040000|2021-05-21 11:20:40|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1621598380000|2021-05-21 11:59:40|3001.1|2995.1|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|2
1621596060000|2021-05-21 11:21:00|3008.6|3002.6|3008.3|3002.3|3008.6|3002.6|3008.3|3002.3|4
1621598390000|2021-05-21 11:59:50|3000.5|2994.5|2999.5|2993.5|3000.5|2994.5|2999.5|2993.5|3
1621596070000|2021-05-21 11:21:10|3008|3002|3008.1|3002.1|3008.1|3002.1|3008|3002|2
1621598400000|2021-05-21 12:00:00|2999.3|2993.3|2999.1|2993.1|2999.3|2993.3|2999|2993|3
1621596080000|2021-05-21 11:21:20|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1621598430000|2021-05-21 12:00:30|2999.4|2993.4|2999.5|2993.5|2999.8|2993.8|2999.4|2993.4|3
1621596130000|2021-05-21 11:22:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1621598450000|2021-05-21 12:00:50|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1621596140000|2021-05-21 11:22:20|3007.9|3001.9|3008.1|3002.1|3008.1|3002.1|3007.8|3001.8|4
1621596180000|2021-05-21 11:23:00|3007.8|3001.8|3008.1|3002.1|3008.1|3002.1|3007.8|3001.8|2
1621598460000|2021-05-21 12:01:00|2999.1|2993.1|2998.5|2992.5|2999.1|2993.1|2998.5|2992.5|3
1621596200000|2021-05-21 11:23:20|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1621598470000|2021-05-21 12:01:10|2998.3|2992.3|2998.4|2992.4|2998.4|2992.4|2998.3|2992.3|2
1621596220000|2021-05-21 11:23:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1621598490000|2021-05-21 12:01:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1621596230000|2021-05-21 11:23:50|3008.9|3002.9|3009.4|3003.4|3009.4|3003.4|3008.9|3002.9|3
1621598500000|2021-05-21 12:01:40|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1621596240000|2021-05-21 11:24:00|3009.6|3003.6|3009.8|3003.8|3010|3004|3009.6|3003.6|3
1621598510000|2021-05-21 12:01:50|2999.4|2993.4|3000.4|2994.4|3000.4|2994.4|2999.4|2993.4|3
1621596260000|2021-05-21 11:24:20|3009.4|3003.4|3008.4|3002.4|3009.4|3003.4|3008.4|3002.4|3
1621598520000|2021-05-21 12:02:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|4
1621596290000|2021-05-21 11:24:50|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1621598540000|2021-05-21 12:02:20|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1621596310000|2021-05-21 11:25:10|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1621598550000|2021-05-21 12:02:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1621596370000|2021-05-21 11:26:10|3008.5|3002.5|3008.4|3002.4|3008.5|3002.5|3008.1|3002.1|4
1621598560000|2021-05-21 12:02:40|3000.6|2994.6|2999.9|2993.9|3000.6|2994.6|2999.9|2993.9|2
1621596410000|2021-05-21 11:26:50|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1621598570000|2021-05-21 12:02:50|3000.4|2994.4|3000|2994|3000.4|2994.4|3000|2994|2
1621596420000|2021-05-21 11:27:00|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1621598580000|2021-05-21 12:03:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1621596430000|2021-05-21 11:27:10|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|4
1621596440000|2021-05-21 11:27:20|3007|3001|3005.1|2999.1|3007.3|3001.3|3005.1|2999.1|8
1621598590000|2021-05-21 12:03:10|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1621596450000|2021-05-21 11:27:30|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3004|2998|6
1621598610000|2021-05-21 12:03:30|3000.4|2994.4|2999.9|2993.9|3000.4|2994.4|2999.9|2993.9|4
1621596460000|2021-05-21 11:27:40|3005|2999|3005.4|2999.4|3005.4|2999.4|3004.8|2998.8|4
1621598630000|2021-05-21 12:03:50|2999.6|2993.6|2999|2993|2999.6|2993.6|2999|2993|3
1621596470000|2021-05-21 11:27:50|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1621598640000|2021-05-21 12:04:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1621596480000|2021-05-21 11:28:00|3004.8|2998.8|3004.4|2998.4|3004.8|2998.8|3004.4|2998.4|2
1621596490000|2021-05-21 11:28:10|3004.5|2998.5|3004.9|2998.9|3005.1|2999.1|3004.5|2998.5|4
1621598650000|2021-05-21 12:04:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1621596500000|2021-05-21 11:28:20|3005.1|2999.1|3005.3|2999.3|3005.3|2999.3|3005.1|2999.1|2
1621598680000|2021-05-21 12:04:40|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|3
1621596520000|2021-05-21 11:28:40|3005.5|2999.5|3006|3000|3006|3000|3005.5|2999.5|2
1621598710000|2021-05-21 12:05:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1621596530000|2021-05-21 11:28:50|3006.3|3000.3|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|2
1621598720000|2021-05-21 12:05:20|2998.1|2992.1|2998.8|2992.8|2998.8|2992.8|2998.1|2992.1|3
1621596540000|2021-05-21 11:29:00|3007|3001|3007.3|3001.3|3007.5|3001.5|3007|3001|4
1621598730000|2021-05-21 12:05:30|2999.1|2993.1|2999.3|2993.3|2999.3|2993.3|2999.1|2993.1|2
1621596560000|2021-05-21 11:29:20|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1621598750000|2021-05-21 12:05:50|2999|2993|2997.6|2991.6|2999|2993|2997.6|2991.6|2
1621596570000|2021-05-21 11:29:30|3008.1|3002.1|3008.6|3002.6|3008.9|3002.9|3008.1|3002.1|5
1621598780000|2021-05-21 12:06:20|2997.9|2991.9|2999.1|2993.1|2999.1|2993.1|2997.9|2991.9|4
1621596580000|2021-05-21 11:29:40|3008.9|3002.9|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|5
1621598790000|2021-05-21 12:06:30|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|2
1621596590000|2021-05-21 11:29:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1621598810000|2021-05-21 12:06:50|2999.9|2993.9|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|2
1621596600000|2021-05-21 11:30:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1621598840000|2021-05-21 12:07:20|2999.9|2993.9|2999.1|2993.1|2999.9|2993.9|2999.1|2993.1|3
1621596610000|2021-05-21 11:30:10|3009.6|3003.6|3010.3|3004.3|3010.5|3004.5|3009.6|3003.6|5
1621598850000|2021-05-21 12:07:30|2999.4|2993.4|2999.8|2993.8|2999.9|2993.9|2999.4|2993.4|4
1621596660000|2021-05-21 11:31:00|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|2
1621598860000|2021-05-21 12:07:40|2999.5|2993.5|2998.3|2992.3|2999.5|2993.5|2998.3|2992.3|4
1621596670000|2021-05-21 11:31:10|3009.8|3003.8|3010|3004|3010|3004|3009.3|3003.3|8
1621598870000|2021-05-21 12:07:50|2998|2992|2997.6|2991.6|2998|2992|2997.6|2991.6|2
1621596680000|2021-05-21 11:31:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|4
1621598880000|2021-05-21 12:08:00|2997.4|2991.4|2996.9|2990.9|2997.4|2991.4|2996.9|2990.9|3
1621596700000|2021-05-21 11:31:40|3010.3|3004.3|3011.6|3005.6|3011.6|3005.6|3010.3|3004.3|4
1621598910000|2021-05-21 12:08:30|2997.5|2991.5|2998.4|2992.4|2998.4|2992.4|2997.5|2991.5|2
1621596720000|2021-05-21 11:32:00|3011.4|3005.4|3011|3005|3011.4|3005.4|3010.4|3004.4|4
1621598960000|2021-05-21 12:09:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1621596730000|2021-05-21 11:32:10|3010.8|3004.8|3010.9|3004.9|3010.9|3004.9|3010.8|3004.8|2
1621598970000|2021-05-21 12:09:30|2998|2992|2996.9|2990.9|2998|2992|2996.9|2990.9|4
1621596740000|2021-05-21 11:32:20|3011.1|3005.1|3010.5|3004.5|3011.4|3005.4|3010.5|3004.5|5
1621598980000|2021-05-21 12:09:40|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1621596750000|2021-05-21 11:32:30|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|4
1621596780000|2021-05-21 11:33:00|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1621599000000|2021-05-21 12:10:00|2997.5|2991.5|2998.1|2992.1|2998.1|2992.1|2997.5|2991.5|2
1621596790000|2021-05-21 11:33:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1621599010000|2021-05-21 12:10:10|2998.4|2992.4|2998.9|2992.9|2998.9|2992.9|2998.4|2992.4|3
1621596800000|2021-05-21 11:33:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|3
1621599020000|2021-05-21 12:10:20|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|3
1621596810000|2021-05-21 11:33:30|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1621599030000|2021-05-21 12:10:30|2997.6|2991.6|2998.1|2992.1|2998.1|2992.1|2996.9|2990.9|10
1621596850000|2021-05-21 11:34:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1621599040000|2021-05-21 12:10:40|2998.4|2992.4|2997.4|2991.4|2998.6|2992.6|2997.1|2991.1|7
1621596860000|2021-05-21 11:34:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1621599050000|2021-05-21 12:10:50|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.1|2990.1|4
1621596880000|2021-05-21 11:34:40|3009.3|3003.3|3008.6|3002.6|3009.5|3003.5|3008.6|3002.6|4
1621599060000|2021-05-21 12:11:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1621596890000|2021-05-21 11:34:50|3008.5|3002.5|3008.6|3002.6|3008.6|3002.6|3008.5|3002.5|2
1621599080000|2021-05-21 12:11:20|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1621599130000|2021-05-21 12:12:10|2996.6|2990.6|2997.6|2991.6|2997.6|2991.6|2996.6|2990.6|2
1621596910000|2021-05-21 11:35:10|3008.9|3002.9|3009.3|3003.3|3009.3|3003.3|3008.9|3002.9|2
1621599150000|2021-05-21 12:12:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1621596930000|2021-05-21 11:35:30|3009.6|3003.6|3010|3004|3010|3004|3009.6|3003.6|2
1621599160000|2021-05-21 12:12:40|2997.6|2991.6|2998.4|2992.4|2998.4|2992.4|2997.6|2991.6|3
1621596940000|2021-05-21 11:35:40|3009.9|3003.9|3010.1|3004.1|3010.1|3004.1|3009.9|3003.9|2
1621597010000|2021-05-21 11:36:50|3010.5|3004.5|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|3
1621599180000|2021-05-21 12:13:00|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1621597030000|2021-05-21 11:37:10|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1621599190000|2021-05-21 12:13:10|2998.9|2992.9|2999.4|2993.4|2999.4|2993.4|2998.9|2992.9|2
1621597080000|2021-05-21 11:38:00|3011.9|3005.9|3010.4|3004.4|3011.9|3005.9|3010.4|3004.4|5
1621599230000|2021-05-21 12:13:50|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.3|2992.3|6
1621597090000|2021-05-21 11:38:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1621599280000|2021-05-21 12:14:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1621597100000|2021-05-21 11:38:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1621599290000|2021-05-21 12:14:50|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1621597160000|2021-05-21 11:39:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1621597170000|2021-05-21 11:39:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1621599320000|2021-05-21 12:15:20|2999.4|2993.4|3000.5|2994.5|3000.5|2994.5|2999.4|2993.4|4
1621597180000|2021-05-21 11:39:40|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1621599330000|2021-05-21 12:15:30|3000.6|2994.6|3001.3|2995.3|3001.3|2995.3|3000.6|2994.6|4
1621597200000|2021-05-21 11:40:00|3010.6|3004.6|3010.4|3004.4|3011|3005|3010.4|3004.4|4
1621599340000|2021-05-21 12:15:40|3001.5|2995.5|3001.6|2995.6|3001.6|2995.6|3001.5|2995.5|2
1621597240000|2021-05-21 11:40:40|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1621599350000|2021-05-21 12:15:50|3001.4|2995.4|2999.6|2993.6|3001.4|2995.4|2999.6|2993.6|2
1621597270000|2021-05-21 11:41:10|3011.1|3005.1|3011.4|3005.4|3011.4|3005.4|3011.1|3005.1|2
1621599360000|2021-05-21 12:16:00|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|2
1621597300000|2021-05-21 11:41:40|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1621599370000|2021-05-21 12:16:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1621597310000|2021-05-21 11:41:50|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|2
1621599390000|2021-05-21 12:16:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1621597330000|2021-05-21 11:42:10|3010.9|3004.9|3011.6|3005.6|3011.6|3005.6|3010.9|3004.9|3
1621599410000|2021-05-21 12:16:50|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1621597380000|2021-05-21 11:43:00|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|2
1621599420000|2021-05-21 12:17:00|3000.1|2994.1|3000.8|2994.8|3000.8|2994.8|3000.1|2994.1|3
1621597390000|2021-05-21 11:43:10|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1621599430000|2021-05-21 12:17:10|3000.9|2994.9|3000.4|2994.4|3000.9|2994.9|3000.4|2994.4|2
1621597410000|2021-05-21 11:43:30|3011.6|3005.6|3011|3005|3011.6|3005.6|3011|3005|2
1621599440000|2021-05-21 12:17:20|3000.6|2994.6|3001|2995|3001|2995|3000.6|2994.6|2
1621597440000|2021-05-21 11:44:00|3010.8|3004.8|3009.3|3003.3|3010.8|3004.8|3009.3|3003.3|2
1621599450000|2021-05-21 12:17:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1621597450000|2021-05-21 11:44:10|3009.1|3003.1|3008.4|3002.4|3009.1|3003.1|3008.4|3002.4|3
1621599460000|2021-05-21 12:17:40|3000.9|2994.9|3000.1|2994.1|3000.9|2994.9|2999.6|2993.6|4
1621597460000|2021-05-21 11:44:20|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3007.8|3001.8|4
1621599470000|2021-05-21 12:17:50|3000.4|2994.4|3000.3|2994.3|3000.4|2994.4|3000.3|2994.3|2
1621597470000|2021-05-21 11:44:30|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1621599510000|2021-05-21 12:18:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1621599520000|2021-05-21 12:18:40|3000.3|2994.3|3001.8|2995.8|3001.8|2995.8|3000.3|2994.3|6
1621597490000|2021-05-21 11:44:50|3008|3002|3006.8|3000.8|3008|3002|3006.8|3000.8|2
1621599530000|2021-05-21 12:18:50|3002|2996|3002|2996|3002.1|2996.1|3001.9|2995.9|4
1621599540000|2021-05-21 12:19:00|3002.3|2996.3|3001.9|2995.9|3002.3|2996.3|3001.9|2995.9|2
1621597500000|2021-05-21 11:45:00|3006.6|3000.6|3005.4|2999.4|3006.6|3000.6|3005.1|2999.1|4
1621599550000|2021-05-21 12:19:10|3002|2996|3001.1|2995.1|3002.5|2996.5|3001.1|2995.1|5
1621597510000|2021-05-21 11:45:10|3005.8|2999.8|3005.1|2999.1|3005.9|2999.9|3005.1|2999.1|4
1621599560000|2021-05-21 12:19:20|3000.9|2994.9|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|5
1621597520000|2021-05-21 11:45:20|3005.4|2999.4|3005.6|2999.6|3005.6|2999.6|3005.4|2999.4|2
1621599570000|2021-05-21 12:19:30|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1621599590000|2021-05-21 12:19:50|3000.9|2994.9|3001.3|2995.3|3001.3|2995.3|3000.9|2994.9|3
1621597530000|2021-05-21 11:45:30|3006|3000|3006.1|3000.1|3006.4|3000.4|3006|3000|3
1621599620000|2021-05-21 12:20:20|3001.4|2995.4|3002.1|2996.1|3002.1|2996.1|3001.4|2995.4|4
1621597550000|2021-05-21 11:45:50|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1621599630000|2021-05-21 12:20:30|3002.6|2996.6|3002.3|2996.3|3002.6|2996.6|3002.3|2996.3|2
1621599640000|2021-05-21 12:20:40|3001.9|2995.9|3001.8|2995.8|3001.9|2995.9|3001.8|2995.8|2
1621597560000|2021-05-21 11:46:00|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1621597570000|2021-05-21 11:46:10|3007.1|3001.1|3006|3000|3007.1|3001.1|3006|3000|3
1621599650000|2021-05-21 12:20:50|3001.5|2995.5|3000.5|2994.5|3001.5|2995.5|3000.5|2994.5|4
1621597590000|2021-05-21 11:46:30|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1621599660000|2021-05-21 12:21:00|3000.8|2994.8|2999.9|2993.9|3001.3|2995.3|2999.9|2993.9|8
1621599670000|2021-05-21 12:21:10|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1621597610000|2021-05-21 11:46:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1621599680000|2021-05-21 12:21:20|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1621599690000|2021-05-21 12:21:30|2999.6|2993.6|2999.5|2993.5|2999.6|2993.6|2999.5|2993.5|2
1621597650000|2021-05-21 11:47:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1621599700000|2021-05-21 12:21:40|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1621597660000|2021-05-21 11:47:40|3005.6|2999.6|3005.4|2999.4|3005.9|2999.9|3005.4|2999.4|4
1621599710000|2021-05-21 12:21:50|3000.1|2994.1|2999.4|2993.4|3000.1|2994.1|2999.4|2993.4|3
1621597680000|2021-05-21 11:48:00|3004.9|2998.9|3004|2998|3004.9|2998.9|3004|2998|3
1621599720000|2021-05-21 12:22:00|2999.1|2993.1|2998.6|2992.6|2999.1|2993.1|2998.6|2992.6|2
1621597690000|2021-05-21 11:48:10|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1621597700000|2021-05-21 11:48:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1621599730000|2021-05-21 12:22:10|2998.4|2992.4|2998.1|2992.1|2998.4|2992.4|2997.9|2991.9|3
1621597710000|2021-05-21 11:48:30|3005.1|2999.1|3005|2999|3005.1|2999.1|3005|2999|2
1621599740000|2021-05-21 12:22:20|2998.5|2992.5|2998.5|2992.5|2998.9|2992.9|2998.5|2992.5|3
1621597720000|2021-05-21 11:48:40|3004.6|2998.6|3004.1|2998.1|3004.6|2998.6|3004.1|2998.1|2
1621599750000|2021-05-21 12:22:30|2998.8|2992.8|2999|2993|2999.3|2993.3|2998.8|2992.8|3
1621597750000|2021-05-21 11:49:10|3004|2998|3003.5|2997.5|3004|2998|3003.5|2997.5|3
1621599760000|2021-05-21 12:22:40|2999.3|2993.3|2999.8|2993.8|3000|2994|2999.3|2993.3|5
1621597760000|2021-05-21 11:49:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1621599790000|2021-05-21 12:23:10|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.4|2993.4|2
1621597770000|2021-05-21 11:49:30|3002.5|2996.5|3003.4|2997.4|3003.4|2997.4|3002.5|2996.5|4
1621599800000|2021-05-21 12:23:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1621597780000|2021-05-21 11:49:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1621599810000|2021-05-21 12:23:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1621597790000|2021-05-21 11:49:50|3004.1|2998.1|3005.1|2999.1|3005.1|2999.1|3004.1|2998.1|3
1621599840000|2021-05-21 12:24:00|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1621597800000|2021-05-21 11:50:00|3003.9|2997.9|3004.3|2998.3|3004.3|2998.3|3003.4|2997.4|6
1621599850000|2021-05-21 12:24:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1621597810000|2021-05-21 11:50:10|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1621599910000|2021-05-21 12:25:10|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1621597820000|2021-05-21 11:50:20|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1621599930000|2021-05-21 12:25:30|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1621597830000|2021-05-21 11:50:30|3005|2999|3003.5|2997.5|3005|2999|3003|2997|6
1621599940000|2021-05-21 12:25:40|3000.8|2994.8|3000.9|2994.9|3001.1|2995.1|3000.8|2994.8|5
1621597840000|2021-05-21 11:50:40|3002.9|2996.9|3002.3|2996.3|3003.5|2997.5|3002.3|2996.3|6
1621597850000|2021-05-21 11:50:50|3001.9|2995.9|2999.8|2993.8|3001.9|2995.9|2998.6|2992.6|12
1621599950000|2021-05-21 12:25:50|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1621597860000|2021-05-21 11:51:00|3000|2994|3000.4|2994.4|3000.9|2994.9|2999.9|2993.9|7
1621599960000|2021-05-21 12:26:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000|2994|3
1621597870000|2021-05-21 11:51:10|3000.1|2994.1|2999.5|2993.5|3000.3|2994.3|2999|2993|7
1621599970000|2021-05-21 12:26:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1621597880000|2021-05-21 11:51:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1621600040000|2021-05-21 12:27:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1621597890000|2021-05-21 11:51:30|2999.5|2993.5|2998|2992|2999.5|2993.5|2998|2992|6
1621600070000|2021-05-21 12:27:50|3000.6|2994.6|3000.5|2994.5|3000.6|2994.6|3000.5|2994.5|2
1621597900000|2021-05-21 11:51:40|2997.6|2991.6|2998.5|2992.5|2998.5|2992.5|2997.6|2991.6|10
1621597910000|2021-05-21 11:51:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1621600080000|2021-05-21 12:28:00|3000.6|2994.6|3000.4|2994.4|3000.6|2994.6|3000.4|2994.4|2
1621597920000|2021-05-21 11:52:00|2997.8|2991.8|2997.9|2991.9|2997.9|2991.9|2997.3|2991.3|5
1621600090000|2021-05-21 12:28:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1621597930000|2021-05-21 11:52:10|2997.6|2991.6|2997.3|2991.3|2997.6|2991.6|2997.3|2991.3|4
1621600110000|2021-05-21 12:28:30|3000.3|2994.3|2999.3|2993.3|3000.3|2994.3|2999.3|2993.3|4
1621597940000|2021-05-21 11:52:20|2997.6|2991.6|2998.4|2992.4|2998.4|2992.4|2997.6|2991.6|2
1621600160000|2021-05-21 12:29:20|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1621597950000|2021-05-21 11:52:30|2998.1|2992.1|2999.9|2993.9|2999.9|2993.9|2998.1|2992.1|5
1621597960000|2021-05-21 11:52:40|2999.6|2993.6|2999.1|2993.1|2999.6|2993.6|2999.1|2993.1|3
1621600210000|2021-05-21 12:30:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1621597970000|2021-05-21 11:52:50|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.4|2992.4|4
1621600230000|2021-05-21 12:30:30|3000.6|2994.6|3000.8|2994.8|3000.8|2994.8|3000.6|2994.6|2
1621597980000|2021-05-21 11:53:00|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1621600260000|2021-05-21 12:31:00|3000.5|2994.5|3000.4|2994.4|3000.5|2994.5|3000.4|2994.4|2
1621597990000|2021-05-21 11:53:10|2999.4|2993.4|2998.9|2992.9|2999.4|2993.4|2998.9|2992.9|3
1621600320000|2021-05-21 12:32:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1621598000000|2021-05-21 11:53:20|2998.6|2992.6|3000.6|2994.6|3000.6|2994.6|2998.4|2992.4|14
1621600380000|2021-05-21 12:33:00|3000.6|2994.6|3000.4|2994.4|3000.6|2994.6|3000.4|2994.4|2
1621598010000|2021-05-21 11:53:30|3000.3|2994.3|2999.1|2993.1|3000.3|2994.3|2999.1|2993.1|6
1621600390000|2021-05-21 12:33:10|3000.3|2994.3|2999.6|2993.6|3000.3|2994.3|2999.6|2993.6|2
1621598020000|2021-05-21 11:53:40|2998.6|2992.6|2998.1|2992.1|2998.6|2992.6|2998.1|2992.1|3
1621600400000|2021-05-21 12:33:20|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1621598030000|2021-05-21 11:53:50|2997.9|2991.9|2998.3|2992.3|2998.3|2992.3|2997.9|2991.9|3
1621600410000|2021-05-21 12:33:30|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1621598040000|2021-05-21 11:54:00|2998.5|2992.5|2999.6|2993.6|2999.6|2993.6|2998.5|2992.5|6
1621600420000|2021-05-21 12:33:40|3001.1|2995.1|3000.8|2994.8|3001.1|2995.1|3000.8|2994.8|3
1621598050000|2021-05-21 11:54:10|2999.8|2993.8|3000.6|2994.6|3000.9|2994.9|2999.4|2993.4|9
1621598060000|2021-05-21 11:54:20|3000.9|2994.9|3000.5|2994.5|3001.4|2995.4|3000.5|2994.5|5
1621600450000|2021-05-21 12:34:10|3001|2995|3000.9|2994.9|3001.3|2995.3|3000.9|2994.9|3
1621598070000|2021-05-21 11:54:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.6|2993.6|3
1621600460000|2021-05-21 12:34:20|3000.8|2994.8|3000.4|2994.4|3000.8|2994.8|3000.4|2994.4|2
1621598080000|2021-05-21 11:54:40|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1621600470000|2021-05-21 12:34:30|3000|2994|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|4
1621598090000|2021-05-21 11:54:50|3000|2994|2999.8|2993.8|3000|2994|2999.5|2993.5|4
1621600480000|2021-05-21 12:34:40|3000|2994|2999.1|2993.1|3000|2994|2999.1|2993.1|2
1621598100000|2021-05-21 11:55:00|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|3
1621600490000|2021-05-21 12:34:50|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1621598110000|2021-05-21 11:55:10|2999.9|2993.9|2998.1|2992.1|2999.9|2993.9|2998.1|2992.1|4
1621600500000|2021-05-21 12:35:00|2999.6|2993.6|3000.6|2994.6|3000.6|2994.6|2999.6|2993.6|6
1621598120000|2021-05-21 11:55:20|2998.4|2992.4|2999.3|2993.3|2999.3|2993.3|2998.4|2992.4|4
1621600510000|2021-05-21 12:35:10|3000.9|2994.9|3000.4|2994.4|3000.9|2994.9|3000.4|2994.4|3
1621598130000|2021-05-21 11:55:30|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|2
1621600530000|2021-05-21 12:35:30|3000.5|2994.5|3000.9|2994.9|3000.9|2994.9|3000.5|2994.5|2
1621598160000|2021-05-21 11:56:00|2998.4|2992.4|2997.3|2991.3|2998.4|2992.4|2997.3|2991.3|3
1621600540000|2021-05-21 12:35:40|3001.3|2995.3|3000.9|2994.9|3001.3|2995.3|3000.9|2994.9|2
1621598170000|2021-05-21 11:56:10|2996.9|2990.9|2997.5|2991.5|2997.5|2991.5|2996.9|2990.9|3
1621600560000|2021-05-21 12:36:00|3001.1|2995.1|3000.8|2994.8|3001.1|2995.1|3000.8|2994.8|2
1621598180000|2021-05-21 11:56:20|2998|2992|2998.8|2992.8|2998.8|2992.8|2998|2992|3
1621600570000|2021-05-21 12:36:10|3000.6|2994.6|2999.9|2993.9|3000.6|2994.6|2999.9|2993.9|2
1621598190000|2021-05-21 11:56:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2998.5|2992.5|5
1621600580000|2021-05-21 12:36:20|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1621598200000|2021-05-21 11:56:40|2999.6|2993.6|2999|2993|2999.6|2993.6|2999|2993|3
1621600590000|2021-05-21 12:36:30|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1621598210000|2021-05-21 11:56:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1621600610000|2021-05-21 12:36:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1621598220000|2021-05-21 11:57:00|2999.6|2993.6|2999.1|2993.1|2999.6|2993.6|2999.1|2993.1|3
1621600640000|2021-05-21 12:37:20|3001.3|2995.3|3000.3|2994.3|3001.5|2995.5|3000.3|2994.3|5
1621598230000|2021-05-21 11:57:10|2999.3|2993.3|2999.6|2993.6|2999.6|2993.6|2999.3|2993.3|2
1621600650000|2021-05-21 12:37:30|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|3
1621598240000|2021-05-21 11:57:20|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|2
1621600660000|2021-05-21 12:37:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1621598260000|2021-05-21 11:57:40|3001.1|2995.1|3001.3|2995.3|3001.3|2995.3|3001.1|2995.1|2
1621600670000|2021-05-21 12:37:50|3000|2994|3000.4|2994.4|3000.4|2994.4|3000|2994|3
1621600690000|2021-05-21 12:38:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1621598310000|2021-05-21 11:58:30|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001|2995|4
1621600710000|2021-05-21 12:38:30|3000.9|2994.9|3001.3|2995.3|3001.3|2995.3|3000.9|2994.9|2
1621600730000|2021-05-21 12:38:50|3001.4|2995.4|3001.6|2995.6|3001.6|2995.6|3001.4|2995.4|2
1621598340000|2021-05-21 11:59:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1621600770000|2021-05-21 12:39:30|3001.9|2995.9|3001.5|2995.5|3001.9|2995.9|3001.5|2995.5|2
1621598350000|2021-05-21 11:59:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1621600820000|2021-05-21 12:40:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1621598370000|2021-05-21 11:59:30|3000.6|2994.6|3000.8|2994.8|3000.8|2994.8|3000.6|2994.6|2
1621600830000|2021-05-21 12:40:30|3002|2996|3002.3|2996.3|3002.6|2996.6|3002|2996|4
1621598380000|2021-05-21 11:59:40|3001.1|2995.1|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|2
1621598390000|2021-05-21 11:59:50|3000.5|2994.5|2999.5|2993.5|3000.5|2994.5|2999.5|2993.5|3
1621600840000|2021-05-21 12:40:40|3002.5|2996.5|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|2
1621600870000|2021-05-21 12:41:10|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1621598400000|2021-05-21 12:00:00|2999.3|2993.3|2999.1|2993.1|2999.3|2993.3|2999|2993|3
1621600900000|2021-05-21 12:41:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1621598430000|2021-05-21 12:00:30|2999.4|2993.4|2999.5|2993.5|2999.8|2993.8|2999.4|2993.4|3
1621600980000|2021-05-21 12:43:00|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1621598450000|2021-05-21 12:00:50|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1621600990000|2021-05-21 12:43:10|3002.6|2996.6|3002.9|2996.9|3003.1|2997.1|3002.6|2996.6|4
1621598460000|2021-05-21 12:01:00|2999.1|2993.1|2998.5|2992.5|2999.1|2993.1|2998.5|2992.5|3
1621601000000|2021-05-21 12:43:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1621598470000|2021-05-21 12:01:10|2998.3|2992.3|2998.4|2992.4|2998.4|2992.4|2998.3|2992.3|2
1621601010000|2021-05-21 12:43:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1621598490000|2021-05-21 12:01:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1621601020000|2021-05-21 12:43:40|3002.4|2996.4|3001.6|2995.6|3002.4|2996.4|3001.6|2995.6|2
1621598500000|2021-05-21 12:01:40|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1621598510000|2021-05-21 12:01:50|2999.4|2993.4|3000.4|2994.4|3000.4|2994.4|2999.4|2993.4|3
1621601030000|2021-05-21 12:43:50|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|2
1621598520000|2021-05-21 12:02:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|4
1621601040000|2021-05-21 12:44:00|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1621598540000|2021-05-21 12:02:20|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1621601070000|2021-05-21 12:44:30|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1621598550000|2021-05-21 12:02:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1621601080000|2021-05-21 12:44:40|3000.5|2994.5|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|2
1621598560000|2021-05-21 12:02:40|3000.6|2994.6|2999.9|2993.9|3000.6|2994.6|2999.9|2993.9|2
1621601090000|2021-05-21 12:44:50|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1621598570000|2021-05-21 12:02:50|3000.4|2994.4|3000|2994|3000.4|2994.4|3000|2994|2
1621598580000|2021-05-21 12:03:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1621601100000|2021-05-21 12:45:00|2999.8|2993.8|3000.4|2994.4|3000.4|2994.4|2999.8|2993.8|2
1621598590000|2021-05-21 12:03:10|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1621601110000|2021-05-21 12:45:10|3000.6|2994.6|3001.1|2995.1|3001.1|2995.1|3000.6|2994.6|3
1621598610000|2021-05-21 12:03:30|3000.4|2994.4|2999.9|2993.9|3000.4|2994.4|2999.9|2993.9|4
1621601120000|2021-05-21 12:45:20|3001.6|2995.6|3002.1|2996.1|3002.1|2996.1|3001.6|2995.6|3
1621598630000|2021-05-21 12:03:50|2999.6|2993.6|2999|2993|2999.6|2993.6|2999|2993|3
1621601150000|2021-05-21 12:45:50|3002.3|2996.3|3003|2997|3003|2997|3002.3|2996.3|3
1621598640000|2021-05-21 12:04:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1621601160000|2021-05-21 12:46:00|3002.9|2996.9|3002.3|2996.3|3002.9|2996.9|3002.3|2996.3|4
1621598650000|2021-05-21 12:04:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1621601180000|2021-05-21 12:46:20|3002.6|2996.6|3003.3|2997.3|3003.3|2997.3|3002.6|2996.6|3
1621598680000|2021-05-21 12:04:40|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|3
1621601190000|2021-05-21 12:46:30|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1621598710000|2021-05-21 12:05:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1621601200000|2021-05-21 12:46:40|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1621598720000|2021-05-21 12:05:20|2998.1|2992.1|2998.8|2992.8|2998.8|2992.8|2998.1|2992.1|3
1621601210000|2021-05-21 12:46:50|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1621598730000|2021-05-21 12:05:30|2999.1|2993.1|2999.3|2993.3|2999.3|2993.3|2999.1|2993.1|2
1621601230000|2021-05-21 12:47:10|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1621598750000|2021-05-21 12:05:50|2999|2993|2997.6|2991.6|2999|2993|2997.6|2991.6|2
1621598780000|2021-05-21 12:06:20|2997.9|2991.9|2999.1|2993.1|2999.1|2993.1|2997.9|2991.9|4
1621601280000|2021-05-21 12:48:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1621598790000|2021-05-21 12:06:30|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|2
1621601290000|2021-05-21 12:48:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1621598810000|2021-05-21 12:06:50|2999.9|2993.9|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|2
1621598840000|2021-05-21 12:07:20|2999.9|2993.9|2999.1|2993.1|2999.9|2993.9|2999.1|2993.1|3
1621601300000|2021-05-21 12:48:20|3003.1|2997.1|3002.9|2996.9|3003.1|2997.1|3002.9|2996.9|2
1621598850000|2021-05-21 12:07:30|2999.4|2993.4|2999.8|2993.8|2999.9|2993.9|2999.4|2993.4|4
1621601310000|2021-05-21 12:48:30|3002.6|2996.6|3002.9|2996.9|3002.9|2996.9|3002.4|2996.4|4
1621598860000|2021-05-21 12:07:40|2999.5|2993.5|2998.3|2992.3|2999.5|2993.5|2998.3|2992.3|4
1621601320000|2021-05-21 12:48:40|3003.1|2997.1|3002.9|2996.9|3003.1|2997.1|3002.9|2996.9|2
1621598870000|2021-05-21 12:07:50|2998|2992|2997.6|2991.6|2998|2992|2997.6|2991.6|2
1621601330000|2021-05-21 12:48:50|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1621598880000|2021-05-21 12:08:00|2997.4|2991.4|2996.9|2990.9|2997.4|2991.4|2996.9|2990.9|3
1621601350000|2021-05-21 12:49:10|3003.9|2997.9|3003.4|2997.4|3003.9|2997.9|3003.4|2997.4|3
1621598910000|2021-05-21 12:08:30|2997.5|2991.5|2998.4|2992.4|2998.4|2992.4|2997.5|2991.5|2
1621601360000|2021-05-21 12:49:20|3003|2997|3002.9|2996.9|3003|2997|3002.9|2996.9|2
1621598960000|2021-05-21 12:09:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1621601390000|2021-05-21 12:49:50|3003|2997|3003.9|2997.9|3003.9|2997.9|3003|2997|2
1621598970000|2021-05-21 12:09:30|2998|2992|2996.9|2990.9|2998|2992|2996.9|2990.9|4
1621601400000|2021-05-21 12:50:00|3004.1|2998.1|3004.8|2998.8|3004.9|2998.9|3004.1|2998.1|4
1621598980000|2021-05-21 12:09:40|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1621601420000|2021-05-21 12:50:20|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1621599000000|2021-05-21 12:10:00|2997.5|2991.5|2998.1|2992.1|2998.1|2992.1|2997.5|2991.5|2
1621601430000|2021-05-21 12:50:30|3005.1|2999.1|3005.6|2999.6|3006|3000|3005.1|2999.1|4
1621599010000|2021-05-21 12:10:10|2998.4|2992.4|2998.9|2992.9|2998.9|2992.9|2998.4|2992.4|3
1621599020000|2021-05-21 12:10:20|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|3
1621601450000|2021-05-21 12:50:50|3005.5|2999.5|3004.4|2998.4|3005.5|2999.5|3004.4|2998.4|2
1621599030000|2021-05-21 12:10:30|2997.6|2991.6|2998.1|2992.1|2998.1|2992.1|2996.9|2990.9|10
1621601470000|2021-05-21 12:51:10|3004.6|2998.6|3005.5|2999.5|3005.5|2999.5|3004.6|2998.6|2
1621599040000|2021-05-21 12:10:40|2998.4|2992.4|2997.4|2991.4|2998.6|2992.6|2997.1|2991.1|7
1621601480000|2021-05-21 12:51:20|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1621599050000|2021-05-21 12:10:50|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.1|2990.1|4
1621601490000|2021-05-21 12:51:30|3005.8|2999.8|3005|2999|3005.8|2999.8|3005|2999|3
1621599060000|2021-05-21 12:11:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1621601510000|2021-05-21 12:51:50|3005.4|2999.4|3005.9|2999.9|3006.9|3000.9|3005.4|2999.4|6
1621601520000|2021-05-21 12:52:00|3006.3|3000.3|3006.6|3000.6|3006.6|3000.6|3006.3|3000.3|2
1621599080000|2021-05-21 12:11:20|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1621601570000|2021-05-21 12:52:50|3006.9|3000.9|3007|3001|3007.1|3001.1|3006.6|3000.6|6
1621599130000|2021-05-21 12:12:10|2996.6|2990.6|2997.6|2991.6|2997.6|2991.6|2996.6|2990.6|2
1621601580000|2021-05-21 12:53:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1621599150000|2021-05-21 12:12:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1621601590000|2021-05-21 12:53:10|3006.9|3000.9|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|2
1621599160000|2021-05-21 12:12:40|2997.6|2991.6|2998.4|2992.4|2998.4|2992.4|2997.6|2991.6|3
1621601630000|2021-05-21 12:53:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1621601650000|2021-05-21 12:54:10|3006.9|3000.9|3007|3001|3007.4|3001.4|3006.9|3000.9|5
1621599180000|2021-05-21 12:13:00|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1621601660000|2021-05-21 12:54:20|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|3
1621599190000|2021-05-21 12:13:10|2998.9|2992.9|2999.4|2993.4|2999.4|2993.4|2998.9|2992.9|2
1621601670000|2021-05-21 12:54:30|3006.4|3000.4|3006.6|3000.6|3006.8|3000.8|3006.4|3000.4|4
1621599230000|2021-05-21 12:13:50|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.3|2992.3|6
1621601680000|2021-05-21 12:54:40|3006.4|3000.4|3005.4|2999.4|3006.4|3000.4|3005.4|2999.4|3
1621599280000|2021-05-21 12:14:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1621601690000|2021-05-21 12:54:50|3005.3|2999.3|3004.6|2998.6|3005.3|2999.3|3004.6|2998.6|3
1621599290000|2021-05-21 12:14:50|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1621601700000|2021-05-21 12:55:00|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|3
1621601710000|2021-05-21 12:55:10|3005.9|2999.9|3006.3|3000.3|3006.3|3000.3|3005.9|2999.9|2
1621599320000|2021-05-21 12:15:20|2999.4|2993.4|3000.5|2994.5|3000.5|2994.5|2999.4|2993.4|4
1621601720000|2021-05-21 12:55:20|3006.6|3000.6|3006.9|3000.9|3006.9|3000.9|3006.6|3000.6|2
1621601730000|2021-05-21 12:55:30|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1621599330000|2021-05-21 12:15:30|3000.6|2994.6|3001.3|2995.3|3001.3|2995.3|3000.6|2994.6|4
1621601750000|2021-05-21 12:55:50|3006.5|3000.5|3004.9|2998.9|3006.5|3000.5|3004.9|2998.9|3
1621601760000|2021-05-21 12:56:00|3005.1|2999.1|3005.3|2999.3|3005.3|2999.3|3005|2999|3
1621599340000|2021-05-21 12:15:40|3001.5|2995.5|3001.6|2995.6|3001.6|2995.6|3001.5|2995.5|2
1621601770000|2021-05-21 12:56:10|3005.4|2999.4|3005.8|2999.8|3005.9|2999.9|3005.4|2999.4|3
1621601800000|2021-05-21 12:56:40|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1621599350000|2021-05-21 12:15:50|3001.4|2995.4|2999.6|2993.6|3001.4|2995.4|2999.6|2993.6|2
1621601810000|2021-05-21 12:56:50|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1621601830000|2021-05-21 12:57:10|3006.4|3000.4|3006.6|3000.6|3006.6|3000.6|3006.4|3000.4|2
1621599360000|2021-05-21 12:16:00|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|2
1621601840000|2021-05-21 12:57:20|3006.9|3000.9|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|2
1621599370000|2021-05-21 12:16:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1621601910000|2021-05-21 12:58:30|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1621601930000|2021-05-21 12:58:50|3007|3001|3006.9|3000.9|3007|3001|3006.9|3000.9|2
1621599390000|2021-05-21 12:16:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1621601940000|2021-05-21 12:59:00|3006.6|3000.6|3003.6|2997.6|3006.6|3000.6|3003.4|2997.4|6
1621601950000|2021-05-21 12:59:10|3003.5|2997.5|3003.1|2997.1|3003.5|2997.5|3002.8|2996.8|5
1621599410000|2021-05-21 12:16:50|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1621601960000|2021-05-21 12:59:20|3003.6|2997.6|3003.8|2997.8|3003.8|2997.8|3003.6|2997.6|2
1621601970000|2021-05-21 12:59:30|3003.6|2997.6|3005.5|2999.5|3005.5|2999.5|3002.6|2996.6|11
1621599420000|2021-05-21 12:17:00|3000.1|2994.1|3000.8|2994.8|3000.8|2994.8|3000.1|2994.1|3
1621601980000|2021-05-21 12:59:40|3005.8|2999.8|3005.4|2999.4|3005.8|2999.8|3005.4|2999.4|3
1621599430000|2021-05-21 12:17:10|3000.9|2994.9|3000.4|2994.4|3000.9|2994.9|3000.4|2994.4|2
1621602000000|2021-05-21 13:00:00|3005.5|2999.5|3008.8|3002.8|3010.3|3004.3|3005.5|2999.5|20
1621602010000|2021-05-21 13:00:10|3008.3|3002.3|3008.6|3002.6|3008.6|3002.6|3007.8|3001.8|14
1621599440000|2021-05-21 12:17:20|3000.6|2994.6|3001|2995|3001|2995|3000.6|2994.6|2
1621602020000|2021-05-21 13:00:20|3007.8|3001.8|3008.5|3002.5|3008.6|3002.6|3007.5|3001.5|16
1621599450000|2021-05-21 12:17:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1621602030000|2021-05-21 13:00:30|3009|3003|3010.9|3004.9|3011.6|3005.6|3009|3003|17
1621602040000|2021-05-21 13:00:40|3010.6|3004.6|3011.9|3005.9|3012.4|3006.4|3010|3004|20
1621599460000|2021-05-21 12:17:40|3000.9|2994.9|3000.1|2994.1|3000.9|2994.9|2999.6|2993.6|4
1621602050000|2021-05-21 13:00:50|3011.6|3005.6|3016.9|3010.9|3016.9|3010.9|3011.6|3005.6|15
1621602060000|2021-05-21 13:01:00|3017|3011|3012.1|3006.1|3017|3011|3012.1|3006.1|18
1621599470000|2021-05-21 12:17:50|3000.4|2994.4|3000.3|2994.3|3000.4|2994.4|3000.3|2994.3|2
1621602070000|2021-05-21 13:01:10|3011.8|3005.8|3008|3002|3011.8|3005.8|3008|3002|15
1621599510000|2021-05-21 12:18:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1621602080000|2021-05-21 13:01:20|3008.1|3002.1|3008.4|3002.4|3008.5|3002.5|3006.6|3000.6|15
1621602090000|2021-05-21 13:01:30|3008.6|3002.6|3009.1|3003.1|3010.3|3004.3|3008|3002|16
1621599520000|2021-05-21 12:18:40|3000.3|2994.3|3001.8|2995.8|3001.8|2995.8|3000.3|2994.3|6
1621602100000|2021-05-21 13:01:40|3008.8|3002.8|3010.8|3004.8|3010.8|3004.8|3008.4|3002.4|11
1621602110000|2021-05-21 13:01:50|3011.1|3005.1|3013.5|3007.5|3013.5|3007.5|3011.1|3005.1|10
1621599530000|2021-05-21 12:18:50|3002|2996|3002|2996|3002.1|2996.1|3001.9|2995.9|4
1621602120000|2021-05-21 13:02:00|3013.8|3007.8|3012.4|3006.4|3014.3|3008.3|3012.4|3006.4|10
1621602130000|2021-05-21 13:02:10|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.4|3006.4|5
1621599540000|2021-05-21 12:19:00|3002.3|2996.3|3001.9|2995.9|3002.3|2996.3|3001.9|2995.9|2
1621602140000|2021-05-21 13:02:20|3012.4|3006.4|3012.1|3006.1|3012.4|3006.4|3012.1|3006.1|2
1621599550000|2021-05-21 12:19:10|3002|2996|3001.1|2995.1|3002.5|2996.5|3001.1|2995.1|5
1621602150000|2021-05-21 13:02:30|3012.4|3006.4|3012.1|3006.1|3012.8|3006.8|3012.1|3006.1|6
1621602160000|2021-05-21 13:02:40|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|4
1621599560000|2021-05-21 12:19:20|3000.9|2994.9|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|5
1621602170000|2021-05-21 13:02:50|3011.4|3005.4|3010|3004|3011.4|3005.4|3009.9|3003.9|8
1621602180000|2021-05-21 13:03:00|3009.9|3003.9|3009.9|3003.9|3010.8|3004.8|3009.9|3003.9|10
1621599570000|2021-05-21 12:19:30|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1621602190000|2021-05-21 13:03:10|3009.5|3003.5|3010.1|3004.1|3010.8|3004.8|3008.4|3002.4|15
1621599590000|2021-05-21 12:19:50|3000.9|2994.9|3001.3|2995.3|3001.3|2995.3|3000.9|2994.9|3
1621602200000|2021-05-21 13:03:20|3010.4|3004.4|3010.8|3004.8|3011.1|3005.1|3010.4|3004.4|10
1621602210000|2021-05-21 13:03:30|3010.6|3004.6|3012|3006|3012|3006|3010.6|3004.6|8
1621599620000|2021-05-21 12:20:20|3001.4|2995.4|3002.1|2996.1|3002.1|2996.1|3001.4|2995.4|4
1621602220000|2021-05-21 13:03:40|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1621602230000|2021-05-21 13:03:50|3012.3|3006.3|3013.1|3007.1|3013.6|3007.6|3012.3|3006.3|5
1621599630000|2021-05-21 12:20:30|3002.6|2996.6|3002.3|2996.3|3002.6|2996.6|3002.3|2996.3|2
1621602240000|2021-05-21 13:04:00|3012.9|3006.9|3011.4|3005.4|3012.9|3006.9|3011.1|3005.1|9
1621602250000|2021-05-21 13:04:10|3011.3|3005.3|3009.8|3003.8|3011.3|3005.3|3009.8|3003.8|8
1621599640000|2021-05-21 12:20:40|3001.9|2995.9|3001.8|2995.8|3001.9|2995.9|3001.8|2995.8|2
1621602260000|2021-05-21 13:04:20|3009.5|3003.5|3009.4|3003.4|3009.5|3003.5|3008.5|3002.5|16
1621599650000|2021-05-21 12:20:50|3001.5|2995.5|3000.5|2994.5|3001.5|2995.5|3000.5|2994.5|4
1621602270000|2021-05-21 13:04:30|3009.6|3003.6|3009.3|3003.3|3009.6|3003.6|3009.3|3003.3|6
1621602280000|2021-05-21 13:04:40|3009.5|3003.5|3008|3002|3010.5|3004.5|3008|3002|14
1621599660000|2021-05-21 12:21:00|3000.8|2994.8|2999.9|2993.9|3001.3|2995.3|2999.9|2993.9|8
1621602290000|2021-05-21 13:04:50|3007.6|3001.6|3009.3|3003.3|3009.3|3003.3|3006.8|3000.8|10
1621599670000|2021-05-21 12:21:10|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1621602300000|2021-05-21 13:05:00|3009.4|3003.4|3007.6|3001.6|3009.4|3003.4|3007.6|3001.6|6
1621602310000|2021-05-21 13:05:10|3007.4|3001.4|3004|2998|3007.6|3001.6|3004|2998|20
1621599680000|2021-05-21 12:21:20|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1621602320000|2021-05-21 13:05:20|3004.1|2998.1|3007.8|3001.8|3007.8|3001.8|3004.1|2998.1|11
1621602330000|2021-05-21 13:05:30|3008|3002|3005.8|2999.8|3008.5|3002.5|3005.8|2999.8|11
1621599690000|2021-05-21 12:21:30|2999.6|2993.6|2999.5|2993.5|2999.6|2993.6|2999.5|2993.5|2
1621602340000|2021-05-21 13:05:40|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|3
1621599700000|2021-05-21 12:21:40|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1621602350000|2021-05-21 13:05:50|3005.3|2999.3|3006.5|3000.5|3007|3001|3005.3|2999.3|9
1621602360000|2021-05-21 13:06:00|3006.3|3000.3|3004.3|2998.3|3006.3|3000.3|3003.9|2997.9|9
1621599710000|2021-05-21 12:21:50|3000.1|2994.1|2999.4|2993.4|3000.1|2994.1|2999.4|2993.4|3
1621602370000|2021-05-21 13:06:10|3004|2998|3005|2999|3005|2999|3003.8|2997.8|8
1621602380000|2021-05-21 13:06:20|3004.8|2998.8|3003.8|2997.8|3004.8|2998.8|3003.8|2997.8|5
1621599720000|2021-05-21 12:22:00|2999.1|2993.1|2998.6|2992.6|2999.1|2993.1|2998.6|2992.6|2
1621602390000|2021-05-21 13:06:30|3003.5|2997.5|3002|2996|3003.5|2997.5|3001.4|2995.4|11
1621599730000|2021-05-21 12:22:10|2998.4|2992.4|2998.1|2992.1|2998.4|2992.4|2997.9|2991.9|3
1621602400000|2021-05-21 13:06:40|3001.8|2995.8|3004.3|2998.3|3004.5|2998.5|3001.3|2995.3|16
1621602410000|2021-05-21 13:06:50|3003.9|2997.9|3001.8|2995.8|3003.9|2997.9|3001.8|2995.8|10
1621599740000|2021-05-21 12:22:20|2998.5|2992.5|2998.5|2992.5|2998.9|2992.9|2998.5|2992.5|3
1621602420000|2021-05-21 13:07:00|3001.9|2995.9|3000.4|2994.4|3001.9|2995.9|3000.1|2994.1|10
1621602430000|2021-05-21 13:07:10|3000.6|2994.6|3000.1|2994.1|3000.9|2994.9|2999.8|2993.8|14
1621599750000|2021-05-21 12:22:30|2998.8|2992.8|2999|2993|2999.3|2993.3|2998.8|2992.8|3
1621602440000|2021-05-21 13:07:20|2999.9|2993.9|2998.9|2992.9|3000.4|2994.4|2998.9|2992.9|12
1621602450000|2021-05-21 13:07:30|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2997.5|2991.5|12
1621599760000|2021-05-21 12:22:40|2999.3|2993.3|2999.8|2993.8|3000|2994|2999.3|2993.3|5
1621602460000|2021-05-21 13:07:40|2999.8|2993.8|2999.6|2993.6|3000.6|2994.6|2999.6|2993.6|6
1621599790000|2021-05-21 12:23:10|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.4|2993.4|2
1621602470000|2021-05-21 13:07:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1621602480000|2021-05-21 13:08:00|2999.3|2993.3|2996.9|2990.9|2999.3|2993.3|2996.6|2990.6|12
1621599800000|2021-05-21 12:23:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1621602490000|2021-05-21 13:08:10|2997.1|2991.1|2997.5|2991.5|2997.5|2991.5|2997.1|2991.1|3
1621602500000|2021-05-21 13:08:20|2997.8|2991.8|3000.6|2994.6|3000.6|2994.6|2997.8|2991.8|9
1621599810000|2021-05-21 12:23:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1621602510000|2021-05-21 13:08:30|3000.4|2994.4|2995.5|2989.5|3000.4|2994.4|2994.3|2988.3|21
1621602520000|2021-05-21 13:08:40|2996|2990|2997.4|2991.4|2999.1|2993.1|2996|2990|16
1621599840000|2021-05-21 12:24:00|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1621602540000|2021-05-21 13:09:00|2997.3|2991.3|2995.5|2989.5|2997.3|2991.3|2995.3|2989.3|8
1621599850000|2021-05-21 12:24:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1621602550000|2021-05-21 13:09:10|2995.8|2989.8|2999.9|2993.9|2999.9|2993.9|2995.8|2989.8|14
1621602560000|2021-05-21 13:09:20|3000.1|2994.1|3000|2994|3000.1|2994.1|3000|2994|2
1621599910000|2021-05-21 12:25:10|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1621602570000|2021-05-21 13:09:30|2999.8|2993.8|2999.1|2993.1|2999.8|2993.8|2998.9|2992.9|10
1621602580000|2021-05-21 13:09:40|2998.8|2992.8|2999.4|2993.4|2999.4|2993.4|2998.8|2992.8|5
1621599930000|2021-05-21 12:25:30|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1621602590000|2021-05-21 13:09:50|2999.5|2993.5|2999.4|2993.4|3000|2994|2999.4|2993.4|4
1621599940000|2021-05-21 12:25:40|3000.8|2994.8|3000.9|2994.9|3001.1|2995.1|3000.8|2994.8|5
1621602600000|2021-05-21 13:10:00|2999.5|2993.5|2998.4|2992.4|3000|2994|2998.4|2992.4|11
1621599950000|2021-05-21 12:25:50|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1621602610000|2021-05-21 13:10:10|2998.8|2992.8|3000|2994|3000|2994|2998.8|2992.8|6
1621602620000|2021-05-21 13:10:20|3000.3|2994.3|3000.3|2994.3|3001|2995|3000.3|2994.3|11
1621599960000|2021-05-21 12:26:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000|2994|3
1621602630000|2021-05-21 13:10:30|3000.1|2994.1|2996.8|2990.8|3000.1|2994.1|2996.4|2990.4|13
1621599970000|2021-05-21 12:26:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1621602640000|2021-05-21 13:10:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1621602650000|2021-05-21 13:10:50|2997.1|2991.1|2997.9|2991.9|2997.9|2991.9|2997.1|2991.1|5
1621600040000|2021-05-21 12:27:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1621602660000|2021-05-21 13:11:00|2997.6|2991.6|2994.9|2988.9|2997.6|2991.6|2994.8|2988.8|12
1621602670000|2021-05-21 13:11:10|2995.3|2989.3|2996|2990|2996.1|2990.1|2995.3|2989.3|10
1621600070000|2021-05-21 12:27:50|3000.6|2994.6|3000.5|2994.5|3000.6|2994.6|3000.5|2994.5|2
1621602680000|2021-05-21 13:11:20|2996.1|2990.1|2996.5|2990.5|2997|2991|2996.1|2990.1|5
1621600080000|2021-05-21 12:28:00|3000.6|2994.6|3000.4|2994.4|3000.6|2994.6|3000.4|2994.4|2
1621602690000|2021-05-21 13:11:30|2996.1|2990.1|2995.6|2989.6|2996.1|2990.1|2995.1|2989.1|10
1621602700000|2021-05-21 13:11:40|2995.3|2989.3|2995.5|2989.5|2995.9|2989.9|2995.3|2989.3|5
1621600090000|2021-05-21 12:28:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1621602710000|2021-05-21 13:11:50|2995.8|2989.8|2995.4|2989.4|2995.8|2989.8|2995.4|2989.4|2
1621602720000|2021-05-21 13:12:00|2995.6|2989.6|2996.5|2990.5|2996.5|2990.5|2995.6|2989.6|7
1621600110000|2021-05-21 12:28:30|3000.3|2994.3|2999.3|2993.3|3000.3|2994.3|2999.3|2993.3|4
1621602730000|2021-05-21 13:12:10|2996.8|2990.8|2996.5|2990.5|2998.1|2992.1|2996.5|2990.5|11
1621600160000|2021-05-21 12:29:20|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1621602740000|2021-05-21 13:12:20|2996.8|2990.8|2995.9|2989.9|2996.8|2990.8|2995.9|2989.9|5
1621600210000|2021-05-21 12:30:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1621602750000|2021-05-21 13:12:30|2995.5|2989.5|2994.9|2988.9|2995.5|2989.5|2992.9|2986.9|24
1621600230000|2021-05-21 12:30:30|3000.6|2994.6|3000.8|2994.8|3000.8|2994.8|3000.6|2994.6|2
1621602760000|2021-05-21 13:12:40|2994.8|2988.8|2993.9|2987.9|2995.1|2989.1|2993.8|2987.8|8
1621600260000|2021-05-21 12:31:00|3000.5|2994.5|3000.4|2994.4|3000.5|2994.5|3000.4|2994.4|2
1621602770000|2021-05-21 13:12:50|2994.3|2988.3|2994|2988|2994.4|2988.4|2994|2988|4
1621602780000|2021-05-21 13:13:00|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993|2987|8
1621600320000|2021-05-21 12:32:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1621602790000|2021-05-21 13:13:10|2993.8|2987.8|2993.5|2987.5|2994.4|2988.4|2993.5|2987.5|11
1621602800000|2021-05-21 13:13:20|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1621600380000|2021-05-21 12:33:00|3000.6|2994.6|3000.4|2994.4|3000.6|2994.6|3000.4|2994.4|2
1621602810000|2021-05-21 13:13:30|2992.4|2986.4|2990.5|2984.5|2992.4|2986.4|2990.5|2984.5|6
1621600390000|2021-05-21 12:33:10|3000.3|2994.3|2999.6|2993.6|3000.3|2994.3|2999.6|2993.6|2
1621602820000|2021-05-21 13:13:40|2990.8|2984.8|2991.8|2985.8|2993.3|2987.3|2990.8|2984.8|11
1621602830000|2021-05-21 13:13:50|2991.9|2985.9|2990.9|2984.9|2992.1|2986.1|2990.9|2984.9|6
1621600400000|2021-05-21 12:33:20|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1621600410000|2021-05-21 12:33:30|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1621602840000|2021-05-21 13:14:00|2990.8|2984.8|2990.8|2984.8|2991.1|2985.1|2989.1|2983.1|9
1621602850000|2021-05-21 13:14:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1621600420000|2021-05-21 12:33:40|3001.1|2995.1|3000.8|2994.8|3001.1|2995.1|3000.8|2994.8|3
1621602860000|2021-05-21 13:14:20|2991.1|2985.1|2992.1|2986.1|2992.3|2986.3|2991.1|2985.1|5
1621600450000|2021-05-21 12:34:10|3001|2995|3000.9|2994.9|3001.3|2995.3|3000.9|2994.9|3
1621602870000|2021-05-21 13:14:30|2991.9|2985.9|2992.1|2986.1|2992.4|2986.4|2991.9|2985.9|6
1621602880000|2021-05-21 13:14:40|2991.9|2985.9|2991.9|2985.9|2992.1|2986.1|2991.9|2985.9|6
1621600460000|2021-05-21 12:34:20|3000.8|2994.8|3000.4|2994.4|3000.8|2994.8|3000.4|2994.4|2
1621602890000|2021-05-21 13:14:50|2991.8|2985.8|2990.8|2984.8|2991.8|2985.8|2990.6|2984.6|6
1621600470000|2021-05-21 12:34:30|3000|2994|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|4
1621602900000|2021-05-21 13:15:00|2990.6|2984.6|2990.3|2984.3|2992.3|2986.3|2990.3|2984.3|12
1621602910000|2021-05-21 13:15:10|2989.9|2983.9|2989.8|2983.8|2990.1|2984.1|2989.6|2983.6|8
1621600480000|2021-05-21 12:34:40|3000|2994|2999.1|2993.1|3000|2994|2999.1|2993.1|2
1621602920000|2021-05-21 13:15:20|2990|2984|2989.8|2983.8|2990.3|2984.3|2989.6|2983.6|6
1621600490000|2021-05-21 12:34:50|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1621602930000|2021-05-21 13:15:30|2989.9|2983.9|2990|2984|2990.3|2984.3|2989.6|2983.6|8
1621602940000|2021-05-21 13:15:40|2990.4|2984.4|2990.5|2984.5|2990.5|2984.5|2990.4|2984.4|2
1621600500000|2021-05-21 12:35:00|2999.6|2993.6|3000.6|2994.6|3000.6|2994.6|2999.6|2993.6|6
1621602950000|2021-05-21 13:15:50|2990.4|2984.4|2991.3|2985.3|2993|2987|2990.4|2984.4|13
1621602960000|2021-05-21 13:16:00|2991|2985|2989.8|2983.8|2991|2985|2989.5|2983.5|8
1621600510000|2021-05-21 12:35:10|3000.9|2994.9|3000.4|2994.4|3000.9|2994.9|3000.4|2994.4|3
1621602970000|2021-05-21 13:16:10|2989.9|2983.9|2990.3|2984.3|2990.3|2984.3|2989.9|2983.9|3
1621600530000|2021-05-21 12:35:30|3000.5|2994.5|3000.9|2994.9|3000.9|2994.9|3000.5|2994.5|2
1621602980000|2021-05-21 13:16:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1621600540000|2021-05-21 12:35:40|3001.3|2995.3|3000.9|2994.9|3001.3|2995.3|3000.9|2994.9|2
1621602990000|2021-05-21 13:16:30|2990.4|2984.4|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1621600560000|2021-05-21 12:36:00|3001.1|2995.1|3000.8|2994.8|3001.1|2995.1|3000.8|2994.8|2
1621603000000|2021-05-21 13:16:40|2990.5|2984.5|2991.4|2985.4|2991.4|2985.4|2990.5|2984.5|4
1621600570000|2021-05-21 12:36:10|3000.6|2994.6|2999.9|2993.9|3000.6|2994.6|2999.9|2993.9|2
1621603010000|2021-05-21 13:16:50|2991.6|2985.6|2991.1|2985.1|2991.9|2985.9|2991.1|2985.1|5
1621600580000|2021-05-21 12:36:20|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1621603020000|2021-05-21 13:17:00|2990.9|2984.9|2990.1|2984.1|2990.9|2984.9|2990.1|2984.1|3
1621600590000|2021-05-21 12:36:30|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1621603030000|2021-05-21 13:17:10|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2989.4|2983.4|9
1621603040000|2021-05-21 13:17:20|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1621600610000|2021-05-21 12:36:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1621600640000|2021-05-21 12:37:20|3001.3|2995.3|3000.3|2994.3|3001.5|2995.5|3000.3|2994.3|5
1621603050000|2021-05-21 13:17:30|2990.3|2984.3|2989.4|2983.4|2990.3|2984.3|2989.4|2983.4|5
1621603060000|2021-05-21 13:17:40|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988|2982|11
1621600650000|2021-05-21 12:37:30|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|3
1621603070000|2021-05-21 13:17:50|2989.1|2983.1|2988.3|2982.3|2989.4|2983.4|2988.3|2982.3|6
1621600660000|2021-05-21 12:37:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1621603080000|2021-05-21 13:18:00|2989.1|2983.1|2987.6|2981.6|2989.1|2983.1|2987.1|2981.1|10
1621600670000|2021-05-21 12:37:50|3000|2994|3000.4|2994.4|3000.4|2994.4|3000|2994|3
1621603090000|2021-05-21 13:18:10|2988.3|2982.3|2988.9|2982.9|2988.9|2982.9|2987.8|2981.8|6
1621600690000|2021-05-21 12:38:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1621603100000|2021-05-21 13:18:20|2988.6|2982.6|2989.9|2983.9|2989.9|2983.9|2988.6|2982.6|6
1621600710000|2021-05-21 12:38:30|3000.9|2994.9|3001.3|2995.3|3001.3|2995.3|3000.9|2994.9|2
1621603110000|2021-05-21 13:18:30|2990.1|2984.1|2991.1|2985.1|2991.1|2985.1|2990.1|2984.1|4
1621600730000|2021-05-21 12:38:50|3001.4|2995.4|3001.6|2995.6|3001.6|2995.6|3001.4|2995.4|2
1621603120000|2021-05-21 13:18:40|2991.5|2985.5|2989.4|2983.4|2991.5|2985.5|2989.4|2983.4|9
1621600770000|2021-05-21 12:39:30|3001.9|2995.9|3001.5|2995.5|3001.9|2995.9|3001.5|2995.5|2
1621603130000|2021-05-21 13:18:50|2989.6|2983.6|2990|2984|2990|2984|2989.6|2983.6|3
1621603140000|2021-05-21 13:19:00|2990.3|2984.3|2989.9|2983.9|2991|2985|2989.8|2983.8|8
1621600820000|2021-05-21 12:40:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1621603150000|2021-05-21 13:19:10|2990.1|2984.1|2990.8|2984.8|2990.8|2984.8|2990|2984|7
1621603160000|2021-05-21 13:19:20|2991.1|2985.1|2990.3|2984.3|2991.6|2985.6|2990.1|2984.1|6
1621600830000|2021-05-21 12:40:30|3002|2996|3002.3|2996.3|3002.6|2996.6|3002|2996|4
1621603170000|2021-05-21 13:19:30|2990.5|2984.5|2991.5|2985.5|2991.5|2985.5|2990.1|2984.1|6
1621603180000|2021-05-21 13:19:40|2991.3|2985.3|2989.9|2983.9|2991.3|2985.3|2989.8|2983.8|6
1621600840000|2021-05-21 12:40:40|3002.5|2996.5|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|2
1621603190000|2021-05-21 13:19:50|2989.5|2983.5|2988.8|2982.8|2989.5|2983.5|2988.5|2982.5|4
1621600870000|2021-05-21 12:41:10|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1621603200000|2021-05-21 13:20:00|2989|2983|2989.8|2983.8|2990.4|2984.4|2989|2983|7
1621603210000|2021-05-21 13:20:10|2989.6|2983.6|2989.6|2983.6|2989.8|2983.8|2989.6|2983.6|5
1621600900000|2021-05-21 12:41:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1621603220000|2021-05-21 13:20:20|2989.8|2983.8|2990.4|2984.4|2990.4|2984.4|2989.8|2983.8|3
1621600980000|2021-05-21 12:43:00|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1621603230000|2021-05-21 13:20:30|2990.6|2984.6|2990.4|2984.4|2990.8|2984.8|2990.4|2984.4|3
1621603240000|2021-05-21 13:20:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621600990000|2021-05-21 12:43:10|3002.6|2996.6|3002.9|2996.9|3003.1|2997.1|3002.6|2996.6|4
1621603260000|2021-05-21 13:21:00|2990|2984|2988.8|2982.8|2990|2984|2988.5|2982.5|6
1621603270000|2021-05-21 13:21:10|2989|2983|2989.4|2983.4|2989.4|2983.4|2989|2983|2
1621601000000|2021-05-21 12:43:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1621603280000|2021-05-21 13:21:20|2989.8|2983.8|2989.6|2983.6|2989.9|2983.9|2989.6|2983.6|3
1621601010000|2021-05-21 12:43:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1621603290000|2021-05-21 13:21:30|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.8|2983.8|4
1621601020000|2021-05-21 12:43:40|3002.4|2996.4|3001.6|2995.6|3002.4|2996.4|3001.6|2995.6|2
1621603300000|2021-05-21 13:21:40|2990.5|2984.5|2990.9|2984.9|2990.9|2984.9|2990.5|2984.5|3
1621601030000|2021-05-21 12:43:50|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|2
1621603310000|2021-05-21 13:21:50|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1621603320000|2021-05-21 13:22:00|2991.4|2985.4|2991.5|2985.5|2991.5|2985.5|2990.9|2984.9|3
1621601040000|2021-05-21 12:44:00|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1621603330000|2021-05-21 13:22:10|2990.8|2984.8|2991.4|2985.4|2991.4|2985.4|2990.8|2984.8|2
1621603340000|2021-05-21 13:22:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621601070000|2021-05-21 12:44:30|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1621603370000|2021-05-21 13:22:50|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1621603380000|2021-05-21 13:23:00|2991.8|2985.8|2989.8|2983.8|2991.8|2985.8|2989.8|2983.8|7
1621601080000|2021-05-21 12:44:40|3000.5|2994.5|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|2
1621603390000|2021-05-21 13:23:10|2989.5|2983.5|2989.9|2983.9|2989.9|2983.9|2989.5|2983.5|3
1621601090000|2021-05-21 12:44:50|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1621603410000|2021-05-21 13:23:30|2989.1|2983.1|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1621603420000|2021-05-21 13:23:40|2989.6|2983.6|2988.3|2982.3|2989.6|2983.6|2988.3|2982.3|7
1621601100000|2021-05-21 12:45:00|2999.8|2993.8|3000.4|2994.4|3000.4|2994.4|2999.8|2993.8|2
1621603430000|2021-05-21 13:23:50|2987.8|2981.8|2987.8|2981.8|2988.1|2982.1|2987.5|2981.5|7
1621603440000|2021-05-21 13:24:00|2987.4|2981.4|2986.8|2980.8|2987.4|2981.4|2986.3|2980.3|8
1621601110000|2021-05-21 12:45:10|3000.6|2994.6|3001.1|2995.1|3001.1|2995.1|3000.6|2994.6|3
1621603450000|2021-05-21 13:24:10|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1621603460000|2021-05-21 13:24:20|2986.3|2980.3|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|4
1621601120000|2021-05-21 12:45:20|3001.6|2995.6|3002.1|2996.1|3002.1|2996.1|3001.6|2995.6|3
1621603470000|2021-05-21 13:24:30|2986.6|2980.6|2985.9|2979.9|2986.6|2980.6|2985.6|2979.6|7
1621601150000|2021-05-21 12:45:50|3002.3|2996.3|3003|2997|3003|2997|3002.3|2996.3|3
1621603480000|2021-05-21 13:24:40|2986.1|2980.1|2987.3|2981.3|2987.3|2981.3|2986.1|2980.1|5
1621601160000|2021-05-21 12:46:00|3002.9|2996.9|3002.3|2996.3|3002.9|2996.9|3002.3|2996.3|4
1621603500000|2021-05-21 13:25:00|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.1|2981.1|3
1621601180000|2021-05-21 12:46:20|3002.6|2996.6|3003.3|2997.3|3003.3|2997.3|3002.6|2996.6|3
1621603510000|2021-05-21 13:25:10|2987.6|2981.6|2986.8|2980.8|2987.6|2981.6|2986.8|2980.8|4
1621601190000|2021-05-21 12:46:30|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1621603530000|2021-05-21 13:25:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.1|2980.1|4
1621601200000|2021-05-21 12:46:40|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1621603540000|2021-05-21 13:25:40|2986.6|2980.6|2986.8|2980.8|2986.8|2980.8|2986.6|2980.6|2
1621601210000|2021-05-21 12:46:50|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1621603560000|2021-05-21 13:26:00|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1621601230000|2021-05-21 12:47:10|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1621603570000|2021-05-21 13:26:10|2986.6|2980.6|2986.3|2980.3|2986.6|2980.6|2986.3|2980.3|2
1621601280000|2021-05-21 12:48:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1621603580000|2021-05-21 13:26:20|2986|2980|2984.9|2978.9|2986|2980|2984.8|2978.8|10
1621601290000|2021-05-21 12:48:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1621603590000|2021-05-21 13:26:30|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|7
1621601300000|2021-05-21 12:48:20|3003.1|2997.1|3002.9|2996.9|3003.1|2997.1|3002.9|2996.9|2
1621603610000|2021-05-21 13:26:50|2985|2979|2985|2979|2985|2979|2984.5|2978.5|5
1621601310000|2021-05-21 12:48:30|3002.6|2996.6|3002.9|2996.9|3002.9|2996.9|3002.4|2996.4|4
1621603620000|2021-05-21 13:27:00|2985.3|2979.3|2985.9|2979.9|2986|2980|2985.3|2979.3|5
1621601320000|2021-05-21 12:48:40|3003.1|2997.1|3002.9|2996.9|3003.1|2997.1|3002.9|2996.9|2
1621603630000|2021-05-21 13:27:10|2985.5|2979.5|2985.1|2979.1|2985.5|2979.5|2984.5|2978.5|6
1621601330000|2021-05-21 12:48:50|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1621603640000|2021-05-21 13:27:20|2985.4|2979.4|2985.3|2979.3|2985.4|2979.4|2985.3|2979.3|4
1621601350000|2021-05-21 12:49:10|3003.9|2997.9|3003.4|2997.4|3003.9|2997.9|3003.4|2997.4|3
1621603650000|2021-05-21 13:27:30|2985.5|2979.5|2985.6|2979.6|2986|2980|2985.5|2979.5|4
1621601360000|2021-05-21 12:49:20|3003|2997|3002.9|2996.9|3003|2997|3002.9|2996.9|2
1621603660000|2021-05-21 13:27:40|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1621601390000|2021-05-21 12:49:50|3003|2997|3003.9|2997.9|3003.9|2997.9|3003|2997|2
1621603690000|2021-05-21 13:28:10|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.5|2979.5|4
1621601400000|2021-05-21 12:50:00|3004.1|2998.1|3004.8|2998.8|3004.9|2998.9|3004.1|2998.1|4
1621603710000|2021-05-21 13:28:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1621601420000|2021-05-21 12:50:20|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1621603720000|2021-05-21 13:28:40|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2986|2980|7
1621601430000|2021-05-21 12:50:30|3005.1|2999.1|3005.6|2999.6|3006|3000|3005.1|2999.1|4
1621603730000|2021-05-21 13:28:50|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|4
1621603740000|2021-05-21 13:29:00|2986.5|2980.5|2987.1|2981.1|2987.1|2981.1|2986.5|2980.5|4
1621601450000|2021-05-21 12:50:50|3005.5|2999.5|3004.4|2998.4|3005.5|2999.5|3004.4|2998.4|2
1621603750000|2021-05-21 13:29:10|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2986.8|2980.8|11
1621603760000|2021-05-21 13:29:20|2987.3|2981.3|2987.6|2981.6|2988.4|2982.4|2987.3|2981.3|9
1621601470000|2021-05-21 12:51:10|3004.6|2998.6|3005.5|2999.5|3005.5|2999.5|3004.6|2998.6|2
1621603770000|2021-05-21 13:29:30|2987.3|2981.3|2987.8|2981.8|2987.9|2981.9|2987.3|2981.3|7
1621601480000|2021-05-21 12:51:20|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1621603780000|2021-05-21 13:29:40|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|6
1621603790000|2021-05-21 13:29:50|2987.4|2981.4|2986.5|2980.5|2987.4|2981.4|2986.1|2980.1|7
1621601490000|2021-05-21 12:51:30|3005.8|2999.8|3005|2999|3005.8|2999.8|3005|2999|3
1621603800000|2021-05-21 13:30:00|2986.8|2980.8|2985.8|2979.8|2986.8|2980.8|2985.4|2979.4|7
1621601510000|2021-05-21 12:51:50|3005.4|2999.4|3005.9|2999.9|3006.9|3000.9|3005.4|2999.4|6
1621601520000|2021-05-21 12:52:00|3006.3|3000.3|3006.6|3000.6|3006.6|3000.6|3006.3|3000.3|2
1621603810000|2021-05-21 13:30:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1621601570000|2021-05-21 12:52:50|3006.9|3000.9|3007|3001|3007.1|3001.1|3006.6|3000.6|6
1621603820000|2021-05-21 13:30:20|2985.6|2979.6|2985.8|2979.8|2985.9|2979.9|2985.4|2979.4|6
1621601580000|2021-05-21 12:53:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1621603830000|2021-05-21 13:30:30|2986.1|2980.1|2986.3|2980.3|2986.5|2980.5|2986.1|2980.1|9
1621601590000|2021-05-21 12:53:10|3006.9|3000.9|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|2
1621603840000|2021-05-21 13:30:40|2986.5|2980.5|2986.9|2980.9|2987|2981|2986.5|2980.5|6
1621601630000|2021-05-21 12:53:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1621601650000|2021-05-21 12:54:10|3006.9|3000.9|3007|3001|3007.4|3001.4|3006.9|3000.9|5
1621603860000|2021-05-21 13:31:00|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|2
1621601660000|2021-05-21 12:54:20|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|3
1621603870000|2021-05-21 13:31:10|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|5
1621603880000|2021-05-21 13:31:20|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|4
1621601670000|2021-05-21 12:54:30|3006.4|3000.4|3006.6|3000.6|3006.8|3000.8|3006.4|3000.4|4
1621603890000|2021-05-21 13:31:30|2985.8|2979.8|2985|2979|2985.8|2979.8|2984.8|2978.8|6
1621601680000|2021-05-21 12:54:40|3006.4|3000.4|3005.4|2999.4|3006.4|3000.4|3005.4|2999.4|3
1621603900000|2021-05-21 13:31:40|2984.8|2978.8|2984.6|2978.6|2984.8|2978.8|2984.6|2978.6|2
1621601690000|2021-05-21 12:54:50|3005.3|2999.3|3004.6|2998.6|3005.3|2999.3|3004.6|2998.6|3
1621603910000|2021-05-21 13:31:50|2984.8|2978.8|2985|2979|2985|2979|2984.5|2978.5|8
1621601700000|2021-05-21 12:55:00|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|3
1621603920000|2021-05-21 13:32:00|2985.3|2979.3|2984.6|2978.6|2985.3|2979.3|2984.6|2978.6|4
1621601710000|2021-05-21 12:55:10|3005.9|2999.9|3006.3|3000.3|3006.3|3000.3|3005.9|2999.9|2
1621603930000|2021-05-21 13:32:10|2984.8|2978.8|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|7
1621601720000|2021-05-21 12:55:20|3006.6|3000.6|3006.9|3000.9|3006.9|3000.9|3006.6|3000.6|2
1621603940000|2021-05-21 13:32:20|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|4
1621601730000|2021-05-21 12:55:30|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1621603950000|2021-05-21 13:32:30|2985.8|2979.8|2986|2980|2986.3|2980.3|2985.1|2979.1|8
1621601750000|2021-05-21 12:55:50|3006.5|3000.5|3004.9|2998.9|3006.5|3000.5|3004.9|2998.9|3
1621603960000|2021-05-21 13:32:40|2986.3|2980.3|2985.4|2979.4|2986.5|2980.5|2985.4|2979.4|8
1621603970000|2021-05-21 13:32:50|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|2
1621601760000|2021-05-21 12:56:00|3005.1|2999.1|3005.3|2999.3|3005.3|2999.3|3005|2999|3
1621603980000|2021-05-21 13:33:00|2984.6|2978.6|2983.3|2977.3|2984.6|2978.6|2983.1|2977.1|5
1621601770000|2021-05-21 12:56:10|3005.4|2999.4|3005.8|2999.8|3005.9|2999.9|3005.4|2999.4|3
1621603990000|2021-05-21 13:33:10|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1621601800000|2021-05-21 12:56:40|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1621604000000|2021-05-21 13:33:20|2983.8|2977.8|2982.9|2976.9|2983.8|2977.8|2982.9|2976.9|3
1621601810000|2021-05-21 12:56:50|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1621604010000|2021-05-21 13:33:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1621601830000|2021-05-21 12:57:10|3006.4|3000.4|3006.6|3000.6|3006.6|3000.6|3006.4|3000.4|2
1621604020000|2021-05-21 13:33:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1621601840000|2021-05-21 12:57:20|3006.9|3000.9|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|2
1621604030000|2021-05-21 13:33:50|2982.5|2976.5|2981.5|2975.5|2982.6|2976.6|2981.3|2975.3|9
1621601910000|2021-05-21 12:58:30|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1621604040000|2021-05-21 13:34:00|2981.8|2975.8|2983.3|2977.3|2983.3|2977.3|2981.8|2975.8|5
1621601930000|2021-05-21 12:58:50|3007|3001|3006.9|3000.9|3007|3001|3006.9|3000.9|2
1621604050000|2021-05-21 13:34:10|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1621601940000|2021-05-21 12:59:00|3006.6|3000.6|3003.6|2997.6|3006.6|3000.6|3003.4|2997.4|6
1621604060000|2021-05-21 13:34:20|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1621601950000|2021-05-21 12:59:10|3003.5|2997.5|3003.1|2997.1|3003.5|2997.5|3002.8|2996.8|5
1621604070000|2021-05-21 13:34:30|2982.5|2976.5|2982.1|2976.1|2982.5|2976.5|2982.1|2976.1|3
1621601960000|2021-05-21 12:59:20|3003.6|2997.6|3003.8|2997.8|3003.8|2997.8|3003.6|2997.6|2
1621604080000|2021-05-21 13:34:40|2981.8|2975.8|2982.1|2976.1|2982.1|2976.1|2981.8|2975.8|3
1621601970000|2021-05-21 12:59:30|3003.6|2997.6|3005.5|2999.5|3005.5|2999.5|3002.6|2996.6|11
1621604090000|2021-05-21 13:34:50|2982.3|2976.3|2981.4|2975.4|2982.5|2976.5|2981.4|2975.4|9
1621601980000|2021-05-21 12:59:40|3005.8|2999.8|3005.4|2999.4|3005.8|2999.8|3005.4|2999.4|3
1621602000000|2021-05-21 13:00:00|3005.5|2999.5|3008.8|3002.8|3010.3|3004.3|3005.5|2999.5|20
1621604100000|2021-05-21 13:35:00|2981.1|2975.1|2980.6|2974.6|2981.1|2975.1|2979.9|2973.9|9
1621602010000|2021-05-21 13:00:10|3008.3|3002.3|3008.6|3002.6|3008.6|3002.6|3007.8|3001.8|14
1621604110000|2021-05-21 13:35:10|2980.4|2974.4|2980.4|2974.4|2980.6|2974.6|2979.9|2973.9|7
1621602020000|2021-05-21 13:00:20|3007.8|3001.8|3008.5|3002.5|3008.6|3002.6|3007.5|3001.5|16
1621604120000|2021-05-21 13:35:20|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1621602030000|2021-05-21 13:00:30|3009|3003|3010.9|3004.9|3011.6|3005.6|3009|3003|17
1621604130000|2021-05-21 13:35:30|2980.9|2974.9|2982.4|2976.4|2982.8|2976.8|2980.9|2974.9|7
1621602040000|2021-05-21 13:00:40|3010.6|3004.6|3011.9|3005.9|3012.4|3006.4|3010|3004|20
1621604140000|2021-05-21 13:35:40|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|3
1621602050000|2021-05-21 13:00:50|3011.6|3005.6|3016.9|3010.9|3016.9|3010.9|3011.6|3005.6|15
1621604150000|2021-05-21 13:35:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.1|2976.1|3
1621602060000|2021-05-21 13:01:00|3017|3011|3012.1|3006.1|3017|3011|3012.1|3006.1|18
1621604160000|2021-05-21 13:36:00|2982|2976|2983.3|2977.3|2983.5|2977.5|2982|2976|8
1621602070000|2021-05-21 13:01:10|3011.8|3005.8|3008|3002|3011.8|3005.8|3008|3002|15
1621604170000|2021-05-21 13:36:10|2983.5|2977.5|2983|2977|2984.1|2978.1|2983|2977|6
1621602080000|2021-05-21 13:01:20|3008.1|3002.1|3008.4|3002.4|3008.5|3002.5|3006.6|3000.6|15
1621604180000|2021-05-21 13:36:20|2982.4|2976.4|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|2
1621602090000|2021-05-21 13:01:30|3008.6|3002.6|3009.1|3003.1|3010.3|3004.3|3008|3002|16
1621604190000|2021-05-21 13:36:30|2982.4|2976.4|2985|2979|2985|2979|2982.4|2976.4|9
1621602100000|2021-05-21 13:01:40|3008.8|3002.8|3010.8|3004.8|3010.8|3004.8|3008.4|3002.4|11
1621604200000|2021-05-21 13:36:40|2985.1|2979.1|2984.9|2978.9|2985.3|2979.3|2984.3|2978.3|8
1621602110000|2021-05-21 13:01:50|3011.1|3005.1|3013.5|3007.5|3013.5|3007.5|3011.1|3005.1|10
1621604210000|2021-05-21 13:36:50|2984.8|2978.8|2985|2979|2985|2979|2984.3|2978.3|9
1621602120000|2021-05-21 13:02:00|3013.8|3007.8|3012.4|3006.4|3014.3|3008.3|3012.4|3006.4|10
1621604220000|2021-05-21 13:37:00|2985.1|2979.1|2985.9|2979.9|2985.9|2979.9|2985.1|2979.1|4
1621602130000|2021-05-21 13:02:10|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.4|3006.4|5
1621604230000|2021-05-21 13:37:10|2986.3|2980.3|2987.3|2981.3|2987.8|2981.8|2986.3|2980.3|10
1621602140000|2021-05-21 13:02:20|3012.4|3006.4|3012.1|3006.1|3012.4|3006.4|3012.1|3006.1|2
1621604240000|2021-05-21 13:37:20|2987.5|2981.5|2988|2982|2988.1|2982.1|2987.1|2981.1|9
1621602150000|2021-05-21 13:02:30|3012.4|3006.4|3012.1|3006.1|3012.8|3006.8|3012.1|3006.1|6
1621604250000|2021-05-21 13:37:30|2987.8|2981.8|2987.8|2981.8|2988.1|2982.1|2987.5|2981.5|7
1621602160000|2021-05-21 13:02:40|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|4
1621604260000|2021-05-21 13:37:40|2987.5|2981.5|2986.4|2980.4|2987.5|2981.5|2986.4|2980.4|5
1621602170000|2021-05-21 13:02:50|3011.4|3005.4|3010|3004|3011.4|3005.4|3009.9|3003.9|8
1621604270000|2021-05-21 13:37:50|2986.6|2980.6|2987.8|2981.8|2988.1|2982.1|2986.6|2980.6|8
1621602180000|2021-05-21 13:03:00|3009.9|3003.9|3009.9|3003.9|3010.8|3004.8|3009.9|3003.9|10
1621604280000|2021-05-21 13:38:00|2988|2982|2990.1|2984.1|2990.1|2984.1|2988|2982|13
1621602190000|2021-05-21 13:03:10|3009.5|3003.5|3010.1|3004.1|3010.8|3004.8|3008.4|3002.4|15
1621604290000|2021-05-21 13:38:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2989.5|2983.5|8
1621602200000|2021-05-21 13:03:20|3010.4|3004.4|3010.8|3004.8|3011.1|3005.1|3010.4|3004.4|10
1621604300000|2021-05-21 13:38:20|2990.3|2984.3|2990.8|2984.8|2990.9|2984.9|2989.3|2983.3|11
1621602210000|2021-05-21 13:03:30|3010.6|3004.6|3012|3006|3012|3006|3010.6|3004.6|8
1621604310000|2021-05-21 13:38:30|2990.5|2984.5|2988.8|2982.8|2990.5|2984.5|2988.5|2982.5|9
1621602220000|2021-05-21 13:03:40|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1621604320000|2021-05-21 13:38:40|2989|2983|2989|2983|2989|2983|2988.5|2982.5|6
1621602230000|2021-05-21 13:03:50|3012.3|3006.3|3013.1|3007.1|3013.6|3007.6|3012.3|3006.3|5
1621604330000|2021-05-21 13:38:50|2989.3|2983.3|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|6
1621602240000|2021-05-21 13:04:00|3012.9|3006.9|3011.4|3005.4|3012.9|3006.9|3011.1|3005.1|9
1621602250000|2021-05-21 13:04:10|3011.3|3005.3|3009.8|3003.8|3011.3|3005.3|3009.8|3003.8|8
1621604340000|2021-05-21 13:39:00|2988.5|2982.5|2986.8|2980.8|2988.8|2982.8|2986.8|2980.8|8
1621602260000|2021-05-21 13:04:20|3009.5|3003.5|3009.4|3003.4|3009.5|3003.5|3008.5|3002.5|16
1621604350000|2021-05-21 13:39:10|2987|2981|2988.1|2982.1|2988.1|2982.1|2986.8|2980.8|6
1621602270000|2021-05-21 13:04:30|3009.6|3003.6|3009.3|3003.3|3009.6|3003.6|3009.3|3003.3|6
1621604360000|2021-05-21 13:39:20|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1621602280000|2021-05-21 13:04:40|3009.5|3003.5|3008|3002|3010.5|3004.5|3008|3002|14
1621604370000|2021-05-21 13:39:30|2988.5|2982.5|2989.6|2983.6|2989.6|2983.6|2988|2982|6
1621602290000|2021-05-21 13:04:50|3007.6|3001.6|3009.3|3003.3|3009.3|3003.3|3006.8|3000.8|10
1621604380000|2021-05-21 13:39:40|2989.4|2983.4|2989.6|2983.6|2989.6|2983.6|2989.4|2983.4|2
1621602300000|2021-05-21 13:05:00|3009.4|3003.4|3007.6|3001.6|3009.4|3003.4|3007.6|3001.6|6
1621604390000|2021-05-21 13:39:50|2989.5|2983.5|2991|2985|2991.3|2985.3|2989.5|2983.5|9
1621602310000|2021-05-21 13:05:10|3007.4|3001.4|3004|2998|3007.6|3001.6|3004|2998|20
1621604400000|2021-05-21 13:40:00|2990.8|2984.8|2990.1|2984.1|2990.9|2984.9|2990.1|2984.1|5
1621602320000|2021-05-21 13:05:20|3004.1|2998.1|3007.8|3001.8|3007.8|3001.8|3004.1|2998.1|11
1621604410000|2021-05-21 13:40:10|2990|2984|2989.1|2983.1|2990|2984|2989.1|2983.1|3
1621602330000|2021-05-21 13:05:30|3008|3002|3005.8|2999.8|3008.5|3002.5|3005.8|2999.8|11
1621604420000|2021-05-21 13:40:20|2988.9|2982.9|2988.1|2982.1|2988.9|2982.9|2987.9|2981.9|6
1621602340000|2021-05-21 13:05:40|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|3
1621604430000|2021-05-21 13:40:30|2988.4|2982.4|2988.1|2982.1|2988.5|2982.5|2988.1|2982.1|4
1621602350000|2021-05-21 13:05:50|3005.3|2999.3|3006.5|3000.5|3007|3001|3005.3|2999.3|9
1621604440000|2021-05-21 13:40:40|2988.3|2982.3|2989.4|2983.4|2989.4|2983.4|2988.3|2982.3|4
1621604450000|2021-05-21 13:40:50|2989.6|2983.6|2989|2983|2989.6|2983.6|2989|2983|5
1621602360000|2021-05-21 13:06:00|3006.3|3000.3|3004.3|2998.3|3006.3|3000.3|3003.9|2997.9|9
1621604460000|2021-05-21 13:41:00|2988.8|2982.8|2989.4|2983.4|2989.4|2983.4|2988.8|2982.8|3
1621602370000|2021-05-21 13:06:10|3004|2998|3005|2999|3005|2999|3003.8|2997.8|8
1621604470000|2021-05-21 13:41:10|2989.6|2983.6|2989.8|2983.8|2989.8|2983.8|2989.6|2983.6|2
1621604480000|2021-05-21 13:41:20|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.8|2983.8|5
1621602380000|2021-05-21 13:06:20|3004.8|2998.8|3003.8|2997.8|3004.8|2998.8|3003.8|2997.8|5
1621604490000|2021-05-21 13:41:30|2990.1|2984.1|2991.1|2985.1|2991.1|2985.1|2990.1|2984.1|4
1621602390000|2021-05-21 13:06:30|3003.5|2997.5|3002|2996|3003.5|2997.5|3001.4|2995.4|11
1621602400000|2021-05-21 13:06:40|3001.8|2995.8|3004.3|2998.3|3004.5|2998.5|3001.3|2995.3|16
1621604500000|2021-05-21 13:41:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1621602410000|2021-05-21 13:06:50|3003.9|2997.9|3001.8|2995.8|3003.9|2997.9|3001.8|2995.8|10
1621604510000|2021-05-21 13:41:50|2990.6|2984.6|2990.8|2984.8|2991|2985|2990.3|2984.3|7
1621602420000|2021-05-21 13:07:00|3001.9|2995.9|3000.4|2994.4|3001.9|2995.9|3000.1|2994.1|10
1621604520000|2021-05-21 13:42:00|2990.5|2984.5|2989.5|2983.5|2990.5|2984.5|2989.5|2983.5|6
1621602430000|2021-05-21 13:07:10|3000.6|2994.6|3000.1|2994.1|3000.9|2994.9|2999.8|2993.8|14
1621604530000|2021-05-21 13:42:10|2989.3|2983.3|2988.5|2982.5|2989.3|2983.3|2988.5|2982.5|3
1621602440000|2021-05-21 13:07:20|2999.9|2993.9|2998.9|2992.9|3000.4|2994.4|2998.9|2992.9|12
1621604540000|2021-05-21 13:42:20|2988.3|2982.3|2988.6|2982.6|2988.6|2982.6|2988.3|2982.3|3
1621602450000|2021-05-21 13:07:30|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2997.5|2991.5|12
1621604550000|2021-05-21 13:42:30|2988.9|2982.9|2989|2983|2989.4|2983.4|2988.8|2982.8|6
1621604560000|2021-05-21 13:42:40|2989.1|2983.1|2989.5|2983.5|2989.9|2983.9|2989.1|2983.1|6
1621602460000|2021-05-21 13:07:40|2999.8|2993.8|2999.6|2993.6|3000.6|2994.6|2999.6|2993.6|6
1621604570000|2021-05-21 13:42:50|2989.8|2983.8|2988.8|2982.8|2989.8|2983.8|2988.8|2982.8|9
1621604580000|2021-05-21 13:43:00|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|3
1621602470000|2021-05-21 13:07:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1621604590000|2021-05-21 13:43:10|2989.8|2983.8|2988.3|2982.3|2989.8|2983.8|2988.3|2982.3|6
1621602480000|2021-05-21 13:08:00|2999.3|2993.3|2996.9|2990.9|2999.3|2993.3|2996.6|2990.6|12
1621604600000|2021-05-21 13:43:20|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|3
1621604610000|2021-05-21 13:43:30|2987.3|2981.3|2986.3|2980.3|2987.3|2981.3|2986.3|2980.3|4
1621602490000|2021-05-21 13:08:10|2997.1|2991.1|2997.5|2991.5|2997.5|2991.5|2997.1|2991.1|3
1621604620000|2021-05-21 13:43:40|2986.4|2980.4|2986.3|2980.3|2986.6|2980.6|2986|2980|5
1621604630000|2021-05-21 13:43:50|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2985.8|2979.8|8
1621602500000|2021-05-21 13:08:20|2997.8|2991.8|3000.6|2994.6|3000.6|2994.6|2997.8|2991.8|9
1621604640000|2021-05-21 13:44:00|2986|2980|2986.3|2980.3|2986.6|2980.6|2986|2980|5
1621604650000|2021-05-21 13:44:10|2986|2980|2985.5|2979.5|2986|2980|2984.5|2978.5|9
1621602510000|2021-05-21 13:08:30|3000.4|2994.4|2995.5|2989.5|3000.4|2994.4|2994.3|2988.3|21
1621604660000|2021-05-21 13:44:20|2985.9|2979.9|2985.5|2979.5|2985.9|2979.9|2985.5|2979.5|2
1621602520000|2021-05-21 13:08:40|2996|2990|2997.4|2991.4|2999.1|2993.1|2996|2990|16
1621604670000|2021-05-21 13:44:30|2985.8|2979.8|2985.8|2979.8|2986.6|2980.6|2985.8|2979.8|8
1621602540000|2021-05-21 13:09:00|2997.3|2991.3|2995.5|2989.5|2997.3|2991.3|2995.3|2989.3|8
1621604680000|2021-05-21 13:44:40|2986|2980|2986.8|2980.8|2986.9|2980.9|2986|2980|7
1621604690000|2021-05-21 13:44:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621602550000|2021-05-21 13:09:10|2995.8|2989.8|2999.9|2993.9|2999.9|2993.9|2995.8|2989.8|14
1621602560000|2021-05-21 13:09:20|3000.1|2994.1|3000|2994|3000.1|2994.1|3000|2994|2
1621604700000|2021-05-21 13:45:00|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2984.8|2978.8|8
1621604710000|2021-05-21 13:45:10|2985.4|2979.4|2985.3|2979.3|2985.4|2979.4|2985|2979|7
1621602570000|2021-05-21 13:09:30|2999.8|2993.8|2999.1|2993.1|2999.8|2993.8|2998.9|2992.9|10
1621604720000|2021-05-21 13:45:20|2985|2979|2984.4|2978.4|2985|2979|2982.8|2976.8|17
1621602580000|2021-05-21 13:09:40|2998.8|2992.8|2999.4|2993.4|2999.4|2993.4|2998.8|2992.8|5
1621604730000|2021-05-21 13:45:30|2984.3|2978.3|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|7
1621604740000|2021-05-21 13:45:40|2983|2977|2983.6|2977.6|2983.6|2977.6|2982|2976|16
1621602590000|2021-05-21 13:09:50|2999.5|2993.5|2999.4|2993.4|3000|2994|2999.4|2993.4|4
1621604750000|2021-05-21 13:45:50|2983.3|2977.3|2983.3|2977.3|2983.5|2977.5|2982.5|2976.5|7
1621602600000|2021-05-21 13:10:00|2999.5|2993.5|2998.4|2992.4|3000|2994|2998.4|2992.4|11
1621604760000|2021-05-21 13:46:00|2983.5|2977.5|2984|2978|2984|2978|2982.8|2976.8|10
1621602610000|2021-05-21 13:10:10|2998.8|2992.8|3000|2994|3000|2994|2998.8|2992.8|6
1621604770000|2021-05-21 13:46:10|2984.6|2978.6|2984.8|2978.8|2985|2979|2983.9|2977.9|7
1621602620000|2021-05-21 13:10:20|3000.3|2994.3|3000.3|2994.3|3001|2995|3000.3|2994.3|11
1621604780000|2021-05-21 13:46:20|2985.3|2979.3|2985.4|2979.4|2985.4|2979.4|2985.3|2979.3|4
1621602630000|2021-05-21 13:10:30|3000.1|2994.1|2996.8|2990.8|3000.1|2994.1|2996.4|2990.4|13
1621604790000|2021-05-21 13:46:30|2985.1|2979.1|2983.3|2977.3|2985.4|2979.4|2983.3|2977.3|6
1621602640000|2021-05-21 13:10:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1621604800000|2021-05-21 13:46:40|2983.5|2977.5|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|8
1621602650000|2021-05-21 13:10:50|2997.1|2991.1|2997.9|2991.9|2997.9|2991.9|2997.1|2991.1|5
1621604810000|2021-05-21 13:46:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2982.9|2976.9|6
1621602660000|2021-05-21 13:11:00|2997.6|2991.6|2994.9|2988.9|2997.6|2991.6|2994.8|2988.8|12
1621604820000|2021-05-21 13:47:00|2983.5|2977.5|2984.6|2978.6|2984.6|2978.6|2983|2977|8
1621602670000|2021-05-21 13:11:10|2995.3|2989.3|2996|2990|2996.1|2990.1|2995.3|2989.3|10
1621604830000|2021-05-21 13:47:10|2984.9|2978.9|2984.8|2978.8|2985.6|2979.6|2984.8|2978.8|8
1621602680000|2021-05-21 13:11:20|2996.1|2990.1|2996.5|2990.5|2997|2991|2996.1|2990.1|5
1621604840000|2021-05-21 13:47:20|2985|2979|2985.1|2979.1|2985.3|2979.3|2985|2979|3
1621602690000|2021-05-21 13:11:30|2996.1|2990.1|2995.6|2989.6|2996.1|2990.1|2995.1|2989.1|10
1621604850000|2021-05-21 13:47:30|2984.9|2978.9|2986|2980|2986|2980|2984.6|2978.6|6
1621602700000|2021-05-21 13:11:40|2995.3|2989.3|2995.5|2989.5|2995.9|2989.9|2995.3|2989.3|5
1621604860000|2021-05-21 13:47:40|2985.8|2979.8|2985|2979|2985.8|2979.8|2984.6|2978.6|5
1621604870000|2021-05-21 13:47:50|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|4
1621602710000|2021-05-21 13:11:50|2995.8|2989.8|2995.4|2989.4|2995.8|2989.8|2995.4|2989.4|2
1621604880000|2021-05-21 13:48:00|2984.8|2978.8|2984.8|2978.8|2986.1|2980.1|2984.8|2978.8|10
1621604890000|2021-05-21 13:48:10|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|6
1621602720000|2021-05-21 13:12:00|2995.6|2989.6|2996.5|2990.5|2996.5|2990.5|2995.6|2989.6|7
1621604900000|2021-05-21 13:48:20|2984.3|2978.3|2983.3|2977.3|2984.3|2978.3|2983|2977|7
1621604910000|2021-05-21 13:48:30|2983.1|2977.1|2984.8|2978.8|2985.8|2979.8|2983.1|2977.1|10
1621602730000|2021-05-21 13:12:10|2996.8|2990.8|2996.5|2990.5|2998.1|2992.1|2996.5|2990.5|11
1621604920000|2021-05-21 13:48:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1621604930000|2021-05-21 13:48:50|2984.3|2978.3|2985|2979|2985|2979|2983.8|2977.8|7
1621602740000|2021-05-21 13:12:20|2996.8|2990.8|2995.9|2989.9|2996.8|2990.8|2995.9|2989.9|5
1621604940000|2021-05-21 13:49:00|2984.8|2978.8|2985.8|2979.8|2986|2980|2984.8|2978.8|8
1621604950000|2021-05-21 13:49:10|2986|2980|2987|2981|2987|2981|2985.3|2979.3|9
1621602750000|2021-05-21 13:12:30|2995.5|2989.5|2994.9|2988.9|2995.5|2989.5|2992.9|2986.9|24
1621604960000|2021-05-21 13:49:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621604970000|2021-05-21 13:49:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1621602760000|2021-05-21 13:12:40|2994.8|2988.8|2993.9|2987.9|2995.1|2989.1|2993.8|2987.8|8
1621604980000|2021-05-21 13:49:40|2987|2981|2987.6|2981.6|2988|2982|2987|2981|8
1621602770000|2021-05-21 13:12:50|2994.3|2988.3|2994|2988|2994.4|2988.4|2994|2988|4
1621604990000|2021-05-21 13:49:50|2987.4|2981.4|2986.3|2980.3|2987.4|2981.4|2986|2980|8
1621602780000|2021-05-21 13:13:00|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993|2987|8
1621605000000|2021-05-21 13:50:00|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|5
1621602790000|2021-05-21 13:13:10|2993.8|2987.8|2993.5|2987.5|2994.4|2988.4|2993.5|2987.5|11
1621605010000|2021-05-21 13:50:10|2986.8|2980.8|2986|2980|2987|2981|2986|2980|6
1621605020000|2021-05-21 13:50:20|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|4
1621602800000|2021-05-21 13:13:20|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1621605030000|2021-05-21 13:50:30|2986.3|2980.3|2986.4|2980.4|2986.4|2980.4|2986.3|2980.3|2
1621602810000|2021-05-21 13:13:30|2992.4|2986.4|2990.5|2984.5|2992.4|2986.4|2990.5|2984.5|6
1621605050000|2021-05-21 13:50:50|2986.6|2980.6|2987|2981|2987|2981|2986.6|2980.6|3
1621602820000|2021-05-21 13:13:40|2990.8|2984.8|2991.8|2985.8|2993.3|2987.3|2990.8|2984.8|11
1621605060000|2021-05-21 13:51:00|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2986.8|2980.8|7
1621602830000|2021-05-21 13:13:50|2991.9|2985.9|2990.9|2984.9|2992.1|2986.1|2990.9|2984.9|6
1621605070000|2021-05-21 13:51:10|2987.9|2981.9|2988.5|2982.5|2989|2983|2987.9|2981.9|10
1621602840000|2021-05-21 13:14:00|2990.8|2984.8|2990.8|2984.8|2991.1|2985.1|2989.1|2983.1|9
1621605080000|2021-05-21 13:51:20|2988.3|2982.3|2988.5|2982.5|2988.8|2982.8|2988.3|2982.3|5
1621602850000|2021-05-21 13:14:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1621605090000|2021-05-21 13:51:30|2988.6|2982.6|2988.4|2982.4|2988.6|2982.6|2988.3|2982.3|4
1621602860000|2021-05-21 13:14:20|2991.1|2985.1|2992.1|2986.1|2992.3|2986.3|2991.1|2985.1|5
1621605100000|2021-05-21 13:51:40|2988.5|2982.5|2988.6|2982.6|2989.1|2983.1|2988.5|2982.5|5
1621602870000|2021-05-21 13:14:30|2991.9|2985.9|2992.1|2986.1|2992.4|2986.4|2991.9|2985.9|6
1621605110000|2021-05-21 13:51:50|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.1|2982.1|4
1621605120000|2021-05-21 13:52:00|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.8|2982.8|5
1621602880000|2021-05-21 13:14:40|2991.9|2985.9|2991.9|2985.9|2992.1|2986.1|2991.9|2985.9|6
1621605130000|2021-05-21 13:52:10|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|4
1621605150000|2021-05-21 13:52:30|2988.8|2982.8|2989.1|2983.1|2989.1|2983.1|2988.8|2982.8|3
1621602890000|2021-05-21 13:14:50|2991.8|2985.8|2990.8|2984.8|2991.8|2985.8|2990.6|2984.6|6
1621605160000|2021-05-21 13:52:40|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1621602900000|2021-05-21 13:15:00|2990.6|2984.6|2990.3|2984.3|2992.3|2986.3|2990.3|2984.3|12
1621605170000|2021-05-21 13:52:50|2988.5|2982.5|2989.5|2983.5|2989.5|2983.5|2988.5|2982.5|6
1621602910000|2021-05-21 13:15:10|2989.9|2983.9|2989.8|2983.8|2990.1|2984.1|2989.6|2983.6|8
1621605180000|2021-05-21 13:53:00|2989.3|2983.3|2990|2984|2990|2984|2989.3|2983.3|4
1621605190000|2021-05-21 13:53:10|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1621602920000|2021-05-21 13:15:20|2990|2984|2989.8|2983.8|2990.3|2984.3|2989.6|2983.6|6
1621605200000|2021-05-21 13:53:20|2990.9|2984.9|2992.8|2986.8|2992.8|2986.8|2990.9|2984.9|9
1621605210000|2021-05-21 13:53:30|2992.9|2986.9|2991.5|2985.5|2993|2987|2991.5|2985.5|7
1621602930000|2021-05-21 13:15:30|2989.9|2983.9|2990|2984|2990.3|2984.3|2989.6|2983.6|8
1621605220000|2021-05-21 13:53:40|2991.1|2985.1|2990.8|2984.8|2991.1|2985.1|2990.8|2984.8|2
1621605230000|2021-05-21 13:53:50|2991|2985|2992.5|2986.5|2992.5|2986.5|2991|2985|7
1621602940000|2021-05-21 13:15:40|2990.4|2984.4|2990.5|2984.5|2990.5|2984.5|2990.4|2984.4|2
1621605240000|2021-05-21 13:54:00|2992.3|2986.3|2992.1|2986.1|2992.3|2986.3|2991.3|2985.3|6
1621602950000|2021-05-21 13:15:50|2990.4|2984.4|2991.3|2985.3|2993|2987|2990.4|2984.4|13
1621605250000|2021-05-21 13:54:10|2992.4|2986.4|2993.1|2987.1|2993.1|2987.1|2992.4|2986.4|2
1621605260000|2021-05-21 13:54:20|2992.9|2986.9|2990.8|2984.8|2992.9|2986.9|2990.5|2984.5|8
1621602960000|2021-05-21 13:16:00|2991|2985|2989.8|2983.8|2991|2985|2989.5|2983.5|8
1621605270000|2021-05-21 13:54:30|2990.9|2984.9|2990.6|2984.6|2991.4|2985.4|2990.6|2984.6|6
1621602970000|2021-05-21 13:16:10|2989.9|2983.9|2990.3|2984.3|2990.3|2984.3|2989.9|2983.9|3
1621605280000|2021-05-21 13:54:40|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|4
1621605290000|2021-05-21 13:54:50|2990.9|2984.9|2990.3|2984.3|2990.9|2984.9|2990.3|2984.3|3
1621602980000|2021-05-21 13:16:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1621605300000|2021-05-21 13:55:00|2989.9|2983.9|2989.9|2983.9|2990.1|2984.1|2989.9|2983.9|3
1621605310000|2021-05-21 13:55:10|2989.6|2983.6|2990.1|2984.1|2990.1|2984.1|2989.6|2983.6|3
1621602990000|2021-05-21 13:16:30|2990.4|2984.4|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1621605320000|2021-05-21 13:55:20|2990.4|2984.4|2991.4|2985.4|2991.6|2985.6|2990.4|2984.4|5
1621605330000|2021-05-21 13:55:30|2991.1|2985.1|2991|2985|2991.3|2985.3|2991|2985|3
1621603000000|2021-05-21 13:16:40|2990.5|2984.5|2991.4|2985.4|2991.4|2985.4|2990.5|2984.5|4
1621605340000|2021-05-21 13:55:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991|2985|3
1621603010000|2021-05-21 13:16:50|2991.6|2985.6|2991.1|2985.1|2991.9|2985.9|2991.1|2985.1|5
1621605350000|2021-05-21 13:55:50|2991|2985|2991.1|2985.1|2991.5|2985.5|2991|2985|5
1621603020000|2021-05-21 13:17:00|2990.9|2984.9|2990.1|2984.1|2990.9|2984.9|2990.1|2984.1|3
1621605360000|2021-05-21 13:56:00|2990.9|2984.9|2992.6|2986.6|2992.9|2986.9|2990.9|2984.9|9
1621603030000|2021-05-21 13:17:10|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2989.4|2983.4|9
1621605370000|2021-05-21 13:56:10|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|5
1621605380000|2021-05-21 13:56:20|2994|2988|2994.5|2988.5|2994.5|2988.5|2993.3|2987.3|8
1621603040000|2021-05-21 13:17:20|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1621605390000|2021-05-21 13:56:30|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|4
1621605400000|2021-05-21 13:56:40|2994.5|2988.5|2994.4|2988.4|2994.5|2988.5|2993.8|2987.8|5
1621603050000|2021-05-21 13:17:30|2990.3|2984.3|2989.4|2983.4|2990.3|2984.3|2989.4|2983.4|5
1621605420000|2021-05-21 13:57:00|2994.6|2988.6|2994.8|2988.8|2994.8|2988.8|2994.6|2988.6|2
1621603060000|2021-05-21 13:17:40|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988|2982|11
1621605430000|2021-05-21 13:57:10|2995.1|2989.1|2996.5|2990.5|2996.5|2990.5|2995.1|2989.1|11
1621605440000|2021-05-21 13:57:20|2996.8|2990.8|2996.9|2990.9|2996.9|2990.9|2996.8|2990.8|2
1621603070000|2021-05-21 13:17:50|2989.1|2983.1|2988.3|2982.3|2989.4|2983.4|2988.3|2982.3|6
1621605450000|2021-05-21 13:57:30|2996.5|2990.5|2996|2990|2996.8|2990.8|2996|2990|5
1621603080000|2021-05-21 13:18:00|2989.1|2983.1|2987.6|2981.6|2989.1|2983.1|2987.1|2981.1|10
1621605460000|2021-05-21 13:57:40|2996.3|2990.3|2996.9|2990.9|2996.9|2990.9|2996.3|2990.3|4
1621605470000|2021-05-21 13:57:50|2997.3|2991.3|2996.8|2990.8|2997.4|2991.4|2996.8|2990.8|7
1621603090000|2021-05-21 13:18:10|2988.3|2982.3|2988.9|2982.9|2988.9|2982.9|2987.8|2981.8|6
1621605480000|2021-05-21 13:58:00|2996.5|2990.5|2999|2993|2999|2993|2996.5|2990.5|11
1621603100000|2021-05-21 13:18:20|2988.6|2982.6|2989.9|2983.9|2989.9|2983.9|2988.6|2982.6|6
1621605490000|2021-05-21 13:58:10|2999.3|2993.3|2998.8|2992.8|2999.4|2993.4|2998|2992|12
1621605500000|2021-05-21 13:58:20|2998.5|2992.5|2999.8|2993.8|2999.9|2993.9|2998.5|2992.5|6
1621603110000|2021-05-21 13:18:30|2990.1|2984.1|2991.1|2985.1|2991.1|2985.1|2990.1|2984.1|4
1621605520000|2021-05-21 13:58:40|2999.9|2993.9|3000.4|2994.4|3000.5|2994.5|2999.8|2993.8|6
1621605530000|2021-05-21 13:58:50|3000.9|2994.9|3000.1|2994.1|3000.9|2994.9|3000.1|2994.1|4
1621603120000|2021-05-21 13:18:40|2991.5|2985.5|2989.4|2983.4|2991.5|2985.5|2989.4|2983.4|9
1621605540000|2021-05-21 13:59:00|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|5
1621603130000|2021-05-21 13:18:50|2989.6|2983.6|2990|2984|2990|2984|2989.6|2983.6|3
1621605550000|2021-05-21 13:59:10|3001.1|2995.1|3001.1|2995.1|3001.8|2995.8|3001.1|2995.1|4
1621605560000|2021-05-21 13:59:20|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1621603140000|2021-05-21 13:19:00|2990.3|2984.3|2989.9|2983.9|2991|2985|2989.8|2983.8|8
1621605570000|2021-05-21 13:59:30|3000.9|2994.9|3001.3|2995.3|3001.3|2995.3|2999.9|2993.9|11
1621605580000|2021-05-21 13:59:40|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|2
1621603150000|2021-05-21 13:19:10|2990.1|2984.1|2990.8|2984.8|2990.8|2984.8|2990|2984|7
1621605590000|2021-05-21 13:59:50|3001.1|2995.1|3000.5|2994.5|3001.1|2995.1|3000.5|2994.5|2
1621603160000|2021-05-21 13:19:20|2991.1|2985.1|2990.3|2984.3|2991.6|2985.6|2990.1|2984.1|6
1621605600000|2021-05-21 14:00:00|3000.6|2994.6|3000.8|2994.8|3000.9|2994.9|3000.4|2994.4|6
1621605610000|2021-05-21 14:00:10|3000.9|2994.9|3002.1|2996.1|3002.4|2996.4|3000.9|2994.9|7
1621603170000|2021-05-21 13:19:30|2990.5|2984.5|2991.5|2985.5|2991.5|2985.5|2990.1|2984.1|6
1621605620000|2021-05-21 14:00:20|3002|2996|3002.8|2996.8|3002.9|2996.9|3001.8|2995.8|10
1621603180000|2021-05-21 13:19:40|2991.3|2985.3|2989.9|2983.9|2991.3|2985.3|2989.8|2983.8|6
1621605630000|2021-05-21 14:00:30|3003|2997|3003.1|2997.1|3003.6|2997.6|3003|2997|6
1621605640000|2021-05-21 14:00:40|3002.9|2996.9|3002|2996|3003.1|2997.1|3002|2996|10
1621603190000|2021-05-21 13:19:50|2989.5|2983.5|2988.8|2982.8|2989.5|2983.5|2988.5|2982.5|4
1621605650000|2021-05-21 14:00:50|3002.1|2996.1|3001.9|2995.9|3002.5|2996.5|3001.4|2995.4|9
1621605660000|2021-05-21 14:01:00|3002.1|2996.1|3000.3|2994.3|3002.6|2996.6|3000.3|2994.3|10
1621603200000|2021-05-21 13:20:00|2989|2983|2989.8|2983.8|2990.4|2984.4|2989|2983|7
1621605670000|2021-05-21 14:01:10|3000.1|2994.1|2999.5|2993.5|3000.5|2994.5|2998.8|2992.8|11
1621603210000|2021-05-21 13:20:10|2989.6|2983.6|2989.6|2983.6|2989.8|2983.8|2989.6|2983.6|5
1621603220000|2021-05-21 13:20:20|2989.8|2983.8|2990.4|2984.4|2990.4|2984.4|2989.8|2983.8|3
1621605680000|2021-05-21 14:01:20|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|6
1621605690000|2021-05-21 14:01:30|2998.6|2992.6|2998.8|2992.8|2998.8|2992.8|2997.8|2991.8|7
1621603230000|2021-05-21 13:20:30|2990.6|2984.6|2990.4|2984.4|2990.8|2984.8|2990.4|2984.4|3
1621605700000|2021-05-21 14:01:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1621605710000|2021-05-21 14:01:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2997.8|2991.8|6
1621603240000|2021-05-21 13:20:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621605720000|2021-05-21 14:02:00|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1621603260000|2021-05-21 13:21:00|2990|2984|2988.8|2982.8|2990|2984|2988.5|2982.5|6
1621605730000|2021-05-21 14:02:10|2997.1|2991.1|2997.4|2991.4|2997.5|2991.5|2996.5|2990.5|6
1621605740000|2021-05-21 14:02:20|2997.5|2991.5|2997.8|2991.8|2998.4|2992.4|2997.5|2991.5|5
1621603270000|2021-05-21 13:21:10|2989|2983|2989.4|2983.4|2989.4|2983.4|2989|2983|2
1621605750000|2021-05-21 14:02:30|2997.5|2991.5|2998|2992|2998.4|2992.4|2997.5|2991.5|7
1621603280000|2021-05-21 13:21:20|2989.8|2983.8|2989.6|2983.6|2989.9|2983.9|2989.6|2983.6|3
1621605760000|2021-05-21 14:02:40|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1621605770000|2021-05-21 14:02:50|2997.8|2991.8|2996.6|2990.6|2997.9|2991.9|2996.6|2990.6|6
1621603290000|2021-05-21 13:21:30|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.8|2983.8|4
1621605780000|2021-05-21 14:03:00|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1621603300000|2021-05-21 13:21:40|2990.5|2984.5|2990.9|2984.9|2990.9|2984.9|2990.5|2984.5|3
1621605790000|2021-05-21 14:03:10|2996.6|2990.6|2996.4|2990.4|2997.1|2991.1|2996.1|2990.1|10
1621603310000|2021-05-21 13:21:50|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1621605800000|2021-05-21 14:03:20|2996.6|2990.6|2996.5|2990.5|2997.4|2991.4|2996.3|2990.3|17
1621605810000|2021-05-21 14:03:30|2996.1|2990.1|2995.6|2989.6|2996.1|2990.1|2994.5|2988.5|15
1621603320000|2021-05-21 13:22:00|2991.4|2985.4|2991.5|2985.5|2991.5|2985.5|2990.9|2984.9|3
1621605820000|2021-05-21 14:03:40|2995.9|2989.9|2995.3|2989.3|2996.1|2990.1|2995.3|2989.3|8
1621603330000|2021-05-21 13:22:10|2990.8|2984.8|2991.4|2985.4|2991.4|2985.4|2990.8|2984.8|2
1621605830000|2021-05-21 14:03:50|2995.5|2989.5|2996.5|2990.5|2996.9|2990.9|2995.5|2989.5|8
1621605840000|2021-05-21 14:04:00|2996.6|2990.6|2997|2991|2997.6|2991.6|2996.6|2990.6|9
1621603340000|2021-05-21 13:22:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621605850000|2021-05-21 14:04:10|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|7
1621603370000|2021-05-21 13:22:50|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1621605860000|2021-05-21 14:04:20|2995.9|2989.9|2996.1|2990.1|2996.1|2990.1|2995.9|2989.9|2
1621605870000|2021-05-21 14:04:30|2996.4|2990.4|2996.1|2990.1|2996.4|2990.4|2996.1|2990.1|4
1621603380000|2021-05-21 13:23:00|2991.8|2985.8|2989.8|2983.8|2991.8|2985.8|2989.8|2983.8|7
1621605880000|2021-05-21 14:04:40|2996.4|2990.4|2995.6|2989.6|2996.4|2990.4|2995.6|2989.6|4
1621605890000|2021-05-21 14:04:50|2995.4|2989.4|2995.1|2989.1|2995.4|2989.4|2994.6|2988.6|7
1621603390000|2021-05-21 13:23:10|2989.5|2983.5|2989.9|2983.9|2989.9|2983.9|2989.5|2983.5|3
1621605900000|2021-05-21 14:05:00|2995.4|2989.4|2996.1|2990.1|2996.1|2990.1|2994.9|2988.9|8
1621603410000|2021-05-21 13:23:30|2989.1|2983.1|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1621605910000|2021-05-21 14:05:10|2996.4|2990.4|2997.4|2991.4|2997.6|2991.6|2996.4|2990.4|14
1621605920000|2021-05-21 14:05:20|2997.3|2991.3|2997.6|2991.6|2997.6|2991.6|2997.3|2991.3|3
1621603420000|2021-05-21 13:23:40|2989.6|2983.6|2988.3|2982.3|2989.6|2983.6|2988.3|2982.3|7
1621605930000|2021-05-21 14:05:30|2997.9|2991.9|2999|2993|2999.1|2993.1|2997.9|2991.9|9
1621605940000|2021-05-21 14:05:40|2998.6|2992.6|2998.5|2992.5|2999.1|2993.1|2998.5|2992.5|7
1621603430000|2021-05-21 13:23:50|2987.8|2981.8|2987.8|2981.8|2988.1|2982.1|2987.5|2981.5|7
1621605950000|2021-05-21 14:05:50|2998.4|2992.4|2997.8|2991.8|2998.4|2992.4|2997.5|2991.5|4
1621603440000|2021-05-21 13:24:00|2987.4|2981.4|2986.8|2980.8|2987.4|2981.4|2986.3|2980.3|8
1621605960000|2021-05-21 14:06:00|2998|2992|2996.8|2990.8|2998|2992|2996.8|2990.8|5
1621605970000|2021-05-21 14:06:10|2996.9|2990.9|2997.6|2991.6|2997.6|2991.6|2996.9|2990.9|6
1621603450000|2021-05-21 13:24:10|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1621605980000|2021-05-21 14:06:20|2997.4|2991.4|2997|2991|2997.4|2991.4|2997|2991|3
1621605990000|2021-05-21 14:06:30|2996.8|2990.8|2995.5|2989.5|2996.8|2990.8|2995.5|2989.5|8
1621603460000|2021-05-21 13:24:20|2986.3|2980.3|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|4
1621606000000|2021-05-21 14:06:40|2995.6|2989.6|2995.5|2989.5|2995.6|2989.6|2995.3|2989.3|4
1621606010000|2021-05-21 14:06:50|2996|2990|2997.5|2991.5|2998.4|2992.4|2996|2990|10
1621603470000|2021-05-21 13:24:30|2986.6|2980.6|2985.9|2979.9|2986.6|2980.6|2985.6|2979.6|7
1621606020000|2021-05-21 14:07:00|2997.6|2991.6|2997.5|2991.5|2998.1|2992.1|2997.5|2991.5|6
1621603480000|2021-05-21 13:24:40|2986.1|2980.1|2987.3|2981.3|2987.3|2981.3|2986.1|2980.1|5
1621606030000|2021-05-21 14:07:10|2997.3|2991.3|2997.1|2991.1|2997.3|2991.3|2996.8|2990.8|4
1621606040000|2021-05-21 14:07:20|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2996|2990|11
1621603500000|2021-05-21 13:25:00|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.1|2981.1|3
1621606050000|2021-05-21 14:07:30|2997.1|2991.1|2996|2990|2997.1|2991.1|2996|2990|6
1621603510000|2021-05-21 13:25:10|2987.6|2981.6|2986.8|2980.8|2987.6|2981.6|2986.8|2980.8|4
1621606060000|2021-05-21 14:07:40|2996.3|2990.3|2996.6|2990.6|2996.6|2990.6|2996|2990|8
1621603530000|2021-05-21 13:25:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.1|2980.1|4
1621606070000|2021-05-21 14:07:50|2996.5|2990.5|2996.9|2990.9|2997.1|2991.1|2996.5|2990.5|8
1621603540000|2021-05-21 13:25:40|2986.6|2980.6|2986.8|2980.8|2986.8|2980.8|2986.6|2980.6|2
1621606080000|2021-05-21 14:08:00|2996.6|2990.6|2995.5|2989.5|2996.6|2990.6|2995.3|2989.3|7
1621603560000|2021-05-21 13:26:00|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1621606090000|2021-05-21 14:08:10|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|3
1621603570000|2021-05-21 13:26:10|2986.6|2980.6|2986.3|2980.3|2986.6|2980.6|2986.3|2980.3|2
1621606100000|2021-05-21 14:08:20|2996|2990|2998.4|2992.4|2998.4|2992.4|2996|2990|4
1621603580000|2021-05-21 13:26:20|2986|2980|2984.9|2978.9|2986|2980|2984.8|2978.8|10
1621606110000|2021-05-21 14:08:30|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998|2992|5
1621603590000|2021-05-21 13:26:30|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|7
1621606120000|2021-05-21 14:08:40|2998.5|2992.5|2998.9|2992.9|2998.9|2992.9|2998.1|2992.1|7
1621603610000|2021-05-21 13:26:50|2985|2979|2985|2979|2985|2979|2984.5|2978.5|5
1621606130000|2021-05-21 14:08:50|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|4
1621603620000|2021-05-21 13:27:00|2985.3|2979.3|2985.9|2979.9|2986|2980|2985.3|2979.3|5
1621603630000|2021-05-21 13:27:10|2985.5|2979.5|2985.1|2979.1|2985.5|2979.5|2984.5|2978.5|6
1621606140000|2021-05-21 14:09:00|2999.1|2993.1|2997|2991|2999.4|2993.4|2997|2991|12
1621603640000|2021-05-21 13:27:20|2985.4|2979.4|2985.3|2979.3|2985.4|2979.4|2985.3|2979.3|4
1621606150000|2021-05-21 14:09:10|2996.6|2990.6|2995.5|2989.5|2996.6|2990.6|2995.3|2989.3|12
1621603650000|2021-05-21 13:27:30|2985.5|2979.5|2985.6|2979.6|2986|2980|2985.5|2979.5|4
1621606160000|2021-05-21 14:09:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2994.9|2988.9|3
1621603660000|2021-05-21 13:27:40|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1621606180000|2021-05-21 14:09:40|2995.5|2989.5|2995.8|2989.8|2995.9|2989.9|2995.5|2989.5|4
1621603690000|2021-05-21 13:28:10|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.5|2979.5|4
1621606190000|2021-05-21 14:09:50|2995.9|2989.9|2996.3|2990.3|2996.4|2990.4|2995.9|2989.9|4
1621603710000|2021-05-21 13:28:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1621603720000|2021-05-21 13:28:40|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2986|2980|7
1621606200000|2021-05-21 14:10:00|2996|2990|2996.4|2990.4|2996.4|2990.4|2996|2990|3
1621603730000|2021-05-21 13:28:50|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|4
1621606210000|2021-05-21 14:10:10|2996.3|2990.3|2996.4|2990.4|2996.4|2990.4|2996.3|2990.3|8
1621603740000|2021-05-21 13:29:00|2986.5|2980.5|2987.1|2981.1|2987.1|2981.1|2986.5|2980.5|4
1621606220000|2021-05-21 14:10:20|2996.6|2990.6|2997.4|2991.4|2997.4|2991.4|2996.6|2990.6|3
1621603750000|2021-05-21 13:29:10|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2986.8|2980.8|11
1621606230000|2021-05-21 14:10:30|2997.5|2991.5|2998.4|2992.4|2999.9|2993.9|2997.5|2991.5|14
1621603760000|2021-05-21 13:29:20|2987.3|2981.3|2987.6|2981.6|2988.4|2982.4|2987.3|2981.3|9
1621606240000|2021-05-21 14:10:40|2998.5|2992.5|2998.5|2992.5|2999|2993|2998.5|2992.5|4
1621603770000|2021-05-21 13:29:30|2987.3|2981.3|2987.8|2981.8|2987.9|2981.9|2987.3|2981.3|7
1621606250000|2021-05-21 14:10:50|2997.9|2991.9|2996.3|2990.3|2998.3|2992.3|2996|2990|14
1621603780000|2021-05-21 13:29:40|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|6
1621606260000|2021-05-21 14:11:00|2996.8|2990.8|2996.5|2990.5|2997|2991|2996.4|2990.4|5
1621603790000|2021-05-21 13:29:50|2987.4|2981.4|2986.5|2980.5|2987.4|2981.4|2986.1|2980.1|7
1621606270000|2021-05-21 14:11:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1621603800000|2021-05-21 13:30:00|2986.8|2980.8|2985.8|2979.8|2986.8|2980.8|2985.4|2979.4|7
1621606280000|2021-05-21 14:11:20|2996.8|2990.8|2997.8|2991.8|2998|2992|2996.8|2990.8|7
1621603810000|2021-05-21 13:30:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1621606290000|2021-05-21 14:11:30|2998|2992|2997.3|2991.3|2998|2992|2997.3|2991.3|4
1621603820000|2021-05-21 13:30:20|2985.6|2979.6|2985.8|2979.8|2985.9|2979.9|2985.4|2979.4|6
1621606300000|2021-05-21 14:11:40|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|4
1621603830000|2021-05-21 13:30:30|2986.1|2980.1|2986.3|2980.3|2986.5|2980.5|2986.1|2980.1|9
1621606310000|2021-05-21 14:11:50|2997|2991|2995.4|2989.4|2997|2991|2995.4|2989.4|7
1621603840000|2021-05-21 13:30:40|2986.5|2980.5|2986.9|2980.9|2987|2981|2986.5|2980.5|6
1621606320000|2021-05-21 14:12:00|2995.8|2989.8|2995.5|2989.5|2996.3|2990.3|2995.5|2989.5|5
1621606330000|2021-05-21 14:12:10|2995.3|2989.3|2993.4|2987.4|2995.3|2989.3|2993|2987|12
1621603860000|2021-05-21 13:31:00|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|2
1621606340000|2021-05-21 14:12:20|2993.3|2987.3|2993.6|2987.6|2993.6|2987.6|2992.8|2986.8|5
1621603870000|2021-05-21 13:31:10|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|5
1621606350000|2021-05-21 14:12:30|2993.5|2987.5|2992.6|2986.6|2993.5|2987.5|2992.6|2986.6|7
1621606360000|2021-05-21 14:12:40|2993|2987|2994|2988|2994.1|2988.1|2993|2987|7
1621603880000|2021-05-21 13:31:20|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|4
1621606370000|2021-05-21 14:12:50|2994.3|2988.3|2994.9|2988.9|2994.9|2988.9|2993.8|2987.8|13
1621603890000|2021-05-21 13:31:30|2985.8|2979.8|2985|2979|2985.8|2979.8|2984.8|2978.8|6
1621606380000|2021-05-21 14:13:00|2995.3|2989.3|2995.8|2989.8|2996|2990|2995.3|2989.3|5
1621606390000|2021-05-21 14:13:10|2995.5|2989.5|2995.9|2989.9|2995.9|2989.9|2995.4|2989.4|5
1621603900000|2021-05-21 13:31:40|2984.8|2978.8|2984.6|2978.6|2984.8|2978.8|2984.6|2978.6|2
1621606400000|2021-05-21 14:13:20|2995.8|2989.8|2995.6|2989.6|2995.8|2989.8|2995|2989|6
1621603910000|2021-05-21 13:31:50|2984.8|2978.8|2985|2979|2985|2979|2984.5|2978.5|8
1621606410000|2021-05-21 14:13:30|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1621603920000|2021-05-21 13:32:00|2985.3|2979.3|2984.6|2978.6|2985.3|2979.3|2984.6|2978.6|4
1621606420000|2021-05-21 14:13:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1621603930000|2021-05-21 13:32:10|2984.8|2978.8|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|7
1621606430000|2021-05-21 14:13:50|2995|2989|2992.6|2986.6|2995|2989|2992.5|2986.5|13
1621603940000|2021-05-21 13:32:20|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|4
1621606440000|2021-05-21 14:14:00|2992.4|2986.4|2991.1|2985.1|2992.9|2986.9|2991.1|2985.1|19
1621603950000|2021-05-21 13:32:30|2985.8|2979.8|2986|2980|2986.3|2980.3|2985.1|2979.1|8
1621606450000|2021-05-21 14:14:10|2991.4|2985.4|2991.1|2985.1|2991.9|2985.9|2990.4|2984.4|15
1621603960000|2021-05-21 13:32:40|2986.3|2980.3|2985.4|2979.4|2986.5|2980.5|2985.4|2979.4|8
1621606460000|2021-05-21 14:14:20|2990.9|2984.9|2992.1|2986.1|2992.1|2986.1|2990.4|2984.4|13
1621603970000|2021-05-21 13:32:50|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|2
1621606470000|2021-05-21 14:14:30|2991.9|2985.9|2992.6|2986.6|2992.6|2986.6|2991.9|2985.9|10
1621606480000|2021-05-21 14:14:40|2992.4|2986.4|2990.9|2984.9|2992.6|2986.6|2990.9|2984.9|9
1621603980000|2021-05-21 13:33:00|2984.6|2978.6|2983.3|2977.3|2984.6|2978.6|2983.1|2977.1|5
1621606490000|2021-05-21 14:14:50|2990.6|2984.6|2989.9|2983.9|2990.9|2984.9|2989.9|2983.9|10
1621603990000|2021-05-21 13:33:10|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1621606500000|2021-05-21 14:15:00|2989.6|2983.6|2990.4|2984.4|2990.4|2984.4|2989.4|2983.4|8
1621606510000|2021-05-21 14:15:10|2990.8|2984.8|2991.3|2985.3|2992|2986|2990.6|2984.6|12
1621604000000|2021-05-21 13:33:20|2983.8|2977.8|2982.9|2976.9|2983.8|2977.8|2982.9|2976.9|3
1621606520000|2021-05-21 14:15:20|2991|2985|2993.4|2987.4|2993.8|2987.8|2991|2985|11
1621604010000|2021-05-21 13:33:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1621606530000|2021-05-21 14:15:30|2993.5|2987.5|2993.5|2987.5|2994.1|2988.1|2993.4|2987.4|7
1621604020000|2021-05-21 13:33:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1621606540000|2021-05-21 14:15:40|2993.8|2987.8|2994.8|2988.8|2994.8|2988.8|2993.8|2987.8|4
1621604030000|2021-05-21 13:33:50|2982.5|2976.5|2981.5|2975.5|2982.6|2976.6|2981.3|2975.3|9
1621606550000|2021-05-21 14:15:50|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1621604040000|2021-05-21 13:34:00|2981.8|2975.8|2983.3|2977.3|2983.3|2977.3|2981.8|2975.8|5
1621606560000|2021-05-21 14:16:00|2994.5|2988.5|2993|2987|2994.5|2988.5|2993|2987|8
1621604050000|2021-05-21 13:34:10|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1621606570000|2021-05-21 14:16:10|2992.8|2986.8|2992|2986|2993|2987|2992|2986|8
1621606580000|2021-05-21 14:16:20|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1621604060000|2021-05-21 13:34:20|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1621606590000|2021-05-21 14:16:30|2992.8|2986.8|2991.3|2985.3|2992.8|2986.8|2991.1|2985.1|11
1621604070000|2021-05-21 13:34:30|2982.5|2976.5|2982.1|2976.1|2982.5|2976.5|2982.1|2976.1|3
1621606600000|2021-05-21 14:16:40|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.1|2985.1|10
1621606610000|2021-05-21 14:16:50|2991.3|2985.3|2991.1|2985.1|2991.3|2985.3|2991.1|2985.1|2
1621604080000|2021-05-21 13:34:40|2981.8|2975.8|2982.1|2976.1|2982.1|2976.1|2981.8|2975.8|3
1621606620000|2021-05-21 14:17:00|2990.8|2984.8|2988.5|2982.5|2990.8|2984.8|2988.5|2982.5|12
1621606630000|2021-05-21 14:17:10|2988.8|2982.8|2989.8|2983.8|2989.8|2983.8|2988.5|2982.5|11
1621604090000|2021-05-21 13:34:50|2982.3|2976.3|2981.4|2975.4|2982.5|2976.5|2981.4|2975.4|9
1621606640000|2021-05-21 14:17:20|2990|2984|2990.3|2984.3|2990.5|2984.5|2990|2984|6
1621606650000|2021-05-21 14:17:30|2990.5|2984.5|2988.9|2982.9|2990.5|2984.5|2988.9|2982.9|5
1621604100000|2021-05-21 13:35:00|2981.1|2975.1|2980.6|2974.6|2981.1|2975.1|2979.9|2973.9|9
1621606660000|2021-05-21 14:17:40|2988.6|2982.6|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|4
1621606670000|2021-05-21 14:17:50|2988.9|2982.9|2989.4|2983.4|2989.9|2983.9|2988.9|2982.9|6
1621604110000|2021-05-21 13:35:10|2980.4|2974.4|2980.4|2974.4|2980.6|2974.6|2979.9|2973.9|7
1621606680000|2021-05-21 14:18:00|2989.6|2983.6|2988.6|2982.6|2990|2984|2988.6|2982.6|8
1621604120000|2021-05-21 13:35:20|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1621606690000|2021-05-21 14:18:10|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.8|2982.8|5
1621604130000|2021-05-21 13:35:30|2980.9|2974.9|2982.4|2976.4|2982.8|2976.8|2980.9|2974.9|7
1621606700000|2021-05-21 14:18:20|2988.5|2982.5|2986.6|2980.6|2989|2983|2986.6|2980.6|10
1621604140000|2021-05-21 13:35:40|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|3
1621606710000|2021-05-21 14:18:30|2986.4|2980.4|2984.4|2978.4|2986.4|2980.4|2984.4|2978.4|9
1621604150000|2021-05-21 13:35:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.1|2976.1|3
1621606720000|2021-05-21 14:18:40|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|4
1621604160000|2021-05-21 13:36:00|2982|2976|2983.3|2977.3|2983.5|2977.5|2982|2976|8
1621606730000|2021-05-21 14:18:50|2985.1|2979.1|2986|2980|2986|2980|2985.1|2979.1|3
1621604170000|2021-05-21 13:36:10|2983.5|2977.5|2983|2977|2984.1|2978.1|2983|2977|6
1621606740000|2021-05-21 14:19:00|2986.3|2980.3|2987.5|2981.5|2987.5|2981.5|2986.3|2980.3|7
1621604180000|2021-05-21 13:36:20|2982.4|2976.4|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|2
1621606750000|2021-05-21 14:19:10|2987.3|2981.3|2986.6|2980.6|2987.3|2981.3|2986.6|2980.6|3
1621606760000|2021-05-21 14:19:20|2987|2981|2986.6|2980.6|2987.5|2981.5|2986.6|2980.6|5
1621604190000|2021-05-21 13:36:30|2982.4|2976.4|2985|2979|2985|2979|2982.4|2976.4|9
1621606770000|2021-05-21 14:19:30|2986.3|2980.3|2986|2980|2986.3|2980.3|2985.9|2979.9|3
1621606780000|2021-05-21 14:19:40|2986.3|2980.3|2986.3|2980.3|2987.9|2981.9|2986.3|2980.3|8
1621604200000|2021-05-21 13:36:40|2985.1|2979.1|2984.9|2978.9|2985.3|2979.3|2984.3|2978.3|8
1621606790000|2021-05-21 14:19:50|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1621604210000|2021-05-21 13:36:50|2984.8|2978.8|2985|2979|2985|2979|2984.3|2978.3|9
1621606800000|2021-05-21 14:20:00|2985.9|2979.9|2988|2982|2988|2982|2984.9|2978.9|13
1621604220000|2021-05-21 13:37:00|2985.1|2979.1|2985.9|2979.9|2985.9|2979.9|2985.1|2979.1|4
1621606810000|2021-05-21 14:20:10|2988.3|2982.3|2989.6|2983.6|2989.6|2983.6|2988.3|2982.3|8
1621606820000|2021-05-21 14:20:20|2989.9|2983.9|2991.3|2985.3|2991.9|2985.9|2989.9|2983.9|11
1621604230000|2021-05-21 13:37:10|2986.3|2980.3|2987.3|2981.3|2987.8|2981.8|2986.3|2980.3|10
1621606830000|2021-05-21 14:20:30|2991.1|2985.1|2990.3|2984.3|2991.1|2985.1|2990.1|2984.1|5
1621606840000|2021-05-21 14:20:40|2990|2984|2990|2984|2990.1|2984.1|2990|2984|3
1621604240000|2021-05-21 13:37:20|2987.5|2981.5|2988|2982|2988.1|2982.1|2987.1|2981.1|9
1621606850000|2021-05-21 14:20:50|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990|2984|3
1621606860000|2021-05-21 14:21:00|2990.5|2984.5|2991.5|2985.5|2991.5|2985.5|2990.5|2984.5|4
1621604250000|2021-05-21 13:37:30|2987.8|2981.8|2987.8|2981.8|2988.1|2982.1|2987.5|2981.5|7
1621606870000|2021-05-21 14:21:10|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.9|2984.9|4
1621606880000|2021-05-21 14:21:20|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|8
1621604260000|2021-05-21 13:37:40|2987.5|2981.5|2986.4|2980.4|2987.5|2981.5|2986.4|2980.4|5
1621606890000|2021-05-21 14:21:30|2990.8|2984.8|2991.8|2985.8|2991.8|2985.8|2990.8|2984.8|10
1621606900000|2021-05-21 14:21:40|2991.6|2985.6|2992.8|2986.8|2992.8|2986.8|2991.6|2985.6|7
1621604270000|2021-05-21 13:37:50|2986.6|2980.6|2987.8|2981.8|2988.1|2982.1|2986.6|2980.6|8
1621606910000|2021-05-21 14:21:50|2993.1|2987.1|2992.1|2986.1|2993.1|2987.1|2992.1|2986.1|6
1621604280000|2021-05-21 13:38:00|2988|2982|2990.1|2984.1|2990.1|2984.1|2988|2982|13
1621606920000|2021-05-21 14:22:00|2991.9|2985.9|2990|2984|2991.9|2985.9|2989.5|2983.5|10
1621606930000|2021-05-21 14:22:10|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|5
1621604290000|2021-05-21 13:38:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2989.5|2983.5|8
1621606940000|2021-05-21 14:22:20|2990|2984|2992|2986|2992|2986|2990|2984|8
1621604300000|2021-05-21 13:38:20|2990.3|2984.3|2990.8|2984.8|2990.9|2984.9|2989.3|2983.3|11
1621606950000|2021-05-21 14:22:30|2991.8|2985.8|2990.1|2984.1|2991.8|2985.8|2990.1|2984.1|6
1621606960000|2021-05-21 14:22:40|2990.3|2984.3|2989.3|2983.3|2990.3|2984.3|2988.3|2982.3|10
1621604310000|2021-05-21 13:38:30|2990.5|2984.5|2988.8|2982.8|2990.5|2984.5|2988.5|2982.5|9
1621606980000|2021-05-21 14:23:00|2989.1|2983.1|2987.6|2981.6|2989.1|2983.1|2987.6|2981.6|7
1621606990000|2021-05-21 14:23:10|2987.8|2981.8|2987|2981|2988.3|2982.3|2986.8|2980.8|14
1621604320000|2021-05-21 13:38:40|2989|2983|2989|2983|2989|2983|2988.5|2982.5|6
1621607000000|2021-05-21 14:23:20|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|4
1621607010000|2021-05-21 14:23:30|2986|2980|2986.5|2980.5|2986.8|2980.8|2986|2980|6
1621604330000|2021-05-21 13:38:50|2989.3|2983.3|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|6
1621607020000|2021-05-21 14:23:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621604340000|2021-05-21 13:39:00|2988.5|2982.5|2986.8|2980.8|2988.8|2982.8|2986.8|2980.8|8
1621607030000|2021-05-21 14:23:50|2987.1|2981.1|2987.6|2981.6|2988|2982|2987.1|2981.1|7
1621607040000|2021-05-21 14:24:00|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2986.4|2980.4|11
1621604350000|2021-05-21 13:39:10|2987|2981|2988.1|2982.1|2988.1|2982.1|2986.8|2980.8|6
1621607050000|2021-05-21 14:24:10|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1621604360000|2021-05-21 13:39:20|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1621607060000|2021-05-21 14:24:20|2987.5|2981.5|2988|2982|2988.4|2982.4|2987.5|2981.5|7
1621607070000|2021-05-21 14:24:30|2988.3|2982.3|2987.9|2981.9|2988.3|2982.3|2987.9|2981.9|3
1621604370000|2021-05-21 13:39:30|2988.5|2982.5|2989.6|2983.6|2989.6|2983.6|2988|2982|6
1621607080000|2021-05-21 14:24:40|2988|2982|2988.4|2982.4|2988.9|2982.9|2988|2982|4
1621607090000|2021-05-21 14:24:50|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|3
1621604380000|2021-05-21 13:39:40|2989.4|2983.4|2989.6|2983.6|2989.6|2983.6|2989.4|2983.4|2
1621604390000|2021-05-21 13:39:50|2989.5|2983.5|2991|2985|2991.3|2985.3|2989.5|2983.5|9
1621607100000|2021-05-21 14:25:00|2987.8|2981.8|2986.3|2980.3|2988|2982|2986.3|2980.3|10
1621604400000|2021-05-21 13:40:00|2990.8|2984.8|2990.1|2984.1|2990.9|2984.9|2990.1|2984.1|5
1621607110000|2021-05-21 14:25:10|2986.6|2980.6|2987.5|2981.5|2987.5|2981.5|2986.6|2980.6|4
1621604410000|2021-05-21 13:40:10|2990|2984|2989.1|2983.1|2990|2984|2989.1|2983.1|3
1621607120000|2021-05-21 14:25:20|2987.4|2981.4|2986.4|2980.4|2987.4|2981.4|2986.4|2980.4|5
1621604420000|2021-05-21 13:40:20|2988.9|2982.9|2988.1|2982.1|2988.9|2982.9|2987.9|2981.9|6
1621607130000|2021-05-21 14:25:30|2986.6|2980.6|2986.6|2980.6|2987.1|2981.1|2986.6|2980.6|5
1621607140000|2021-05-21 14:25:40|2986.8|2980.8|2988.5|2982.5|2988.8|2982.8|2986.8|2980.8|9
1621604430000|2021-05-21 13:40:30|2988.4|2982.4|2988.1|2982.1|2988.5|2982.5|2988.1|2982.1|4
1621607150000|2021-05-21 14:25:50|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|3
1621604440000|2021-05-21 13:40:40|2988.3|2982.3|2989.4|2983.4|2989.4|2983.4|2988.3|2982.3|4
1621607160000|2021-05-21 14:26:00|2987.9|2981.9|2988.8|2982.8|2988.8|2982.8|2987.8|2981.8|6
1621604450000|2021-05-21 13:40:50|2989.6|2983.6|2989|2983|2989.6|2983.6|2989|2983|5
1621607170000|2021-05-21 14:26:10|2989|2983|2990|2984|2990|2984|2989|2983|6
1621604460000|2021-05-21 13:41:00|2988.8|2982.8|2989.4|2983.4|2989.4|2983.4|2988.8|2982.8|3
1621607180000|2021-05-21 14:26:20|2990.3|2984.3|2989.3|2983.3|2990.5|2984.5|2989.3|2983.3|6
1621604470000|2021-05-21 13:41:10|2989.6|2983.6|2989.8|2983.8|2989.8|2983.8|2989.6|2983.6|2
1621607190000|2021-05-21 14:26:30|2989|2983|2988.6|2982.6|2989|2983|2988.6|2982.6|3
1621604480000|2021-05-21 13:41:20|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.8|2983.8|5
1621607200000|2021-05-21 14:26:40|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1621604490000|2021-05-21 13:41:30|2990.1|2984.1|2991.1|2985.1|2991.1|2985.1|2990.1|2984.1|4
1621607210000|2021-05-21 14:26:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1621604500000|2021-05-21 13:41:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1621604510000|2021-05-21 13:41:50|2990.6|2984.6|2990.8|2984.8|2991|2985|2990.3|2984.3|7
1621607220000|2021-05-21 14:27:00|2987.9|2981.9|2987.5|2981.5|2987.9|2981.9|2986.9|2980.9|5
1621604520000|2021-05-21 13:42:00|2990.5|2984.5|2989.5|2983.5|2990.5|2984.5|2989.5|2983.5|6
1621607230000|2021-05-21 14:27:10|2988.6|2982.6|2990.3|2984.3|2990.3|2984.3|2988.6|2982.6|6
1621604530000|2021-05-21 13:42:10|2989.3|2983.3|2988.5|2982.5|2989.3|2983.3|2988.5|2982.5|3
1621607240000|2021-05-21 14:27:20|2990.4|2984.4|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|5
1621604540000|2021-05-21 13:42:20|2988.3|2982.3|2988.6|2982.6|2988.6|2982.6|2988.3|2982.3|3
1621607250000|2021-05-21 14:27:30|2990.3|2984.3|2989.1|2983.1|2990.3|2984.3|2989|2983|9
1621604550000|2021-05-21 13:42:30|2988.9|2982.9|2989|2983|2989.4|2983.4|2988.8|2982.8|6
1621607260000|2021-05-21 14:27:40|2989.4|2983.4|2990.1|2984.1|2990.1|2984.1|2989.4|2983.4|5
1621604560000|2021-05-21 13:42:40|2989.1|2983.1|2989.5|2983.5|2989.9|2983.9|2989.1|2983.1|6
1621607270000|2021-05-21 14:27:50|2990|2984|2990.3|2984.3|2990.6|2984.6|2990|2984|8
1621604570000|2021-05-21 13:42:50|2989.8|2983.8|2988.8|2982.8|2989.8|2983.8|2988.8|2982.8|9
1621607280000|2021-05-21 14:28:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1621604580000|2021-05-21 13:43:00|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|3
1621607290000|2021-05-21 14:28:10|2990.5|2984.5|2991.5|2985.5|2991.5|2985.5|2990.5|2984.5|6
1621604590000|2021-05-21 13:43:10|2989.8|2983.8|2988.3|2982.3|2989.8|2983.8|2988.3|2982.3|6
1621607300000|2021-05-21 14:28:20|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|7
1621604600000|2021-05-21 13:43:20|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|3
1621607310000|2021-05-21 14:28:30|2992.5|2986.5|2992|2986|2992.8|2986.8|2991.8|2985.8|6
1621604610000|2021-05-21 13:43:30|2987.3|2981.3|2986.3|2980.3|2987.3|2981.3|2986.3|2980.3|4
1621607320000|2021-05-21 14:28:40|2992.3|2986.3|2992.8|2986.8|2993.5|2987.5|2992.3|2986.3|7
1621604620000|2021-05-21 13:43:40|2986.4|2980.4|2986.3|2980.3|2986.6|2980.6|2986|2980|5
1621607330000|2021-05-21 14:28:50|2993|2987|2993|2987|2993.3|2987.3|2993|2987|3
1621604630000|2021-05-21 13:43:50|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2985.8|2979.8|8
1621607340000|2021-05-21 14:29:00|2992.8|2986.8|2991.1|2985.1|2992.8|2986.8|2990.8|2984.8|10
1621604640000|2021-05-21 13:44:00|2986|2980|2986.3|2980.3|2986.6|2980.6|2986|2980|5
1621607350000|2021-05-21 14:29:10|2991|2985|2991|2985|2991|2985|2990.8|2984.8|3
1621604650000|2021-05-21 13:44:10|2986|2980|2985.5|2979.5|2986|2980|2984.5|2978.5|9
1621607370000|2021-05-21 14:29:30|2990.8|2984.8|2989.4|2983.4|2990.8|2984.8|2989.4|2983.4|9
1621604660000|2021-05-21 13:44:20|2985.9|2979.9|2985.5|2979.5|2985.9|2979.9|2985.5|2979.5|2
1621607390000|2021-05-21 14:29:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2988.9|2982.9|3
1621604670000|2021-05-21 13:44:30|2985.8|2979.8|2985.8|2979.8|2986.6|2980.6|2985.8|2979.8|8
1621607400000|2021-05-21 14:30:00|2988.9|2982.9|2988.1|2982.1|2989.1|2983.1|2987.9|2981.9|7
1621604680000|2021-05-21 13:44:40|2986|2980|2986.8|2980.8|2986.9|2980.9|2986|2980|7
1621607410000|2021-05-21 14:30:10|2988.3|2982.3|2990.3|2984.3|2990.3|2984.3|2988.3|2982.3|13
1621604690000|2021-05-21 13:44:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621607420000|2021-05-21 14:30:20|2990.5|2984.5|2990.6|2984.6|2991|2985|2990.5|2984.5|5
1621604700000|2021-05-21 13:45:00|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2984.8|2978.8|8
1621607430000|2021-05-21 14:30:30|2990.8|2984.8|2990.6|2984.6|2991|2985|2990.6|2984.6|4
1621604710000|2021-05-21 13:45:10|2985.4|2979.4|2985.3|2979.3|2985.4|2979.4|2985|2979|7
1621607440000|2021-05-21 14:30:40|2990.4|2984.4|2990.5|2984.5|2990.5|2984.5|2990.4|2984.4|2
1621604720000|2021-05-21 13:45:20|2985|2979|2984.4|2978.4|2985|2979|2982.8|2976.8|17
1621607470000|2021-05-21 14:31:10|2990.8|2984.8|2991.6|2985.6|2991.6|2985.6|2990.8|2984.8|4
1621604730000|2021-05-21 13:45:30|2984.3|2978.3|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|7
1621607480000|2021-05-21 14:31:20|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1621604740000|2021-05-21 13:45:40|2983|2977|2983.6|2977.6|2983.6|2977.6|2982|2976|16
1621607490000|2021-05-21 14:31:30|2991.5|2985.5|2992|2986|2992|2986|2991.5|2985.5|8
1621604750000|2021-05-21 13:45:50|2983.3|2977.3|2983.3|2977.3|2983.5|2977.5|2982.5|2976.5|7
1621607500000|2021-05-21 14:31:40|2992.3|2986.3|2994|2988|2994.1|2988.1|2992.3|2986.3|14
1621604760000|2021-05-21 13:46:00|2983.5|2977.5|2984|2978|2984|2978|2982.8|2976.8|10
1621607510000|2021-05-21 14:31:50|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|2
1621604770000|2021-05-21 13:46:10|2984.6|2978.6|2984.8|2978.8|2985|2979|2983.9|2977.9|7
1621607520000|2021-05-21 14:32:00|2994.6|2988.6|2992.9|2986.9|2994.6|2988.6|2992.6|2986.6|10
1621604780000|2021-05-21 13:46:20|2985.3|2979.3|2985.4|2979.4|2985.4|2979.4|2985.3|2979.3|4
1621607530000|2021-05-21 14:32:10|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|2
1621604790000|2021-05-21 13:46:30|2985.1|2979.1|2983.3|2977.3|2985.4|2979.4|2983.3|2977.3|6
1621607540000|2021-05-21 14:32:20|2993.8|2987.8|2994.1|2988.1|2994.1|2988.1|2993.8|2987.8|2
1621604800000|2021-05-21 13:46:40|2983.5|2977.5|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|8
1621607550000|2021-05-21 14:32:30|2993.9|2987.9|2993.3|2987.3|2993.9|2987.9|2992.6|2986.6|7
1621604810000|2021-05-21 13:46:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2982.9|2976.9|6
1621607560000|2021-05-21 14:32:40|2993.5|2987.5|2994.1|2988.1|2994.1|2988.1|2993.3|2987.3|4
1621604820000|2021-05-21 13:47:00|2983.5|2977.5|2984.6|2978.6|2984.6|2978.6|2983|2977|8
1621607570000|2021-05-21 14:32:50|2993.8|2987.8|2992.8|2986.8|2993.8|2987.8|2992.6|2986.6|6
1621604830000|2021-05-21 13:47:10|2984.9|2978.9|2984.8|2978.8|2985.6|2979.6|2984.8|2978.8|8
1621607580000|2021-05-21 14:33:00|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|3
1621604840000|2021-05-21 13:47:20|2985|2979|2985.1|2979.1|2985.3|2979.3|2985|2979|3
1621607590000|2021-05-21 14:33:10|2991.4|2985.4|2992.5|2986.5|2992.5|2986.5|2991.4|2985.4|5
1621604850000|2021-05-21 13:47:30|2984.9|2978.9|2986|2980|2986|2980|2984.6|2978.6|6
1621607600000|2021-05-21 14:33:20|2992.8|2986.8|2993.3|2987.3|2993.4|2987.4|2992.8|2986.8|6
1621604860000|2021-05-21 13:47:40|2985.8|2979.8|2985|2979|2985.8|2979.8|2984.6|2978.6|5
1621607610000|2021-05-21 14:33:30|2993.5|2987.5|2992.8|2986.8|2993.5|2987.5|2992.8|2986.8|4
1621607620000|2021-05-21 14:33:40|2992.9|2986.9|2993.5|2987.5|2993.9|2987.9|2992.9|2986.9|9
1621604870000|2021-05-21 13:47:50|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|4
1621607630000|2021-05-21 14:33:50|2993.3|2987.3|2993.6|2987.6|2994|2988|2993.1|2987.1|10
1621604880000|2021-05-21 13:48:00|2984.8|2978.8|2984.8|2978.8|2986.1|2980.1|2984.8|2978.8|10
1621607640000|2021-05-21 14:34:00|2993.8|2987.8|2994.1|2988.1|2994.3|2988.3|2993.8|2987.8|4
1621604890000|2021-05-21 13:48:10|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|6
1621607650000|2021-05-21 14:34:10|2994.4|2988.4|2996|2990|2996.3|2990.3|2994.4|2988.4|10
1621604900000|2021-05-21 13:48:20|2984.3|2978.3|2983.3|2977.3|2984.3|2978.3|2983|2977|7
1621607660000|2021-05-21 14:34:20|2996.1|2990.1|2996.3|2990.3|2996.4|2990.4|2996.1|2990.1|4
1621604910000|2021-05-21 13:48:30|2983.1|2977.1|2984.8|2978.8|2985.8|2979.8|2983.1|2977.1|10
1621604920000|2021-05-21 13:48:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1621607670000|2021-05-21 14:34:30|2996.5|2990.5|2995.4|2989.4|2996.5|2990.5|2995.4|2989.4|5
1621604930000|2021-05-21 13:48:50|2984.3|2978.3|2985|2979|2985|2979|2983.8|2977.8|7
1621607680000|2021-05-21 14:34:40|2995.6|2989.6|2995.8|2989.8|2996.5|2990.5|2995.5|2989.5|7
1621604940000|2021-05-21 13:49:00|2984.8|2978.8|2985.8|2979.8|2986|2980|2984.8|2978.8|8
1621604950000|2021-05-21 13:49:10|2986|2980|2987|2981|2987|2981|2985.3|2979.3|9
1621607700000|2021-05-21 14:35:00|2995.6|2989.6|2993.8|2987.8|2995.6|2989.6|2993.6|2987.6|6
1621604960000|2021-05-21 13:49:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621607710000|2021-05-21 14:35:10|2993.6|2987.6|2992.8|2986.8|2993.6|2987.6|2992.8|2986.8|6
1621604970000|2021-05-21 13:49:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1621607720000|2021-05-21 14:35:20|2993.1|2987.1|2993.6|2987.6|2993.6|2987.6|2993.1|2987.1|2
1621604980000|2021-05-21 13:49:40|2987|2981|2987.6|2981.6|2988|2982|2987|2981|8
1621607730000|2021-05-21 14:35:30|2993.8|2987.8|2993.6|2987.6|2993.8|2987.8|2993.6|2987.6|2
1621604990000|2021-05-21 13:49:50|2987.4|2981.4|2986.3|2980.3|2987.4|2981.4|2986|2980|8
1621607740000|2021-05-21 14:35:40|2993.9|2987.9|2993.6|2987.6|2994.6|2988.6|2993.6|2987.6|7
1621605000000|2021-05-21 13:50:00|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|5
1621607750000|2021-05-21 14:35:50|2993.8|2987.8|2993.8|2987.8|2994|2988|2993.8|2987.8|3
1621605010000|2021-05-21 13:50:10|2986.8|2980.8|2986|2980|2987|2981|2986|2980|6
1621607760000|2021-05-21 14:36:00|2993.6|2987.6|2991.6|2985.6|2993.6|2987.6|2991.6|2985.6|8
1621605020000|2021-05-21 13:50:20|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|4
1621607770000|2021-05-21 14:36:10|2991.4|2985.4|2991.8|2985.8|2991.8|2985.8|2991.4|2985.4|7
1621605030000|2021-05-21 13:50:30|2986.3|2980.3|2986.4|2980.4|2986.4|2980.4|2986.3|2980.3|2
1621607780000|2021-05-21 14:36:20|2991.6|2985.6|2991.5|2985.5|2991.6|2985.6|2991.1|2985.1|5
1621605050000|2021-05-21 13:50:50|2986.6|2980.6|2987|2981|2987|2981|2986.6|2980.6|3
1621607790000|2021-05-21 14:36:30|2991.4|2985.4|2991|2985|2991.4|2985.4|2990.4|2984.4|7
1621605060000|2021-05-21 13:51:00|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2986.8|2980.8|7
1621607800000|2021-05-21 14:36:40|2990.9|2984.9|2989.9|2983.9|2990.9|2984.9|2989.9|2983.9|5
1621605070000|2021-05-21 13:51:10|2987.9|2981.9|2988.5|2982.5|2989|2983|2987.9|2981.9|10
1621607810000|2021-05-21 14:36:50|2989.6|2983.6|2989.3|2983.3|2989.6|2983.6|2989.3|2983.3|3
1621605080000|2021-05-21 13:51:20|2988.3|2982.3|2988.5|2982.5|2988.8|2982.8|2988.3|2982.3|5
1621607820000|2021-05-21 14:37:00|2989|2983|2987.5|2981.5|2989|2983|2986.9|2980.9|11
1621607830000|2021-05-21 14:37:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2986.6|2980.6|6
1621605090000|2021-05-21 13:51:30|2988.6|2982.6|2988.4|2982.4|2988.6|2982.6|2988.3|2982.3|4
1621607840000|2021-05-21 14:37:20|2987.5|2981.5|2985.9|2979.9|2987.5|2981.5|2985.9|2979.9|10
1621605100000|2021-05-21 13:51:40|2988.5|2982.5|2988.6|2982.6|2989.1|2983.1|2988.5|2982.5|5
1621607850000|2021-05-21 14:37:30|2985.8|2979.8|2985.4|2979.4|2985.8|2979.8|2985.3|2979.3|4
1621607860000|2021-05-21 14:37:40|2985.1|2979.1|2985.6|2979.6|2985.6|2979.6|2984.1|2978.1|12
1621605110000|2021-05-21 13:51:50|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.1|2982.1|4
1621607870000|2021-05-21 14:37:50|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|2
1621607880000|2021-05-21 14:38:00|2984.9|2978.9|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|5
1621605120000|2021-05-21 13:52:00|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.8|2982.8|5
1621607890000|2021-05-21 14:38:10|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|4
1621605130000|2021-05-21 13:52:10|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|4
1621607900000|2021-05-21 14:38:20|2983.6|2977.6|2982|2976|2983.6|2977.6|2981.9|2975.9|8
1621605150000|2021-05-21 13:52:30|2988.8|2982.8|2989.1|2983.1|2989.1|2983.1|2988.8|2982.8|3
1621607910000|2021-05-21 14:38:30|2981.9|2975.9|2981.4|2975.4|2981.9|2975.9|2980.9|2974.9|11
1621605160000|2021-05-21 13:52:40|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1621607920000|2021-05-21 14:38:40|2981.6|2975.6|2981.4|2975.4|2981.9|2975.9|2981.4|2975.4|6
1621605170000|2021-05-21 13:52:50|2988.5|2982.5|2989.5|2983.5|2989.5|2983.5|2988.5|2982.5|6
1621605180000|2021-05-21 13:53:00|2989.3|2983.3|2990|2984|2990|2984|2989.3|2983.3|4
1621607930000|2021-05-21 14:38:50|2981.1|2975.1|2980.4|2974.4|2981.1|2975.1|2979.6|2973.6|15
1621605190000|2021-05-21 13:53:10|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1621607940000|2021-05-21 14:39:00|2980.1|2974.1|2980.8|2974.8|2980.8|2974.8|2979.6|2973.6|9
1621605200000|2021-05-21 13:53:20|2990.9|2984.9|2992.8|2986.8|2992.8|2986.8|2990.9|2984.9|9
1621607950000|2021-05-21 14:39:10|2981.1|2975.1|2982.5|2976.5|2982.5|2976.5|2981.1|2975.1|10
1621605210000|2021-05-21 13:53:30|2992.9|2986.9|2991.5|2985.5|2993|2987|2991.5|2985.5|7
1621607960000|2021-05-21 14:39:20|2982.8|2976.8|2981.8|2975.8|2982.8|2976.8|2981.8|2975.8|4
1621607970000|2021-05-21 14:39:30|2982|2976|2980.4|2974.4|2982|2976|2980.4|2974.4|7
1621605220000|2021-05-21 13:53:40|2991.1|2985.1|2990.8|2984.8|2991.1|2985.1|2990.8|2984.8|2
1621607980000|2021-05-21 14:39:40|2979.9|2973.9|2982.8|2976.8|2982.8|2976.8|2979.9|2973.9|11
1621605230000|2021-05-21 13:53:50|2991|2985|2992.5|2986.5|2992.5|2986.5|2991|2985|7
1621607990000|2021-05-21 14:39:50|2983|2977|2983|2977|2983.9|2977.9|2983|2977|10
1621605240000|2021-05-21 13:54:00|2992.3|2986.3|2992.1|2986.1|2992.3|2986.3|2991.3|2985.3|6
1621608000000|2021-05-21 14:40:00|2982.8|2976.8|2982.4|2976.4|2982.8|2976.8|2982.1|2976.1|4
1621608010000|2021-05-21 14:40:10|2982.1|2976.1|2982.3|2976.3|2982.3|2976.3|2980.8|2974.8|12
1621605250000|2021-05-21 13:54:10|2992.4|2986.4|2993.1|2987.1|2993.1|2987.1|2992.4|2986.4|2
1621608020000|2021-05-21 14:40:20|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|6
1621605260000|2021-05-21 13:54:20|2992.9|2986.9|2990.8|2984.8|2992.9|2986.9|2990.5|2984.5|8
1621608030000|2021-05-21 14:40:30|2982.9|2976.9|2981|2975|2982.9|2976.9|2981|2975|7
1621608040000|2021-05-21 14:40:40|2980.8|2974.8|2981.3|2975.3|2981.6|2975.6|2980.4|2974.4|9
1621605270000|2021-05-21 13:54:30|2990.9|2984.9|2990.6|2984.6|2991.4|2985.4|2990.6|2984.6|6
1621608050000|2021-05-21 14:40:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1621605280000|2021-05-21 13:54:40|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|4
1621605290000|2021-05-21 13:54:50|2990.9|2984.9|2990.3|2984.3|2990.9|2984.9|2990.3|2984.3|3
1621608060000|2021-05-21 14:41:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2980.8|2974.8|4
1621605300000|2021-05-21 13:55:00|2989.9|2983.9|2989.9|2983.9|2990.1|2984.1|2989.9|2983.9|3
1621608070000|2021-05-21 14:41:10|2980.8|2974.8|2982.3|2976.3|2982.3|2976.3|2980.8|2974.8|6
1621605310000|2021-05-21 13:55:10|2989.6|2983.6|2990.1|2984.1|2990.1|2984.1|2989.6|2983.6|3
1621608080000|2021-05-21 14:41:20|2982.4|2976.4|2982|2976|2982.8|2976.8|2982|2976|5
1621605320000|2021-05-21 13:55:20|2990.4|2984.4|2991.4|2985.4|2991.6|2985.6|2990.4|2984.4|5
1621608090000|2021-05-21 14:41:30|2981.8|2975.8|2980.4|2974.4|2981.8|2975.8|2980.4|2974.4|6
1621605330000|2021-05-21 13:55:30|2991.1|2985.1|2991|2985|2991.3|2985.3|2991|2985|3
1621608100000|2021-05-21 14:41:40|2980.5|2974.5|2981.5|2975.5|2981.6|2975.6|2980.5|2974.5|4
1621608110000|2021-05-21 14:41:50|2981.8|2975.8|2980.6|2974.6|2981.8|2975.8|2980.6|2974.6|6
1621605340000|2021-05-21 13:55:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991|2985|3
1621608120000|2021-05-21 14:42:00|2980.8|2974.8|2980.6|2974.6|2981.3|2975.3|2980.6|2974.6|8
1621608130000|2021-05-21 14:42:10|2980.8|2974.8|2982.8|2976.8|2982.8|2976.8|2980.8|2974.8|10
1621605350000|2021-05-21 13:55:50|2991|2985|2991.1|2985.1|2991.5|2985.5|2991|2985|5
1621608140000|2021-05-21 14:42:20|2982.5|2976.5|2981.8|2975.8|2982.8|2976.8|2981.5|2975.5|7
1621605360000|2021-05-21 13:56:00|2990.9|2984.9|2992.6|2986.6|2992.9|2986.9|2990.9|2984.9|9
1621608150000|2021-05-21 14:42:30|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|7
1621608160000|2021-05-21 14:42:40|2981.8|2975.8|2981.8|2975.8|2982.6|2976.6|2981.5|2975.5|10
1621605370000|2021-05-21 13:56:10|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|5
1621608170000|2021-05-21 14:42:50|2981.5|2975.5|2981.9|2975.9|2981.9|2975.9|2981.4|2975.4|7
1621608180000|2021-05-21 14:43:00|2981.6|2975.6|2980.3|2974.3|2981.6|2975.6|2980|2974|17
1621605380000|2021-05-21 13:56:20|2994|2988|2994.5|2988.5|2994.5|2988.5|2993.3|2987.3|8
1621608190000|2021-05-21 14:43:10|2980|2974|2980.1|2974.1|2980.3|2974.3|2979.8|2973.8|5
1621605390000|2021-05-21 13:56:30|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|4
1621608200000|2021-05-21 14:43:20|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|4
1621608210000|2021-05-21 14:43:30|2980|2974|2980.3|2974.3|2980.5|2974.5|2980|2974|3
1621605400000|2021-05-21 13:56:40|2994.5|2988.5|2994.4|2988.4|2994.5|2988.5|2993.8|2987.8|5
1621608220000|2021-05-21 14:43:40|2980.5|2974.5|2981|2975|2981.1|2975.1|2980.3|2974.3|7
1621608230000|2021-05-21 14:43:50|2980.9|2974.9|2980.6|2974.6|2980.9|2974.9|2980.6|2974.6|2
1621605420000|2021-05-21 13:57:00|2994.6|2988.6|2994.8|2988.8|2994.8|2988.8|2994.6|2988.6|2
1621608240000|2021-05-21 14:44:00|2980.8|2974.8|2981.1|2975.1|2981.4|2975.4|2980.8|2974.8|6
1621608250000|2021-05-21 14:44:10|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.6|2974.6|5
1621605430000|2021-05-21 13:57:10|2995.1|2989.1|2996.5|2990.5|2996.5|2990.5|2995.1|2989.1|11
1621608260000|2021-05-21 14:44:20|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|2
1621605440000|2021-05-21 13:57:20|2996.8|2990.8|2996.9|2990.9|2996.9|2990.9|2996.8|2990.8|2
1621608270000|2021-05-21 14:44:30|2981.5|2975.5|2981.4|2975.4|2981.5|2975.5|2981.1|2975.1|6
1621605450000|2021-05-21 13:57:30|2996.5|2990.5|2996|2990|2996.8|2990.8|2996|2990|5
1621608280000|2021-05-21 14:44:40|2981.9|2975.9|2981.8|2975.8|2982.1|2976.1|2981.6|2975.6|8
1621608290000|2021-05-21 14:44:50|2981.6|2975.6|2980.9|2974.9|2982.1|2976.1|2980.9|2974.9|9
1621605460000|2021-05-21 13:57:40|2996.3|2990.3|2996.9|2990.9|2996.9|2990.9|2996.3|2990.3|4
1621605470000|2021-05-21 13:57:50|2997.3|2991.3|2996.8|2990.8|2997.4|2991.4|2996.8|2990.8|7
1621608300000|2021-05-21 14:45:00|2980.6|2974.6|2981|2975|2981.1|2975.1|2980.4|2974.4|10
1621605480000|2021-05-21 13:58:00|2996.5|2990.5|2999|2993|2999|2993|2996.5|2990.5|11
1621608310000|2021-05-21 14:45:10|2981.3|2975.3|2980.4|2974.4|2981.9|2975.9|2980.4|2974.4|11
1621608320000|2021-05-21 14:45:20|2980.1|2974.1|2979.4|2973.4|2980.1|2974.1|2979.1|2973.1|6
1621605490000|2021-05-21 13:58:10|2999.3|2993.3|2998.8|2992.8|2999.4|2993.4|2998|2992|12
1621608330000|2021-05-21 14:45:30|2979.5|2973.5|2979.3|2973.3|2980|2974|2979.1|2973.1|10
1621605500000|2021-05-21 13:58:20|2998.5|2992.5|2999.8|2993.8|2999.9|2993.9|2998.5|2992.5|6
1621608340000|2021-05-21 14:45:40|2979|2973|2978.3|2972.3|2979|2973|2978|2972|8
1621605520000|2021-05-21 13:58:40|2999.9|2993.9|3000.4|2994.4|3000.5|2994.5|2999.8|2993.8|6
1621608350000|2021-05-21 14:45:50|2978|2972|2978.1|2972.1|2978.3|2972.3|2977.9|2971.9|11
1621605530000|2021-05-21 13:58:50|3000.9|2994.9|3000.1|2994.1|3000.9|2994.9|3000.1|2994.1|4
1621608360000|2021-05-21 14:46:00|2977.9|2971.9|2977.3|2971.3|2977.9|2971.9|2976.1|2970.1|11
1621605540000|2021-05-21 13:59:00|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|5
1621608370000|2021-05-21 14:46:10|2977|2971|2978|2972|2978.3|2972.3|2977|2971|6
1621605550000|2021-05-21 13:59:10|3001.1|2995.1|3001.1|2995.1|3001.8|2995.8|3001.1|2995.1|4
1621608380000|2021-05-21 14:46:20|2978.3|2972.3|2979.3|2973.3|2979.8|2973.8|2978.3|2972.3|7
1621605560000|2021-05-21 13:59:20|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1621608390000|2021-05-21 14:46:30|2979.1|2973.1|2976.9|2970.9|2979.1|2973.1|2976.9|2970.9|7
1621605570000|2021-05-21 13:59:30|3000.9|2994.9|3001.3|2995.3|3001.3|2995.3|2999.9|2993.9|11
1621608400000|2021-05-21 14:46:40|2977.3|2971.3|2977.3|2971.3|2977.5|2971.5|2977|2971|7
1621605580000|2021-05-21 13:59:40|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|2
1621608410000|2021-05-21 14:46:50|2977.4|2971.4|2978.8|2972.8|2979.4|2973.4|2977.4|2971.4|7
1621605590000|2021-05-21 13:59:50|3001.1|2995.1|3000.5|2994.5|3001.1|2995.1|3000.5|2994.5|2
1621608420000|2021-05-21 14:47:00|2978.5|2972.5|2977.4|2971.4|2978.6|2972.6|2977.4|2971.4|10
1621605600000|2021-05-21 14:00:00|3000.6|2994.6|3000.8|2994.8|3000.9|2994.9|3000.4|2994.4|6
1621608430000|2021-05-21 14:47:10|2977.6|2971.6|2979.3|2973.3|2979.5|2973.5|2977.6|2971.6|6
1621605610000|2021-05-21 14:00:10|3000.9|2994.9|3002.1|2996.1|3002.4|2996.4|3000.9|2994.9|7
1621608440000|2021-05-21 14:47:20|2979.1|2973.1|2977.8|2971.8|2979.1|2973.1|2977.8|2971.8|8
1621608450000|2021-05-21 14:47:30|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1621605620000|2021-05-21 14:00:20|3002|2996|3002.8|2996.8|3002.9|2996.9|3001.8|2995.8|10
1621608460000|2021-05-21 14:47:40|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1621605630000|2021-05-21 14:00:30|3003|2997|3003.1|2997.1|3003.6|2997.6|3003|2997|6
1621608470000|2021-05-21 14:47:50|2977.3|2971.3|2976.9|2970.9|2977.3|2971.3|2976.9|2970.9|3
1621605640000|2021-05-21 14:00:40|3002.9|2996.9|3002|2996|3003.1|2997.1|3002|2996|10
1621608480000|2021-05-21 14:48:00|2976.6|2970.6|2976.9|2970.9|2977.3|2971.3|2976.6|2970.6|6
1621605650000|2021-05-21 14:00:50|3002.1|2996.1|3001.9|2995.9|3002.5|2996.5|3001.4|2995.4|9
1621608490000|2021-05-21 14:48:10|2976.6|2970.6|2977.3|2971.3|2977.9|2971.9|2976.4|2970.4|15
1621605660000|2021-05-21 14:01:00|3002.1|2996.1|3000.3|2994.3|3002.6|2996.6|3000.3|2994.3|10
1621608500000|2021-05-21 14:48:20|2977.1|2971.1|2977.1|2971.1|2977.5|2971.5|2977.1|2971.1|5
1621605670000|2021-05-21 14:01:10|3000.1|2994.1|2999.5|2993.5|3000.5|2994.5|2998.8|2992.8|11
1621608510000|2021-05-21 14:48:30|2976.8|2970.8|2978|2972|2978.1|2972.1|2976.5|2970.5|10
1621605680000|2021-05-21 14:01:20|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|6
1621608520000|2021-05-21 14:48:40|2978.3|2972.3|2979.3|2973.3|2979.6|2973.6|2978.3|2972.3|11
1621605690000|2021-05-21 14:01:30|2998.6|2992.6|2998.8|2992.8|2998.8|2992.8|2997.8|2991.8|7
1621608530000|2021-05-21 14:48:50|2979.4|2973.4|2978|2972|2979.4|2973.4|2978|2972|7
1621605700000|2021-05-21 14:01:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1621608540000|2021-05-21 14:49:00|2977.9|2971.9|2979.3|2973.3|2979.3|2973.3|2977.3|2971.3|11
1621605710000|2021-05-21 14:01:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2997.8|2991.8|6
1621608550000|2021-05-21 14:49:10|2979.5|2973.5|2981|2975|2981.3|2975.3|2979.5|2973.5|12
1621605720000|2021-05-21 14:02:00|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1621605730000|2021-05-21 14:02:10|2997.1|2991.1|2997.4|2991.4|2997.5|2991.5|2996.5|2990.5|6
1621608560000|2021-05-21 14:49:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|7
1621605740000|2021-05-21 14:02:20|2997.5|2991.5|2997.8|2991.8|2998.4|2992.4|2997.5|2991.5|5
1621608570000|2021-05-21 14:49:30|2980.9|2974.9|2980.8|2974.8|2981.1|2975.1|2980.3|2974.3|6
1621605750000|2021-05-21 14:02:30|2997.5|2991.5|2998|2992|2998.4|2992.4|2997.5|2991.5|7
1621608580000|2021-05-21 14:49:40|2980.5|2974.5|2980.8|2974.8|2981|2975|2980.3|2974.3|8
1621605760000|2021-05-21 14:02:40|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1621608590000|2021-05-21 14:49:50|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|3
1621605770000|2021-05-21 14:02:50|2997.8|2991.8|2996.6|2990.6|2997.9|2991.9|2996.6|2990.6|6
1621608600000|2021-05-21 14:50:00|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1621605780000|2021-05-21 14:03:00|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1621608610000|2021-05-21 14:50:10|2980.6|2974.6|2979.4|2973.4|2980.6|2974.6|2979.4|2973.4|6
1621605790000|2021-05-21 14:03:10|2996.6|2990.6|2996.4|2990.4|2997.1|2991.1|2996.1|2990.1|10
1621608620000|2021-05-21 14:50:20|2979.3|2973.3|2979.6|2973.6|2979.6|2973.6|2978.1|2972.1|11
1621608630000|2021-05-21 14:50:30|2980|2974|2982.5|2976.5|2982.8|2976.8|2980|2974|12
1621605800000|2021-05-21 14:03:20|2996.6|2990.6|2996.5|2990.5|2997.4|2991.4|2996.3|2990.3|17
1621608640000|2021-05-21 14:50:40|2982.3|2976.3|2981.4|2975.4|2982.3|2976.3|2981.4|2975.4|8
1621605810000|2021-05-21 14:03:30|2996.1|2990.1|2995.6|2989.6|2996.1|2990.1|2994.5|2988.5|15
1621608650000|2021-05-21 14:50:50|2981.6|2975.6|2983.1|2977.1|2983.1|2977.1|2981.6|2975.6|6
1621608660000|2021-05-21 14:51:00|2983|2977|2982.3|2976.3|2983|2977|2982.3|2976.3|7
1621605820000|2021-05-21 14:03:40|2995.9|2989.9|2995.3|2989.3|2996.1|2990.1|2995.3|2989.3|8
1621608670000|2021-05-21 14:51:10|2982.4|2976.4|2982.3|2976.3|2982.9|2976.9|2982|2976|7
1621608680000|2021-05-21 14:51:20|2982.5|2976.5|2982.8|2976.8|2982.9|2976.9|2982.5|2976.5|3
1621605830000|2021-05-21 14:03:50|2995.5|2989.5|2996.5|2990.5|2996.9|2990.9|2995.5|2989.5|8
1621608690000|2021-05-21 14:51:30|2982.9|2976.9|2982.6|2976.6|2983.3|2977.3|2982.6|2976.6|6
1621608710000|2021-05-21 14:51:50|2982.4|2976.4|2982.3|2976.3|2982.9|2976.9|2982.1|2976.1|7
1621605840000|2021-05-21 14:04:00|2996.6|2990.6|2997|2991|2997.6|2991.6|2996.6|2990.6|9
1621608720000|2021-05-21 14:52:00|2982|2976|2980.3|2974.3|2982|2976|2979.8|2973.8|13
1621605850000|2021-05-21 14:04:10|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|7
1621608730000|2021-05-21 14:52:10|2979|2973|2978.9|2972.9|2979|2973|2978.8|2972.8|3
1621608740000|2021-05-21 14:52:20|2978.8|2972.8|2978.3|2972.3|2978.9|2972.9|2978.3|2972.3|5
1621605860000|2021-05-21 14:04:20|2995.9|2989.9|2996.1|2990.1|2996.1|2990.1|2995.9|2989.9|2
1621608750000|2021-05-21 14:52:30|2978|2972|2979.8|2973.8|2980.4|2974.4|2977.4|2971.4|11
1621608760000|2021-05-21 14:52:40|2979.5|2973.5|2978.9|2972.9|2979.9|2973.9|2978.3|2972.3|10
1621605870000|2021-05-21 14:04:30|2996.4|2990.4|2996.1|2990.1|2996.4|2990.4|2996.1|2990.1|4
1621608770000|2021-05-21 14:52:50|2978.5|2972.5|2979|2973|2979|2973|2978.3|2972.3|4
1621605880000|2021-05-21 14:04:40|2996.4|2990.4|2995.6|2989.6|2996.4|2990.4|2995.6|2989.6|4
1621608780000|2021-05-21 14:53:00|2978.8|2972.8|2977.3|2971.3|2978.8|2972.8|2977.3|2971.3|6
1621608790000|2021-05-21 14:53:10|2977.5|2971.5|2977.8|2971.8|2977.9|2971.9|2977.5|2971.5|4
1621605890000|2021-05-21 14:04:50|2995.4|2989.4|2995.1|2989.1|2995.4|2989.4|2994.6|2988.6|7
1621608800000|2021-05-21 14:53:20|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1621608810000|2021-05-21 14:53:30|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2976.4|2970.4|9
1621605900000|2021-05-21 14:05:00|2995.4|2989.4|2996.1|2990.1|2996.1|2990.1|2994.9|2988.9|8
1621608820000|2021-05-21 14:53:40|2977.8|2971.8|2976.1|2970.1|2977.8|2971.8|2975.9|2969.9|9
1621605910000|2021-05-21 14:05:10|2996.4|2990.4|2997.4|2991.4|2997.6|2991.6|2996.4|2990.4|14
1621605920000|2021-05-21 14:05:20|2997.3|2991.3|2997.6|2991.6|2997.6|2991.6|2997.3|2991.3|3
1621608830000|2021-05-21 14:53:50|2976.4|2970.4|2974.6|2968.6|2976.4|2970.4|2974.5|2968.5|14
1621605930000|2021-05-21 14:05:30|2997.9|2991.9|2999|2993|2999.1|2993.1|2997.9|2991.9|9
1621608840000|2021-05-21 14:54:00|2974.5|2968.5|2972.9|2966.9|2974.9|2968.9|2972.4|2966.4|14
1621605940000|2021-05-21 14:05:40|2998.6|2992.6|2998.5|2992.5|2999.1|2993.1|2998.5|2992.5|7
1621608850000|2021-05-21 14:54:10|2973.1|2967.1|2975.4|2969.4|2975.6|2969.6|2973.1|2967.1|10
1621608860000|2021-05-21 14:54:20|2975.1|2969.1|2977.9|2971.9|2978.8|2972.8|2974.9|2968.9|10
1621605950000|2021-05-21 14:05:50|2998.4|2992.4|2997.8|2991.8|2998.4|2992.4|2997.5|2991.5|4
1621608880000|2021-05-21 14:54:40|2977.5|2971.5|2974.5|2968.5|2977.5|2971.5|2974.5|2968.5|12
1621608890000|2021-05-21 14:54:50|2974.3|2968.3|2972.8|2966.8|2974.3|2968.3|2972.8|2966.8|7
1621605960000|2021-05-21 14:06:00|2998|2992|2996.8|2990.8|2998|2992|2996.8|2990.8|5
1621608900000|2021-05-21 14:55:00|2973.3|2967.3|2978.5|2972.5|2978.9|2972.9|2972.6|2966.6|16
1621605970000|2021-05-21 14:06:10|2996.9|2990.9|2997.6|2991.6|2997.6|2991.6|2996.9|2990.9|6
1621608910000|2021-05-21 14:55:10|2978.6|2972.6|2977.6|2971.6|2979.1|2973.1|2977.1|2971.1|11
1621605980000|2021-05-21 14:06:20|2997.4|2991.4|2997|2991|2997.4|2991.4|2997|2991|3
1621608920000|2021-05-21 14:55:20|2977.5|2971.5|2978.8|2972.8|2979.1|2973.1|2977.3|2971.3|10
1621605990000|2021-05-21 14:06:30|2996.8|2990.8|2995.5|2989.5|2996.8|2990.8|2995.5|2989.5|8
1621608930000|2021-05-21 14:55:30|2978.5|2972.5|2977.6|2971.6|2978.5|2972.5|2977.4|2971.4|9
1621606000000|2021-05-21 14:06:40|2995.6|2989.6|2995.5|2989.5|2995.6|2989.6|2995.3|2989.3|4
1621608940000|2021-05-21 14:55:40|2977.9|2971.9|2977.8|2971.8|2977.9|2971.9|2977.8|2971.8|2
1621608950000|2021-05-21 14:55:50|2977.5|2971.5|2975.9|2969.9|2977.5|2971.5|2975.6|2969.6|12
1621606010000|2021-05-21 14:06:50|2996|2990|2997.5|2991.5|2998.4|2992.4|2996|2990|10
1621608960000|2021-05-21 14:56:00|2975.5|2969.5|2972.9|2966.9|2976.1|2970.1|2972.9|2966.9|12
1621606020000|2021-05-21 14:07:00|2997.6|2991.6|2997.5|2991.5|2998.1|2992.1|2997.5|2991.5|6
1621608970000|2021-05-21 14:56:10|2973.3|2967.3|2974.5|2968.5|2974.8|2968.8|2973.3|2967.3|8
1621606030000|2021-05-21 14:07:10|2997.3|2991.3|2997.1|2991.1|2997.3|2991.3|2996.8|2990.8|4
1621606040000|2021-05-21 14:07:20|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2996|2990|11
1621608980000|2021-05-21 14:56:20|2974.3|2968.3|2973.4|2967.4|2974.4|2968.4|2973.4|2967.4|13
1621606050000|2021-05-21 14:07:30|2997.1|2991.1|2996|2990|2997.1|2991.1|2996|2990|6
1621608990000|2021-05-21 14:56:30|2973.3|2967.3|2973.4|2967.4|2973.4|2967.4|2972.6|2966.6|4
1621606060000|2021-05-21 14:07:40|2996.3|2990.3|2996.6|2990.6|2996.6|2990.6|2996|2990|8
1621609000000|2021-05-21 14:56:40|2973.6|2967.6|2972.5|2966.5|2973.6|2967.6|2972.1|2966.1|8
1621606070000|2021-05-21 14:07:50|2996.5|2990.5|2996.9|2990.9|2997.1|2991.1|2996.5|2990.5|8
1621609010000|2021-05-21 14:56:50|2972.4|2966.4|2972.9|2966.9|2973.1|2967.1|2971.9|2965.9|14
1621606080000|2021-05-21 14:08:00|2996.6|2990.6|2995.5|2989.5|2996.6|2990.6|2995.3|2989.3|7
1621606090000|2021-05-21 14:08:10|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|3
1621609020000|2021-05-21 14:57:00|2972.6|2966.6|2970.9|2964.9|2972.6|2966.6|2969.9|2963.9|15
1621606100000|2021-05-21 14:08:20|2996|2990|2998.4|2992.4|2998.4|2992.4|2996|2990|4
1621609030000|2021-05-21 14:57:10|2971.1|2965.1|2969.4|2963.4|2971.9|2965.9|2969.4|2963.4|16
1621609040000|2021-05-21 14:57:20|2969.6|2963.6|2969.6|2963.6|2969.9|2963.9|2968.9|2962.9|14
1621606110000|2021-05-21 14:08:30|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998|2992|5
1621609050000|2021-05-21 14:57:30|2969.4|2963.4|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|4
1621606120000|2021-05-21 14:08:40|2998.5|2992.5|2998.9|2992.9|2998.9|2992.9|2998.1|2992.1|7
1621609060000|2021-05-21 14:57:40|2969.9|2963.9|2971.4|2965.4|2971.4|2965.4|2969.8|2963.8|20
1621609070000|2021-05-21 14:57:50|2971.1|2965.1|2971.6|2965.6|2973.1|2967.1|2971.1|2965.1|9
1621606130000|2021-05-21 14:08:50|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|4
1621609080000|2021-05-21 14:58:00|2972|2966|2971.8|2965.8|2972.4|2966.4|2971.6|2965.6|11
1621606140000|2021-05-21 14:09:00|2999.1|2993.1|2997|2991|2999.4|2993.4|2997|2991|12
1621609090000|2021-05-21 14:58:10|2971.5|2965.5|2971.1|2965.1|2971.6|2965.6|2970.6|2964.6|13
1621606150000|2021-05-21 14:09:10|2996.6|2990.6|2995.5|2989.5|2996.6|2990.6|2995.3|2989.3|12
1621609100000|2021-05-21 14:58:20|2971.4|2965.4|2974.1|2968.1|2974.1|2968.1|2971.4|2965.4|12
1621606160000|2021-05-21 14:09:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2994.9|2988.9|3
1621609110000|2021-05-21 14:58:30|2974.4|2968.4|2974.4|2968.4|2974.6|2968.6|2974|2968|7
1621609120000|2021-05-21 14:58:40|2974.6|2968.6|2975.1|2969.1|2975.6|2969.6|2974.6|2968.6|8
1621606180000|2021-05-21 14:09:40|2995.5|2989.5|2995.8|2989.8|2995.9|2989.9|2995.5|2989.5|4
1621609130000|2021-05-21 14:58:50|2975.4|2969.4|2977|2971|2977|2971|2975.4|2969.4|11
1621606190000|2021-05-21 14:09:50|2995.9|2989.9|2996.3|2990.3|2996.4|2990.4|2995.9|2989.9|4
1621609140000|2021-05-21 14:59:00|2977.4|2971.4|2976.6|2970.6|2977.4|2971.4|2976.1|2970.1|11
1621606200000|2021-05-21 14:10:00|2996|2990|2996.4|2990.4|2996.4|2990.4|2996|2990|3
1621609150000|2021-05-21 14:59:10|2975.9|2969.9|2977.4|2971.4|2977.4|2971.4|2975.5|2969.5|11
1621606210000|2021-05-21 14:10:10|2996.3|2990.3|2996.4|2990.4|2996.4|2990.4|2996.3|2990.3|8
1621606220000|2021-05-21 14:10:20|2996.6|2990.6|2997.4|2991.4|2997.4|2991.4|2996.6|2990.6|3
1621609160000|2021-05-21 14:59:20|2977.1|2971.1|2979.8|2973.8|2980|2974|2976.9|2970.9|16
1621606230000|2021-05-21 14:10:30|2997.5|2991.5|2998.4|2992.4|2999.9|2993.9|2997.5|2991.5|14
1621609170000|2021-05-21 14:59:30|2980|2974|2981.4|2975.4|2982|2976|2980|2974|13
1621606240000|2021-05-21 14:10:40|2998.5|2992.5|2998.5|2992.5|2999|2993|2998.5|2992.5|4
1621609180000|2021-05-21 14:59:40|2980.9|2974.9|2980.3|2974.3|2981.9|2975.9|2980.3|2974.3|11
1621606250000|2021-05-21 14:10:50|2997.9|2991.9|2996.3|2990.3|2998.3|2992.3|2996|2990|14
1621609190000|2021-05-21 14:59:50|2980.6|2974.6|2980.1|2974.1|2981.1|2975.1|2979.6|2973.6|8
1621606260000|2021-05-21 14:11:00|2996.8|2990.8|2996.5|2990.5|2997|2991|2996.4|2990.4|5
1621609200000|2021-05-21 15:00:00|2980.4|2974.4|2979.4|2973.4|2980.4|2974.4|2979.4|2973.4|6
1621606270000|2021-05-21 14:11:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1621609210000|2021-05-21 15:00:10|2979.1|2973.1|2978.5|2972.5|2979.4|2973.4|2978.3|2972.3|9
1621606280000|2021-05-21 14:11:20|2996.8|2990.8|2997.8|2991.8|2998|2992|2996.8|2990.8|7
1621609220000|2021-05-21 15:00:20|2978.8|2972.8|2979|2973|2979.5|2973.5|2978.8|2972.8|7
1621606290000|2021-05-21 14:11:30|2998|2992|2997.3|2991.3|2998|2992|2997.3|2991.3|4
1621609230000|2021-05-21 15:00:30|2979.1|2973.1|2980.5|2974.5|2980.5|2974.5|2979.1|2973.1|7
1621606300000|2021-05-21 14:11:40|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|4
1621609240000|2021-05-21 15:00:40|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.5|2973.5|5
1621606310000|2021-05-21 14:11:50|2997|2991|2995.4|2989.4|2997|2991|2995.4|2989.4|7
1621609250000|2021-05-21 15:00:50|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1621606320000|2021-05-21 14:12:00|2995.8|2989.8|2995.5|2989.5|2996.3|2990.3|2995.5|2989.5|5
1621609270000|2021-05-21 15:01:10|2980.4|2974.4|2980|2974|2980.4|2974.4|2979.8|2973.8|3
1621609280000|2021-05-21 15:01:20|2979.8|2973.8|2978.4|2972.4|2980|2974|2978.4|2972.4|6
1621606330000|2021-05-21 14:12:10|2995.3|2989.3|2993.4|2987.4|2995.3|2989.3|2993|2987|12
1621609290000|2021-05-21 15:01:30|2978|2972|2978|2972|2978|2972|2977.4|2971.4|7
1621609300000|2021-05-21 15:01:40|2977.9|2971.9|2976.5|2970.5|2977.9|2971.9|2976.3|2970.3|13
1621606340000|2021-05-21 14:12:20|2993.3|2987.3|2993.6|2987.6|2993.6|2987.6|2992.8|2986.8|5
1621609310000|2021-05-21 15:01:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|5
1621606350000|2021-05-21 14:12:30|2993.5|2987.5|2992.6|2986.6|2993.5|2987.5|2992.6|2986.6|7
1621609320000|2021-05-21 15:02:00|2976|2970|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|7
1621606360000|2021-05-21 14:12:40|2993|2987|2994|2988|2994.1|2988.1|2993|2987|7
1621609330000|2021-05-21 15:02:10|2975.4|2969.4|2975.8|2969.8|2976.1|2970.1|2975.4|2969.4|8
1621606370000|2021-05-21 14:12:50|2994.3|2988.3|2994.9|2988.9|2994.9|2988.9|2993.8|2987.8|13
1621609340000|2021-05-21 15:02:20|2976.1|2970.1|2976|2970|2976.8|2970.8|2975.8|2969.8|14
1621606380000|2021-05-21 14:13:00|2995.3|2989.3|2995.8|2989.8|2996|2990|2995.3|2989.3|5
1621609350000|2021-05-21 15:02:30|2976.1|2970.1|2975.8|2969.8|2976.1|2970.1|2975.8|2969.8|5
1621606390000|2021-05-21 14:13:10|2995.5|2989.5|2995.9|2989.9|2995.9|2989.9|2995.4|2989.4|5
1621609360000|2021-05-21 15:02:40|2975.9|2969.9|2975.6|2969.6|2975.9|2969.9|2975.6|2969.6|4
1621606400000|2021-05-21 14:13:20|2995.8|2989.8|2995.6|2989.6|2995.8|2989.8|2995|2989|6
1621609370000|2021-05-21 15:02:50|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.3|2968.3|11
1621606410000|2021-05-21 14:13:30|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1621609380000|2021-05-21 15:03:00|2974.5|2968.5|2974.1|2968.1|2974.8|2968.8|2974.1|2968.1|5
1621606420000|2021-05-21 14:13:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1621609390000|2021-05-21 15:03:10|2973.9|2967.9|2974.1|2968.1|2974.1|2968.1|2973.5|2967.5|4
1621609400000|2021-05-21 15:03:20|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1621606430000|2021-05-21 14:13:50|2995|2989|2992.6|2986.6|2995|2989|2992.5|2986.5|13
1621609410000|2021-05-21 15:03:30|2973.9|2967.9|2973.5|2967.5|2973.9|2967.9|2973.5|2967.5|3
1621606440000|2021-05-21 14:14:00|2992.4|2986.4|2991.1|2985.1|2992.9|2986.9|2991.1|2985.1|19
1621609420000|2021-05-21 15:03:40|2973.6|2967.6|2974.6|2968.6|2974.6|2968.6|2973.6|2967.6|4
1621606450000|2021-05-21 14:14:10|2991.4|2985.4|2991.1|2985.1|2991.9|2985.9|2990.4|2984.4|15
1621609430000|2021-05-21 15:03:50|2975|2969|2975.8|2969.8|2975.9|2969.9|2974.8|2968.8|9
1621606460000|2021-05-21 14:14:20|2990.9|2984.9|2992.1|2986.1|2992.1|2986.1|2990.4|2984.4|13
1621609440000|2021-05-21 15:04:00|2975.3|2969.3|2975.4|2969.4|2975.4|2969.4|2975.3|2969.3|2
1621606470000|2021-05-21 14:14:30|2991.9|2985.9|2992.6|2986.6|2992.6|2986.6|2991.9|2985.9|10
1621609450000|2021-05-21 15:04:10|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.4|2969.4|5
1621606480000|2021-05-21 14:14:40|2992.4|2986.4|2990.9|2984.9|2992.6|2986.6|2990.9|2984.9|9
1621609460000|2021-05-21 15:04:20|2975.5|2969.5|2974.6|2968.6|2975.5|2969.5|2974.4|2968.4|4
1621606490000|2021-05-21 14:14:50|2990.6|2984.6|2989.9|2983.9|2990.9|2984.9|2989.9|2983.9|10
1621609470000|2021-05-21 15:04:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621606500000|2021-05-21 14:15:00|2989.6|2983.6|2990.4|2984.4|2990.4|2984.4|2989.4|2983.4|8
1621609480000|2021-05-21 15:04:40|2974.8|2968.8|2974|2968|2974.8|2968.8|2973.8|2967.8|5
1621606510000|2021-05-21 14:15:10|2990.8|2984.8|2991.3|2985.3|2992|2986|2990.6|2984.6|12
1621609490000|2021-05-21 15:04:50|2973.8|2967.8|2974.1|2968.1|2974.1|2968.1|2973.5|2967.5|4
1621606520000|2021-05-21 14:15:20|2991|2985|2993.4|2987.4|2993.8|2987.8|2991|2985|11
1621609500000|2021-05-21 15:05:00|2974|2968|2975.4|2969.4|2975.4|2969.4|2973.6|2967.6|7
1621606530000|2021-05-21 14:15:30|2993.5|2987.5|2993.5|2987.5|2994.1|2988.1|2993.4|2987.4|7
1621609510000|2021-05-21 15:05:10|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1621606540000|2021-05-21 14:15:40|2993.8|2987.8|2994.8|2988.8|2994.8|2988.8|2993.8|2987.8|4
1621609520000|2021-05-21 15:05:20|2974.8|2968.8|2974.8|2968.8|2975|2969|2974.5|2968.5|4
1621606550000|2021-05-21 14:15:50|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1621609530000|2021-05-21 15:05:30|2974.9|2968.9|2974.5|2968.5|2975|2969|2974.5|2968.5|4
1621606560000|2021-05-21 14:16:00|2994.5|2988.5|2993|2987|2994.5|2988.5|2993|2987|8
1621609540000|2021-05-21 15:05:40|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1621606570000|2021-05-21 14:16:10|2992.8|2986.8|2992|2986|2993|2987|2992|2986|8
1621609550000|2021-05-21 15:05:50|2975|2969|2974.8|2968.8|2975.4|2969.4|2974.8|2968.8|6
1621606580000|2021-05-21 14:16:20|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1621609560000|2021-05-21 15:06:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1621606590000|2021-05-21 14:16:30|2992.8|2986.8|2991.3|2985.3|2992.8|2986.8|2991.1|2985.1|11
1621609570000|2021-05-21 15:06:10|2975|2969|2975.4|2969.4|2975.4|2969.4|2974.8|2968.8|6
1621606600000|2021-05-21 14:16:40|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.1|2985.1|10
1621609580000|2021-05-21 15:06:20|2975.6|2969.6|2976.6|2970.6|2976.6|2970.6|2975.6|2969.6|5
1621606610000|2021-05-21 14:16:50|2991.3|2985.3|2991.1|2985.1|2991.3|2985.3|2991.1|2985.1|2
1621609590000|2021-05-21 15:06:30|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1621606620000|2021-05-21 14:17:00|2990.8|2984.8|2988.5|2982.5|2990.8|2984.8|2988.5|2982.5|12
1621609600000|2021-05-21 15:06:40|2976.9|2970.9|2976.8|2970.8|2976.9|2970.9|2976.8|2970.8|2
1621606630000|2021-05-21 14:17:10|2988.8|2982.8|2989.8|2983.8|2989.8|2983.8|2988.5|2982.5|11
1621609610000|2021-05-21 15:06:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976|2970|5
1621606640000|2021-05-21 14:17:20|2990|2984|2990.3|2984.3|2990.5|2984.5|2990|2984|6
1621609620000|2021-05-21 15:07:00|2976.1|2970.1|2976|2970|2976.1|2970.1|2975.9|2969.9|3
1621606650000|2021-05-21 14:17:30|2990.5|2984.5|2988.9|2982.9|2990.5|2984.5|2988.9|2982.9|5
1621609630000|2021-05-21 15:07:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1621606660000|2021-05-21 14:17:40|2988.6|2982.6|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|4
1621609640000|2021-05-21 15:07:20|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|2
1621606670000|2021-05-21 14:17:50|2988.9|2982.9|2989.4|2983.4|2989.9|2983.9|2988.9|2982.9|6
1621609660000|2021-05-21 15:07:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1621606680000|2021-05-21 14:18:00|2989.6|2983.6|2988.6|2982.6|2990|2984|2988.6|2982.6|8
1621609670000|2021-05-21 15:07:50|2974.5|2968.5|2972.1|2966.1|2974.5|2968.5|2972.1|2966.1|11
1621606690000|2021-05-21 14:18:10|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.8|2982.8|5
1621609680000|2021-05-21 15:08:00|2972.4|2966.4|2972.6|2966.6|2973|2967|2972.4|2966.4|5
1621606700000|2021-05-21 14:18:20|2988.5|2982.5|2986.6|2980.6|2989|2983|2986.6|2980.6|10
1621609690000|2021-05-21 15:08:10|2972.4|2966.4|2972.1|2966.1|2972.4|2966.4|2972.1|2966.1|2
1621609700000|2021-05-21 15:08:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.1|2965.1|8
1621606710000|2021-05-21 14:18:30|2986.4|2980.4|2984.4|2978.4|2986.4|2980.4|2984.4|2978.4|9
1621609710000|2021-05-21 15:08:30|2972|2966|2972.1|2966.1|2972.5|2966.5|2972|2966|4
1621609720000|2021-05-21 15:08:40|2972|2966|2970.3|2964.3|2972|2966|2970.3|2964.3|10
1621606720000|2021-05-21 14:18:40|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|4
1621609730000|2021-05-21 15:08:50|2970.5|2964.5|2970.6|2964.6|2970.6|2964.6|2970.5|2964.5|2
1621609740000|2021-05-21 15:09:00|2970.4|2964.4|2971|2965|2971|2965|2970.4|2964.4|3
1621606730000|2021-05-21 14:18:50|2985.1|2979.1|2986|2980|2986|2980|2985.1|2979.1|3
1621609750000|2021-05-21 15:09:10|2971.3|2965.3|2971|2965|2971.5|2965.5|2971|2965|6
1621606740000|2021-05-21 14:19:00|2986.3|2980.3|2987.5|2981.5|2987.5|2981.5|2986.3|2980.3|7
1621609760000|2021-05-21 15:09:20|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|8
1621606750000|2021-05-21 14:19:10|2987.3|2981.3|2986.6|2980.6|2987.3|2981.3|2986.6|2980.6|3
1621609770000|2021-05-21 15:09:30|2969.5|2963.5|2968.8|2962.8|2969.5|2963.5|2968.3|2962.3|9
1621609780000|2021-05-21 15:09:40|2968.4|2962.4|2968.6|2962.6|2968.6|2962.6|2968.3|2962.3|4
1621606760000|2021-05-21 14:19:20|2987|2981|2986.6|2980.6|2987.5|2981.5|2986.6|2980.6|5
1621609790000|2021-05-21 15:09:50|2968.5|2962.5|2968.4|2962.4|2968.5|2962.5|2968.1|2962.1|5
1621609800000|2021-05-21 15:10:00|2968.5|2962.5|2968.8|2962.8|2969.1|2963.1|2968.3|2962.3|10
1621606770000|2021-05-21 14:19:30|2986.3|2980.3|2986|2980|2986.3|2980.3|2985.9|2979.9|3
1621609810000|2021-05-21 15:10:10|2968.9|2962.9|2969.1|2963.1|2969.6|2963.6|2968.9|2962.9|4
1621609830000|2021-05-21 15:10:30|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1621606780000|2021-05-21 14:19:40|2986.3|2980.3|2986.3|2980.3|2987.9|2981.9|2986.3|2980.3|8
1621609840000|2021-05-21 15:10:40|2968.8|2962.8|2969.6|2963.6|2969.6|2963.6|2968.8|2962.8|4
1621606790000|2021-05-21 14:19:50|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1621609850000|2021-05-21 15:10:50|2969.4|2963.4|2968.6|2962.6|2969.4|2963.4|2968.6|2962.6|3
1621609860000|2021-05-21 15:11:00|2968.5|2962.5|2968.4|2962.4|2968.5|2962.5|2968.1|2962.1|3
1621606800000|2021-05-21 14:20:00|2985.9|2979.9|2988|2982|2988|2982|2984.9|2978.9|13
1621609870000|2021-05-21 15:11:10|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1621609880000|2021-05-21 15:11:20|2969.1|2963.1|2969.9|2963.9|2969.9|2963.9|2969.1|2963.1|4
1621606810000|2021-05-21 14:20:10|2988.3|2982.3|2989.6|2983.6|2989.6|2983.6|2988.3|2982.3|8
1621609890000|2021-05-21 15:11:30|2970.1|2964.1|2969.8|2963.8|2970.4|2964.4|2969.8|2963.8|5
1621609900000|2021-05-21 15:11:40|2969.5|2963.5|2970.4|2964.4|2970.4|2964.4|2969.5|2963.5|6
1621606820000|2021-05-21 14:20:20|2989.9|2983.9|2991.3|2985.3|2991.9|2985.9|2989.9|2983.9|11
1621609910000|2021-05-21 15:11:50|2970.6|2964.6|2970.8|2964.8|2970.8|2964.8|2970.6|2964.6|2
1621606830000|2021-05-21 14:20:30|2991.1|2985.1|2990.3|2984.3|2991.1|2985.1|2990.1|2984.1|5
1621609920000|2021-05-21 15:12:00|2970.9|2964.9|2970.8|2964.8|2970.9|2964.9|2970.8|2964.8|2
1621609930000|2021-05-21 15:12:10|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1621606840000|2021-05-21 14:20:40|2990|2984|2990|2984|2990.1|2984.1|2990|2984|3
1621609940000|2021-05-21 15:12:20|2970.1|2964.1|2968.8|2962.8|2970.1|2964.1|2968.8|2962.8|6
1621609950000|2021-05-21 15:12:30|2968.6|2962.6|2969.8|2963.8|2969.8|2963.8|2968.4|2962.4|10
1621606850000|2021-05-21 14:20:50|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990|2984|3
1621609970000|2021-05-21 15:12:50|2969.4|2963.4|2968.8|2962.8|2969.4|2963.4|2968.8|2962.8|3
1621606860000|2021-05-21 14:21:00|2990.5|2984.5|2991.5|2985.5|2991.5|2985.5|2990.5|2984.5|4
1621609980000|2021-05-21 15:13:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621609990000|2021-05-21 15:13:10|2968.8|2962.8|2968.9|2962.9|2969|2963|2968.8|2962.8|3
1621606870000|2021-05-21 14:21:10|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.9|2984.9|4
1621610000000|2021-05-21 15:13:20|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.5|2962.5|3
1621610010000|2021-05-21 15:13:30|2969|2963|2969.4|2963.4|2969.4|2963.4|2969|2963|2
1621606880000|2021-05-21 14:21:20|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|8
1621610020000|2021-05-21 15:13:40|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1621606890000|2021-05-21 14:21:30|2990.8|2984.8|2991.8|2985.8|2991.8|2985.8|2990.8|2984.8|10
1621610030000|2021-05-21 15:13:50|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|7
1621610040000|2021-05-21 15:14:00|2969.3|2963.3|2970.6|2964.6|2970.6|2964.6|2969.3|2963.3|7
1621606900000|2021-05-21 14:21:40|2991.6|2985.6|2992.8|2986.8|2992.8|2986.8|2991.6|2985.6|7
1621610050000|2021-05-21 15:14:10|2970.5|2964.5|2970.1|2964.1|2970.5|2964.5|2970|2964|9
1621610060000|2021-05-21 15:14:20|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2969.9|2963.9|4
1621606910000|2021-05-21 14:21:50|2993.1|2987.1|2992.1|2986.1|2993.1|2987.1|2992.1|2986.1|6
1621610070000|2021-05-21 15:14:30|2970.6|2964.6|2971|2965|2971|2965|2970.6|2964.6|2
1621606920000|2021-05-21 14:22:00|2991.9|2985.9|2990|2984|2991.9|2985.9|2989.5|2983.5|10
1621610080000|2021-05-21 15:14:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621606930000|2021-05-21 14:22:10|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|5
1621610090000|2021-05-21 15:14:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621606940000|2021-05-21 14:22:20|2990|2984|2992|2986|2992|2986|2990|2984|8
1621610100000|2021-05-21 15:15:00|2970.6|2964.6|2970.8|2964.8|2971.1|2965.1|2970.5|2964.5|6
1621610110000|2021-05-21 15:15:10|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1621606950000|2021-05-21 14:22:30|2991.8|2985.8|2990.1|2984.1|2991.8|2985.8|2990.1|2984.1|6
1621610120000|2021-05-21 15:15:20|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|3
1621606960000|2021-05-21 14:22:40|2990.3|2984.3|2989.3|2983.3|2990.3|2984.3|2988.3|2982.3|10
1621610140000|2021-05-21 15:15:40|2971.1|2965.1|2971.9|2965.9|2971.9|2965.9|2971.1|2965.1|4
1621610150000|2021-05-21 15:15:50|2971.4|2965.4|2972.3|2966.3|2972.4|2966.4|2971.4|2965.4|5
1621606980000|2021-05-21 14:23:00|2989.1|2983.1|2987.6|2981.6|2989.1|2983.1|2987.6|2981.6|7
1621610160000|2021-05-21 15:16:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1621606990000|2021-05-21 14:23:10|2987.8|2981.8|2987|2981|2988.3|2982.3|2986.8|2980.8|14
1621610170000|2021-05-21 15:16:10|2972|2966|2971.9|2965.9|2972|2966|2971.5|2965.5|4
1621607000000|2021-05-21 14:23:20|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|4
1621610190000|2021-05-21 15:16:30|2972.3|2966.3|2972.1|2966.1|2972.4|2966.4|2972.1|2966.1|3
1621607010000|2021-05-21 14:23:30|2986|2980|2986.5|2980.5|2986.8|2980.8|2986|2980|6
1621610200000|2021-05-21 15:16:40|2972.4|2966.4|2974.4|2968.4|2975|2969|2972.4|2966.4|9
1621607020000|2021-05-21 14:23:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621610210000|2021-05-21 15:16:50|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|4
1621607030000|2021-05-21 14:23:50|2987.1|2981.1|2987.6|2981.6|2988|2982|2987.1|2981.1|7
1621610220000|2021-05-21 15:17:00|2974.6|2968.6|2974.8|2968.8|2975.1|2969.1|2974.5|2968.5|6
1621607040000|2021-05-21 14:24:00|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2986.4|2980.4|11
1621610230000|2021-05-21 15:17:10|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|3
1621607050000|2021-05-21 14:24:10|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1621610240000|2021-05-21 15:17:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1621607060000|2021-05-21 14:24:20|2987.5|2981.5|2988|2982|2988.4|2982.4|2987.5|2981.5|7
1621610250000|2021-05-21 15:17:30|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1621607070000|2021-05-21 14:24:30|2988.3|2982.3|2987.9|2981.9|2988.3|2982.3|2987.9|2981.9|3
1621610260000|2021-05-21 15:17:40|2973.5|2967.5|2974.8|2968.8|2974.8|2968.8|2973.5|2967.5|3
1621607080000|2021-05-21 14:24:40|2988|2982|2988.4|2982.4|2988.9|2982.9|2988|2982|4
1621610280000|2021-05-21 15:18:00|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1621607090000|2021-05-21 14:24:50|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|3
1621610300000|2021-05-21 15:18:20|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1621607100000|2021-05-21 14:25:00|2987.8|2981.8|2986.3|2980.3|2988|2982|2986.3|2980.3|10
1621610320000|2021-05-21 15:18:40|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1621607110000|2021-05-21 14:25:10|2986.6|2980.6|2987.5|2981.5|2987.5|2981.5|2986.6|2980.6|4
1621610330000|2021-05-21 15:18:50|2974.9|2968.9|2974.4|2968.4|2974.9|2968.9|2974.4|2968.4|3
1621607120000|2021-05-21 14:25:20|2987.4|2981.4|2986.4|2980.4|2987.4|2981.4|2986.4|2980.4|5
1621610340000|2021-05-21 15:19:00|2974.1|2968.1|2973.9|2967.9|2974.1|2968.1|2973.9|2967.9|2
1621607130000|2021-05-21 14:25:30|2986.6|2980.6|2986.6|2980.6|2987.1|2981.1|2986.6|2980.6|5
1621610350000|2021-05-21 15:19:10|2973.5|2967.5|2973.1|2967.1|2973.6|2967.6|2973.1|2967.1|8
1621607140000|2021-05-21 14:25:40|2986.8|2980.8|2988.5|2982.5|2988.8|2982.8|2986.8|2980.8|9
1621610360000|2021-05-21 15:19:20|2972.9|2966.9|2974|2968|2974|2968|2972.9|2966.9|5
1621607150000|2021-05-21 14:25:50|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|3
1621610370000|2021-05-21 15:19:30|2973.9|2967.9|2974|2968|2974|2968|2973.9|2967.9|2
1621607160000|2021-05-21 14:26:00|2987.9|2981.9|2988.8|2982.8|2988.8|2982.8|2987.8|2981.8|6
1621610380000|2021-05-21 15:19:40|2972.9|2966.9|2973|2967|2973|2967|2972.8|2966.8|4
1621607170000|2021-05-21 14:26:10|2989|2983|2990|2984|2990|2984|2989|2983|6
1621610390000|2021-05-21 15:19:50|2973.3|2967.3|2974|2968|2974|2968|2973.3|2967.3|5
1621607180000|2021-05-21 14:26:20|2990.3|2984.3|2989.3|2983.3|2990.5|2984.5|2989.3|2983.3|6
1621610400000|2021-05-21 15:20:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621607190000|2021-05-21 14:26:30|2989|2983|2988.6|2982.6|2989|2983|2988.6|2982.6|3
1621610410000|2021-05-21 15:20:10|2973.6|2967.6|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|2
1621607200000|2021-05-21 14:26:40|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1621610420000|2021-05-21 15:20:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1621610430000|2021-05-21 15:20:30|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|4
1621607210000|2021-05-21 14:26:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1621610440000|2021-05-21 15:20:40|2974.1|2968.1|2974|2968|2974.1|2968.1|2973.9|2967.9|3
1621607220000|2021-05-21 14:27:00|2987.9|2981.9|2987.5|2981.5|2987.9|2981.9|2986.9|2980.9|5
1621610450000|2021-05-21 15:20:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621610460000|2021-05-21 15:21:00|2973.5|2967.5|2972.4|2966.4|2973.5|2967.5|2972.4|2966.4|6
1621607230000|2021-05-21 14:27:10|2988.6|2982.6|2990.3|2984.3|2990.3|2984.3|2988.6|2982.6|6
1621610490000|2021-05-21 15:21:30|2972|2966|2970.6|2964.6|2972|2966|2970.6|2964.6|8
1621610500000|2021-05-21 15:21:40|2970.4|2964.4|2970.4|2964.4|2970.5|2964.5|2970|2964|8
1621607240000|2021-05-21 14:27:20|2990.4|2984.4|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|5
1621610510000|2021-05-21 15:21:50|2970|2964|2970.5|2964.5|2970.6|2964.6|2969.8|2963.8|9
1621607250000|2021-05-21 14:27:30|2990.3|2984.3|2989.1|2983.1|2990.3|2984.3|2989|2983|9
1621610520000|2021-05-21 15:22:00|2970.9|2964.9|2971.3|2965.3|2971.3|2965.3|2970.9|2964.9|5
1621610530000|2021-05-21 15:22:10|2971|2965|2970.6|2964.6|2971|2965|2970.6|2964.6|3
1621607260000|2021-05-21 14:27:40|2989.4|2983.4|2990.1|2984.1|2990.1|2984.1|2989.4|2983.4|5
1621610540000|2021-05-21 15:22:20|2970.8|2964.8|2971.3|2965.3|2971.5|2965.5|2970.8|2964.8|7
1621607270000|2021-05-21 14:27:50|2990|2984|2990.3|2984.3|2990.6|2984.6|2990|2984|8
1621610550000|2021-05-21 15:22:30|2971.1|2965.1|2970.9|2964.9|2971.3|2965.3|2970.9|2964.9|6
1621607280000|2021-05-21 14:28:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1621610580000|2021-05-21 15:23:00|2970.6|2964.6|2970.1|2964.1|2970.6|2964.6|2970.1|2964.1|3
1621610590000|2021-05-21 15:23:10|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969.8|2963.8|5
1621607290000|2021-05-21 14:28:10|2990.5|2984.5|2991.5|2985.5|2991.5|2985.5|2990.5|2984.5|6
1621610600000|2021-05-21 15:23:20|2969.9|2963.9|2969|2963|2969.9|2963.9|2968.9|2962.9|6
1621610610000|2021-05-21 15:23:30|2968.9|2962.9|2971|2965|2971|2965|2968.9|2962.9|8
1621607300000|2021-05-21 14:28:20|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|7
1621610620000|2021-05-21 15:23:40|2970.8|2964.8|2969.9|2963.9|2970.9|2964.9|2969.9|2963.9|7
1621610630000|2021-05-21 15:23:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621607310000|2021-05-21 14:28:30|2992.5|2986.5|2992|2986|2992.8|2986.8|2991.8|2985.8|6
1621610640000|2021-05-21 15:24:00|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1621610660000|2021-05-21 15:24:20|2971.6|2965.6|2973|2967|2973.3|2967.3|2971.6|2965.6|5
1621607320000|2021-05-21 14:28:40|2992.3|2986.3|2992.8|2986.8|2993.5|2987.5|2992.3|2986.3|7
1621610670000|2021-05-21 15:24:30|2972.6|2966.6|2972.5|2966.5|2972.6|2966.6|2972.5|2966.5|2
1621607330000|2021-05-21 14:28:50|2993|2987|2993|2987|2993.3|2987.3|2993|2987|3
1621610680000|2021-05-21 15:24:40|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1621607340000|2021-05-21 14:29:00|2992.8|2986.8|2991.1|2985.1|2992.8|2986.8|2990.8|2984.8|10
1621610690000|2021-05-21 15:24:50|2972.8|2966.8|2973|2967|2973.1|2967.1|2972.8|2966.8|3
1621610700000|2021-05-21 15:25:00|2973.3|2967.3|2975.3|2969.3|2975.3|2969.3|2973.3|2967.3|5
1621607350000|2021-05-21 14:29:10|2991|2985|2991|2985|2991|2985|2990.8|2984.8|3
1621610710000|2021-05-21 15:25:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1621607370000|2021-05-21 14:29:30|2990.8|2984.8|2989.4|2983.4|2990.8|2984.8|2989.4|2983.4|9
1621610720000|2021-05-21 15:25:20|2975.3|2969.3|2975|2969|2975.3|2969.3|2974.8|2968.8|6
1621610730000|2021-05-21 15:25:30|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|4
1621607390000|2021-05-21 14:29:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2988.9|2982.9|3
1621610740000|2021-05-21 15:25:40|2975.3|2969.3|2975|2969|2975.3|2969.3|2974.9|2968.9|3
1621610750000|2021-05-21 15:25:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1621607400000|2021-05-21 14:30:00|2988.9|2982.9|2988.1|2982.1|2989.1|2983.1|2987.9|2981.9|7
1621610760000|2021-05-21 15:26:00|2974.6|2968.6|2974.8|2968.8|2975|2969|2974.6|2968.6|4
1621610770000|2021-05-21 15:26:10|2975|2969|2975|2969|2975.3|2969.3|2975|2969|3
1621607410000|2021-05-21 14:30:10|2988.3|2982.3|2990.3|2984.3|2990.3|2984.3|2988.3|2982.3|13
1621607420000|2021-05-21 14:30:20|2990.5|2984.5|2990.6|2984.6|2991|2985|2990.5|2984.5|5
1621610780000|2021-05-21 15:26:20|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1621610790000|2021-05-21 15:26:30|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1621607430000|2021-05-21 14:30:30|2990.8|2984.8|2990.6|2984.6|2991|2985|2990.6|2984.6|4
1621610800000|2021-05-21 15:26:40|2974.9|2968.9|2975.1|2969.1|2975.3|2969.3|2974.9|2968.9|4
1621607440000|2021-05-21 14:30:40|2990.4|2984.4|2990.5|2984.5|2990.5|2984.5|2990.4|2984.4|2
1621610810000|2021-05-21 15:26:50|2974.9|2968.9|2974.8|2968.8|2974.9|2968.9|2974.6|2968.6|3
1621610820000|2021-05-21 15:27:00|2974.6|2968.6|2974.5|2968.5|2974.6|2968.6|2974.1|2968.1|6
1621607470000|2021-05-21 14:31:10|2990.8|2984.8|2991.6|2985.6|2991.6|2985.6|2990.8|2984.8|4
1621610830000|2021-05-21 15:27:10|2974.4|2968.4|2974.5|2968.5|2974.5|2968.5|2974.4|2968.4|2
1621610840000|2021-05-21 15:27:20|2975|2969|2974.9|2968.9|2975|2969|2974.9|2968.9|2
1621607480000|2021-05-21 14:31:20|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1621610850000|2021-05-21 15:27:30|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1621607490000|2021-05-21 14:31:30|2991.5|2985.5|2992|2986|2992|2986|2991.5|2985.5|8
1621610870000|2021-05-21 15:27:50|2975|2969|2975|2969|2975|2969|2974|2968|9
1621610880000|2021-05-21 15:28:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1621607500000|2021-05-21 14:31:40|2992.3|2986.3|2994|2988|2994.1|2988.1|2992.3|2986.3|14
1621610890000|2021-05-21 15:28:10|2974.5|2968.5|2974.1|2968.1|2974.5|2968.5|2974.1|2968.1|3
1621610900000|2021-05-21 15:28:20|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.1|2968.1|9
1621607510000|2021-05-21 14:31:50|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|2
1621610910000|2021-05-21 15:28:30|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1621607520000|2021-05-21 14:32:00|2994.6|2988.6|2992.9|2986.9|2994.6|2988.6|2992.6|2986.6|10
1621610920000|2021-05-21 15:28:40|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|3
1621607530000|2021-05-21 14:32:10|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|2
1621610930000|2021-05-21 15:28:50|2975.1|2969.1|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|8
1621607540000|2021-05-21 14:32:20|2993.8|2987.8|2994.1|2988.1|2994.1|2988.1|2993.8|2987.8|2
1621610940000|2021-05-21 15:29:00|2974.8|2968.8|2972.6|2966.6|2975.3|2969.3|2972.6|2966.6|9
1621607550000|2021-05-21 14:32:30|2993.9|2987.9|2993.3|2987.3|2993.9|2987.9|2992.6|2986.6|7
1621610950000|2021-05-21 15:29:10|2972.9|2966.9|2972.4|2966.4|2973.4|2967.4|2972.4|2966.4|6
1621610960000|2021-05-21 15:29:20|2972.6|2966.6|2972.9|2966.9|2972.9|2966.9|2972.6|2966.6|2
1621607560000|2021-05-21 14:32:40|2993.5|2987.5|2994.1|2988.1|2994.1|2988.1|2993.3|2987.3|4
1621610990000|2021-05-21 15:29:50|2973.1|2967.1|2973.4|2967.4|2973.4|2967.4|2972.6|2966.6|14
1621607570000|2021-05-21 14:32:50|2993.8|2987.8|2992.8|2986.8|2993.8|2987.8|2992.6|2986.6|6
1621611000000|2021-05-21 15:30:00|2973.1|2967.1|2972.4|2966.4|2973.1|2967.1|2972.4|2966.4|8
1621607580000|2021-05-21 14:33:00|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|3
1621611010000|2021-05-21 15:30:10|2972.1|2966.1|2973.1|2967.1|2973.1|2967.1|2972.1|2966.1|10
1621611020000|2021-05-21 15:30:20|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1621607590000|2021-05-21 14:33:10|2991.4|2985.4|2992.5|2986.5|2992.5|2986.5|2991.4|2985.4|5
1621611040000|2021-05-21 15:30:40|2973.6|2967.6|2974.5|2968.5|2975.3|2969.3|2973.6|2967.6|8
1621611050000|2021-05-21 15:30:50|2974.3|2968.3|2975.1|2969.1|2975.1|2969.1|2973.8|2967.8|7
1621607600000|2021-05-21 14:33:20|2992.8|2986.8|2993.3|2987.3|2993.4|2987.4|2992.8|2986.8|6
1621611060000|2021-05-21 15:31:00|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1621607610000|2021-05-21 14:33:30|2993.5|2987.5|2992.8|2986.8|2993.5|2987.5|2992.8|2986.8|4
1621611070000|2021-05-21 15:31:10|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|3
1621611080000|2021-05-21 15:31:20|2975|2969|2975|2969|2975.4|2969.4|2975|2969|4
1621607620000|2021-05-21 14:33:40|2992.9|2986.9|2993.5|2987.5|2993.9|2987.9|2992.9|2986.9|9
1621611090000|2021-05-21 15:31:30|2974.8|2968.8|2974.9|2968.9|2974.9|2968.9|2974.5|2968.5|4
1621607630000|2021-05-21 14:33:50|2993.3|2987.3|2993.6|2987.6|2994|2988|2993.1|2987.1|10
1621611100000|2021-05-21 15:31:40|2974.8|2968.8|2975|2969|2975.1|2969.1|2974.4|2968.4|6
1621611110000|2021-05-21 15:31:50|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|6
1621607640000|2021-05-21 14:34:00|2993.8|2987.8|2994.1|2988.1|2994.3|2988.3|2993.8|2987.8|4
1621611120000|2021-05-21 15:32:00|2975.8|2969.8|2975.3|2969.3|2975.9|2969.9|2974.8|2968.8|8
1621611130000|2021-05-21 15:32:10|2975.5|2969.5|2975.4|2969.4|2975.8|2969.8|2975.1|2969.1|8
1621607650000|2021-05-21 14:34:10|2994.4|2988.4|2996|2990|2996.3|2990.3|2994.4|2988.4|10
1621611140000|2021-05-21 15:32:20|2975.1|2969.1|2974|2968|2975.1|2969.1|2973.5|2967.5|7
1621607660000|2021-05-21 14:34:20|2996.1|2990.1|2996.3|2990.3|2996.4|2990.4|2996.1|2990.1|4
1621611150000|2021-05-21 15:32:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621611160000|2021-05-21 15:32:40|2974.8|2968.8|2974.9|2968.9|2975.3|2969.3|2974.8|2968.8|5
1621607670000|2021-05-21 14:34:30|2996.5|2990.5|2995.4|2989.4|2996.5|2990.5|2995.4|2989.4|5
1621611170000|2021-05-21 15:32:50|2975|2969|2975.8|2969.8|2975.9|2969.9|2975|2969|7
1621607680000|2021-05-21 14:34:40|2995.6|2989.6|2995.8|2989.8|2996.5|2990.5|2995.5|2989.5|7
1621611180000|2021-05-21 15:33:00|2975.1|2969.1|2974.6|2968.6|2975.1|2969.1|2974.5|2968.5|7
1621611190000|2021-05-21 15:33:10|2974.4|2968.4|2973.5|2967.5|2974.4|2968.4|2973.5|2967.5|3
1621607700000|2021-05-21 14:35:00|2995.6|2989.6|2993.8|2987.8|2995.6|2989.6|2993.6|2987.6|6
1621611200000|2021-05-21 15:33:20|2973.8|2967.8|2973.9|2967.9|2974|2968|2973.8|2967.8|3
1621611210000|2021-05-21 15:33:30|2974.1|2968.1|2974.5|2968.5|2974.5|2968.5|2974.1|2968.1|3
1621607710000|2021-05-21 14:35:10|2993.6|2987.6|2992.8|2986.8|2993.6|2987.6|2992.8|2986.8|6
1621611220000|2021-05-21 15:33:40|2974.8|2968.8|2974.9|2968.9|2974.9|2968.9|2974.8|2968.8|2
1621611230000|2021-05-21 15:33:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1621607720000|2021-05-21 14:35:20|2993.1|2987.1|2993.6|2987.6|2993.6|2987.6|2993.1|2987.1|2
1621611240000|2021-05-21 15:34:00|2974.3|2968.3|2974.1|2968.1|2974.3|2968.3|2973.9|2967.9|4
1621607730000|2021-05-21 14:35:30|2993.8|2987.8|2993.6|2987.6|2993.8|2987.8|2993.6|2987.6|2
1621611250000|2021-05-21 15:34:10|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|3
1621611260000|2021-05-21 15:34:20|2974|2968|2973.9|2967.9|2974|2968|2973.9|2967.9|2
1621607740000|2021-05-21 14:35:40|2993.9|2987.9|2993.6|2987.6|2994.6|2988.6|2993.6|2987.6|7
1621611270000|2021-05-21 15:34:30|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1621611280000|2021-05-21 15:34:40|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1621607750000|2021-05-21 14:35:50|2993.8|2987.8|2993.8|2987.8|2994|2988|2993.8|2987.8|3
1621611290000|2021-05-21 15:34:50|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1621607760000|2021-05-21 14:36:00|2993.6|2987.6|2991.6|2985.6|2993.6|2987.6|2991.6|2985.6|8
1621611300000|2021-05-21 15:35:00|2973.8|2967.8|2973.4|2967.4|2974|2968|2973.4|2967.4|4
1621611310000|2021-05-21 15:35:10|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1621607770000|2021-05-21 14:36:10|2991.4|2985.4|2991.8|2985.8|2991.8|2985.8|2991.4|2985.4|7
1621611320000|2021-05-21 15:35:20|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|3
1621607780000|2021-05-21 14:36:20|2991.6|2985.6|2991.5|2985.5|2991.6|2985.6|2991.1|2985.1|5
1621611330000|2021-05-21 15:35:30|2974.8|2968.8|2974.5|2968.5|2975|2969|2974.5|2968.5|4
1621611350000|2021-05-21 15:35:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1621607790000|2021-05-21 14:36:30|2991.4|2985.4|2991|2985|2991.4|2985.4|2990.4|2984.4|7
1621611380000|2021-05-21 15:36:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621611390000|2021-05-21 15:36:30|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|2
1621607800000|2021-05-21 14:36:40|2990.9|2984.9|2989.9|2983.9|2990.9|2984.9|2989.9|2983.9|5
1621611400000|2021-05-21 15:36:40|2972.9|2966.9|2972.1|2966.1|2972.9|2966.9|2972.1|2966.1|4
1621611410000|2021-05-21 15:36:50|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621607810000|2021-05-21 14:36:50|2989.6|2983.6|2989.3|2983.3|2989.6|2983.6|2989.3|2983.3|3
1621611420000|2021-05-21 15:37:00|2972.1|2966.1|2972.1|2966.1|2972.5|2966.5|2971.9|2965.9|7
1621607820000|2021-05-21 14:37:00|2989|2983|2987.5|2981.5|2989|2983|2986.9|2980.9|11
1621611430000|2021-05-21 15:37:10|2972|2966|2971.5|2965.5|2972|2966|2971.3|2965.3|4
1621611440000|2021-05-21 15:37:20|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1621607830000|2021-05-21 14:37:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2986.6|2980.6|6
1621611450000|2021-05-21 15:37:30|2970.9|2964.9|2970.5|2964.5|2971|2965|2970.5|2964.5|4
1621607840000|2021-05-21 14:37:20|2987.5|2981.5|2985.9|2979.9|2987.5|2981.5|2985.9|2979.9|10
1621611460000|2021-05-21 15:37:40|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.5|2963.5|5
1621607850000|2021-05-21 14:37:30|2985.8|2979.8|2985.4|2979.4|2985.8|2979.8|2985.3|2979.3|4
1621611470000|2021-05-21 15:37:50|2969.5|2963.5|2969|2963|2969.5|2963.5|2968.5|2962.5|9
1621607860000|2021-05-21 14:37:40|2985.1|2979.1|2985.6|2979.6|2985.6|2979.6|2984.1|2978.1|12
1621611480000|2021-05-21 15:38:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2968.4|2962.4|7
1621607870000|2021-05-21 14:37:50|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|2
1621611490000|2021-05-21 15:38:10|2968.8|2962.8|2968.1|2962.1|2968.8|2962.8|2968|2962|6
1621607880000|2021-05-21 14:38:00|2984.9|2978.9|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|5
1621611500000|2021-05-21 15:38:20|2967.9|2961.9|2968.1|2962.1|2968.1|2962.1|2967.5|2961.5|4
1621607890000|2021-05-21 14:38:10|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|4
1621611510000|2021-05-21 15:38:30|2968.4|2962.4|2968.9|2962.9|2968.9|2962.9|2968.4|2962.4|4
1621607900000|2021-05-21 14:38:20|2983.6|2977.6|2982|2976|2983.6|2977.6|2981.9|2975.9|8
1621611520000|2021-05-21 15:38:40|2969|2963|2969|2963|2969.6|2963.6|2969|2963|6
1621607910000|2021-05-21 14:38:30|2981.9|2975.9|2981.4|2975.4|2981.9|2975.9|2980.9|2974.9|11
1621611530000|2021-05-21 15:38:50|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.1|2962.1|7
1621607920000|2021-05-21 14:38:40|2981.6|2975.6|2981.4|2975.4|2981.9|2975.9|2981.4|2975.4|6
1621611540000|2021-05-21 15:39:00|2968.4|2962.4|2969.5|2963.5|2969.5|2963.5|2968.4|2962.4|5
1621611550000|2021-05-21 15:39:10|2969.6|2963.6|2970.4|2964.4|2971.1|2965.1|2969.6|2963.6|9
1621607930000|2021-05-21 14:38:50|2981.1|2975.1|2980.4|2974.4|2981.1|2975.1|2979.6|2973.6|15
1621611560000|2021-05-21 15:39:20|2970.1|2964.1|2970.6|2964.6|2970.9|2964.9|2970.1|2964.1|5
1621611570000|2021-05-21 15:39:30|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1621607940000|2021-05-21 14:39:00|2980.1|2974.1|2980.8|2974.8|2980.8|2974.8|2979.6|2973.6|9
1621611580000|2021-05-21 15:39:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621611590000|2021-05-21 15:39:50|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1621607950000|2021-05-21 14:39:10|2981.1|2975.1|2982.5|2976.5|2982.5|2976.5|2981.1|2975.1|10
1621611600000|2021-05-21 15:40:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1621607960000|2021-05-21 14:39:20|2982.8|2976.8|2981.8|2975.8|2982.8|2976.8|2981.8|2975.8|4
1621607970000|2021-05-21 14:39:30|2982|2976|2980.4|2974.4|2982|2976|2980.4|2974.4|7
1621611630000|2021-05-21 15:40:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621607980000|2021-05-21 14:39:40|2979.9|2973.9|2982.8|2976.8|2982.8|2976.8|2979.9|2973.9|11
1621611640000|2021-05-21 15:40:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621611660000|2021-05-21 15:41:00|2971.6|2965.6|2971.1|2965.1|2971.6|2965.6|2971.1|2965.1|3
1621607990000|2021-05-21 14:39:50|2983|2977|2983|2977|2983.9|2977.9|2983|2977|10
1621611670000|2021-05-21 15:41:10|2971.4|2965.4|2971.9|2965.9|2971.9|2965.9|2971.4|2965.4|3
1621608000000|2021-05-21 14:40:00|2982.8|2976.8|2982.4|2976.4|2982.8|2976.8|2982.1|2976.1|4
1621611680000|2021-05-21 15:41:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621608010000|2021-05-21 14:40:10|2982.1|2976.1|2982.3|2976.3|2982.3|2976.3|2980.8|2974.8|12
1621611690000|2021-05-21 15:41:30|2972.4|2966.4|2973|2967|2973.1|2967.1|2972.4|2966.4|4
1621608020000|2021-05-21 14:40:20|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|6
1621611700000|2021-05-21 15:41:40|2973.3|2967.3|2973.4|2967.4|2973.4|2967.4|2973.3|2967.3|2
1621611710000|2021-05-21 15:41:50|2973.6|2967.6|2973.3|2967.3|2973.6|2967.6|2973.3|2967.3|5
1621608030000|2021-05-21 14:40:30|2982.9|2976.9|2981|2975|2982.9|2976.9|2981|2975|7
1621611720000|2021-05-21 15:42:00|2973|2967|2973.4|2967.4|2973.4|2967.4|2973|2967|3
1621608040000|2021-05-21 14:40:40|2980.8|2974.8|2981.3|2975.3|2981.6|2975.6|2980.4|2974.4|9
1621611740000|2021-05-21 15:42:20|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1621608050000|2021-05-21 14:40:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1621611760000|2021-05-21 15:42:40|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1621611770000|2021-05-21 15:42:50|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1621608060000|2021-05-21 14:41:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2980.8|2974.8|4
1621611780000|2021-05-21 15:43:00|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621611790000|2021-05-21 15:43:10|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621608070000|2021-05-21 14:41:10|2980.8|2974.8|2982.3|2976.3|2982.3|2976.3|2980.8|2974.8|6
1621611810000|2021-05-21 15:43:30|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621608080000|2021-05-21 14:41:20|2982.4|2976.4|2982|2976|2982.8|2976.8|2982|2976|5
1621611820000|2021-05-21 15:43:40|2972.1|2966.1|2971|2965|2972.1|2966.1|2971|2965|5
1621611830000|2021-05-21 15:43:50|2970.8|2964.8|2971|2965|2971|2965|2970.3|2964.3|4
1621608090000|2021-05-21 14:41:30|2981.8|2975.8|2980.4|2974.4|2981.8|2975.8|2980.4|2974.4|6
1621611840000|2021-05-21 15:44:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621611860000|2021-05-21 15:44:20|2970.9|2964.9|2971.5|2965.5|2971.5|2965.5|2970.9|2964.9|2
1621608100000|2021-05-21 14:41:40|2980.5|2974.5|2981.5|2975.5|2981.6|2975.6|2980.5|2974.5|4
1621611880000|2021-05-21 15:44:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621611890000|2021-05-21 15:44:50|2972.3|2966.3|2972.9|2966.9|2972.9|2966.9|2972.3|2966.3|4
1621608110000|2021-05-21 14:41:50|2981.8|2975.8|2980.6|2974.6|2981.8|2975.8|2980.6|2974.6|6
1621611900000|2021-05-21 15:45:00|2972.8|2966.8|2973.1|2967.1|2973.4|2967.4|2972.5|2966.5|6
1621608120000|2021-05-21 14:42:00|2980.8|2974.8|2980.6|2974.6|2981.3|2975.3|2980.6|2974.6|8
1621611910000|2021-05-21 15:45:10|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|5
1621611920000|2021-05-21 15:45:20|2971.1|2965.1|2971.4|2965.4|2971.4|2965.4|2971.1|2965.1|2
1621608130000|2021-05-21 14:42:10|2980.8|2974.8|2982.8|2976.8|2982.8|2976.8|2980.8|2974.8|10
1621611950000|2021-05-21 15:45:50|2971.1|2965.1|2970.9|2964.9|2971.1|2965.1|2970.9|2964.9|2
1621611960000|2021-05-21 15:46:00|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|5
1621608140000|2021-05-21 14:42:20|2982.5|2976.5|2981.8|2975.8|2982.8|2976.8|2981.5|2975.5|7
1621611970000|2021-05-21 15:46:10|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2971.4|2965.4|2
1621611990000|2021-05-21 15:46:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621608150000|2021-05-21 14:42:30|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|7
1621612000000|2021-05-21 15:46:40|2971.1|2965.1|2971.3|2965.3|2971.3|2965.3|2971.1|2965.1|2
1621608160000|2021-05-21 14:42:40|2981.8|2975.8|2981.8|2975.8|2982.6|2976.6|2981.5|2975.5|10
1621612010000|2021-05-21 15:46:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621612020000|2021-05-21 15:47:00|2971.8|2965.8|2972.1|2966.1|2972.3|2966.3|2971.8|2965.8|4
1621608170000|2021-05-21 14:42:50|2981.5|2975.5|2981.9|2975.9|2981.9|2975.9|2981.4|2975.4|7
1621612030000|2021-05-21 15:47:10|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621612040000|2021-05-21 15:47:20|2972.6|2966.6|2972.4|2966.4|2972.6|2966.6|2972.4|2966.4|2
1621608180000|2021-05-21 14:43:00|2981.6|2975.6|2980.3|2974.3|2981.6|2975.6|2980|2974|17
1621612050000|2021-05-21 15:47:30|2972.1|2966.1|2971.8|2965.8|2972.1|2966.1|2971.8|2965.8|2
1621608190000|2021-05-21 14:43:10|2980|2974|2980.1|2974.1|2980.3|2974.3|2979.8|2973.8|5
1621612060000|2021-05-21 15:47:40|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1621612070000|2021-05-21 15:47:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621608200000|2021-05-21 14:43:20|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|4
1621612080000|2021-05-21 15:48:00|2972|2966|2972.3|2966.3|2972.4|2966.4|2972|2966|4
1621608210000|2021-05-21 14:43:30|2980|2974|2980.3|2974.3|2980.5|2974.5|2980|2974|3
1621612090000|2021-05-21 15:48:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1621608220000|2021-05-21 14:43:40|2980.5|2974.5|2981|2975|2981.1|2975.1|2980.3|2974.3|7
1621612130000|2021-05-21 15:48:50|2971.9|2965.9|2971.1|2965.1|2971.9|2965.9|2971.1|2965.1|4
1621608230000|2021-05-21 14:43:50|2980.9|2974.9|2980.6|2974.6|2980.9|2974.9|2980.6|2974.6|2
1621612140000|2021-05-21 15:49:00|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2971.4|2965.4|2
1621608240000|2021-05-21 14:44:00|2980.8|2974.8|2981.1|2975.1|2981.4|2975.4|2980.8|2974.8|6
1621608250000|2021-05-21 14:44:10|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.6|2974.6|5
1621612150000|2021-05-21 15:49:10|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1621608260000|2021-05-21 14:44:20|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|2
1621612160000|2021-05-21 15:49:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621608270000|2021-05-21 14:44:30|2981.5|2975.5|2981.4|2975.4|2981.5|2975.5|2981.1|2975.1|6
1621612170000|2021-05-21 15:49:30|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.3|2966.3|3
1621608280000|2021-05-21 14:44:40|2981.9|2975.9|2981.8|2975.8|2982.1|2976.1|2981.6|2975.6|8
1621612190000|2021-05-21 15:49:50|2972.6|2966.6|2971.9|2965.9|2973.1|2967.1|2971.9|2965.9|5
1621608290000|2021-05-21 14:44:50|2981.6|2975.6|2980.9|2974.9|2982.1|2976.1|2980.9|2974.9|9
1621612200000|2021-05-21 15:50:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621608300000|2021-05-21 14:45:00|2980.6|2974.6|2981|2975|2981.1|2975.1|2980.4|2974.4|10
1621612220000|2021-05-21 15:50:20|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1621608310000|2021-05-21 14:45:10|2981.3|2975.3|2980.4|2974.4|2981.9|2975.9|2980.4|2974.4|11
1621612240000|2021-05-21 15:50:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621608320000|2021-05-21 14:45:20|2980.1|2974.1|2979.4|2973.4|2980.1|2974.1|2979.1|2973.1|6
1621612300000|2021-05-21 15:51:40|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1621608330000|2021-05-21 14:45:30|2979.5|2973.5|2979.3|2973.3|2980|2974|2979.1|2973.1|10
1621612340000|2021-05-21 15:52:20|2973|2967|2971.9|2965.9|2973|2967|2971.9|2965.9|2
1621608340000|2021-05-21 14:45:40|2979|2973|2978.3|2972.3|2979|2973|2978|2972|8
1621612350000|2021-05-21 15:52:30|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|6
1621608350000|2021-05-21 14:45:50|2978|2972|2978.1|2972.1|2978.3|2972.3|2977.9|2971.9|11
1621612360000|2021-05-21 15:52:40|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621608360000|2021-05-21 14:46:00|2977.9|2971.9|2977.3|2971.3|2977.9|2971.9|2976.1|2970.1|11
1621612380000|2021-05-21 15:53:00|2971.9|2965.9|2971.4|2965.4|2971.9|2965.9|2971.4|2965.4|3
1621608370000|2021-05-21 14:46:10|2977|2971|2978|2972|2978.3|2972.3|2977|2971|6
1621612390000|2021-05-21 15:53:10|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1621608380000|2021-05-21 14:46:20|2978.3|2972.3|2979.3|2973.3|2979.8|2973.8|2978.3|2972.3|7
1621612430000|2021-05-21 15:53:50|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1621608390000|2021-05-21 14:46:30|2979.1|2973.1|2976.9|2970.9|2979.1|2973.1|2976.9|2970.9|7
1621612440000|2021-05-21 15:54:00|2970.9|2964.9|2970.6|2964.6|2970.9|2964.9|2970.6|2964.6|2
1621608400000|2021-05-21 14:46:40|2977.3|2971.3|2977.3|2971.3|2977.5|2971.5|2977|2971|7
1621612480000|2021-05-21 15:54:40|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1621608410000|2021-05-21 14:46:50|2977.4|2971.4|2978.8|2972.8|2979.4|2973.4|2977.4|2971.4|7
1621608420000|2021-05-21 14:47:00|2978.5|2972.5|2977.4|2971.4|2978.6|2972.6|2977.4|2971.4|10
1621612520000|2021-05-21 15:55:20|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1621608430000|2021-05-21 14:47:10|2977.6|2971.6|2979.3|2973.3|2979.5|2973.5|2977.6|2971.6|6
1621612530000|2021-05-21 15:55:30|2970.1|2964.1|2969.9|2963.9|2970.1|2964.1|2969.5|2963.5|4
1621608440000|2021-05-21 14:47:20|2979.1|2973.1|2977.8|2971.8|2979.1|2973.1|2977.8|2971.8|8
1621612540000|2021-05-21 15:55:40|2969.6|2963.6|2969|2963|2969.9|2963.9|2969|2963|11
1621608450000|2021-05-21 14:47:30|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1621612550000|2021-05-21 15:55:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1621608460000|2021-05-21 14:47:40|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1621612560000|2021-05-21 15:56:00|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1621608470000|2021-05-21 14:47:50|2977.3|2971.3|2976.9|2970.9|2977.3|2971.3|2976.9|2970.9|3
1621612570000|2021-05-21 15:56:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621608480000|2021-05-21 14:48:00|2976.6|2970.6|2976.9|2970.9|2977.3|2971.3|2976.6|2970.6|6
1621612580000|2021-05-21 15:56:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621608490000|2021-05-21 14:48:10|2976.6|2970.6|2977.3|2971.3|2977.9|2971.9|2976.4|2970.4|15
1621612590000|2021-05-21 15:56:30|2970.1|2964.1|2970.4|2964.4|2971.6|2965.6|2970.1|2964.1|5
1621608500000|2021-05-21 14:48:20|2977.1|2971.1|2977.1|2971.1|2977.5|2971.5|2977.1|2971.1|5
1621612600000|2021-05-21 15:56:40|2969.9|2963.9|2969.9|2963.9|2970.4|2964.4|2969.9|2963.9|5
1621608510000|2021-05-21 14:48:30|2976.8|2970.8|2978|2972|2978.1|2972.1|2976.5|2970.5|10
1621612610000|2021-05-21 15:56:50|2970.4|2964.4|2969.9|2963.9|2970.4|2964.4|2969.9|2963.9|2
1621608520000|2021-05-21 14:48:40|2978.3|2972.3|2979.3|2973.3|2979.6|2973.6|2978.3|2972.3|11
1621612630000|2021-05-21 15:57:10|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1621608530000|2021-05-21 14:48:50|2979.4|2973.4|2978|2972|2979.4|2973.4|2978|2972|7
1621612640000|2021-05-21 15:57:20|2970.6|2964.6|2970.9|2964.9|2971.1|2965.1|2970.6|2964.6|3
1621608540000|2021-05-21 14:49:00|2977.9|2971.9|2979.3|2973.3|2979.3|2973.3|2977.3|2971.3|11
1621612650000|2021-05-21 15:57:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621608550000|2021-05-21 14:49:10|2979.5|2973.5|2981|2975|2981.3|2975.3|2979.5|2973.5|12
1621612660000|2021-05-21 15:57:40|2970.8|2964.8|2971.8|2965.8|2971.8|2965.8|2970.5|2964.5|5
1621608560000|2021-05-21 14:49:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|7
1621612670000|2021-05-21 15:57:50|2971.5|2965.5|2970.9|2964.9|2971.5|2965.5|2970.9|2964.9|6
1621608570000|2021-05-21 14:49:30|2980.9|2974.9|2980.8|2974.8|2981.1|2975.1|2980.3|2974.3|6
1621612690000|2021-05-21 15:58:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1621608580000|2021-05-21 14:49:40|2980.5|2974.5|2980.8|2974.8|2981|2975|2980.3|2974.3|8
1621612750000|2021-05-21 15:59:10|2970.9|2964.9|2970.6|2964.6|2970.9|2964.9|2970.6|2964.6|2
1621608590000|2021-05-21 14:49:50|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|3
1621612800000|2021-05-21 16:00:00|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|4
1621608600000|2021-05-21 14:50:00|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1621612810000|2021-05-21 16:00:10|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|9
1621608610000|2021-05-21 14:50:10|2980.6|2974.6|2979.4|2973.4|2980.6|2974.6|2979.4|2973.4|6
1621612830000|2021-05-21 16:00:30|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1621612840000|2021-05-21 16:00:40|2970.9|2964.9|2971|2965|2971|2965|2970.9|2964.9|2
1621608620000|2021-05-21 14:50:20|2979.3|2973.3|2979.6|2973.6|2979.6|2973.6|2978.1|2972.1|11
1621612850000|2021-05-21 16:00:50|2970.9|2964.9|2972.4|2966.4|2972.4|2966.4|2970.9|2964.9|7
1621608630000|2021-05-21 14:50:30|2980|2974|2982.5|2976.5|2982.8|2976.8|2980|2974|12
1621612870000|2021-05-21 16:01:10|2972.6|2966.6|2972.9|2966.9|2972.9|2966.9|2972.5|2966.5|3
1621608640000|2021-05-21 14:50:40|2982.3|2976.3|2981.4|2975.4|2982.3|2976.3|2981.4|2975.4|8
1621608650000|2021-05-21 14:50:50|2981.6|2975.6|2983.1|2977.1|2983.1|2977.1|2981.6|2975.6|6
1621612880000|2021-05-21 16:01:20|2973.1|2967.1|2972.5|2966.5|2973.1|2967.1|2972.3|2966.3|6
1621608660000|2021-05-21 14:51:00|2983|2977|2982.3|2976.3|2983|2977|2982.3|2976.3|7
1621612890000|2021-05-21 16:01:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1621608670000|2021-05-21 14:51:10|2982.4|2976.4|2982.3|2976.3|2982.9|2976.9|2982|2976|7
1621612900000|2021-05-21 16:01:40|2973.3|2967.3|2972.9|2966.9|2973.3|2967.3|2972.9|2966.9|8
1621608680000|2021-05-21 14:51:20|2982.5|2976.5|2982.8|2976.8|2982.9|2976.9|2982.5|2976.5|3
1621612910000|2021-05-21 16:01:50|2973.3|2967.3|2972.9|2966.9|2973.3|2967.3|2972.9|2966.9|2
1621608690000|2021-05-21 14:51:30|2982.9|2976.9|2982.6|2976.6|2983.3|2977.3|2982.6|2976.6|6
1621612930000|2021-05-21 16:02:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1621608710000|2021-05-21 14:51:50|2982.4|2976.4|2982.3|2976.3|2982.9|2976.9|2982.1|2976.1|7
1621612940000|2021-05-21 16:02:20|2972.9|2966.9|2972.9|2966.9|2973.4|2967.4|2972.9|2966.9|5
1621612950000|2021-05-21 16:02:30|2973.4|2967.4|2973.8|2967.8|2973.8|2967.8|2973.4|2967.4|2
1621608720000|2021-05-21 14:52:00|2982|2976|2980.3|2974.3|2982|2976|2979.8|2973.8|13
1621613020000|2021-05-21 16:03:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1621608730000|2021-05-21 14:52:10|2979|2973|2978.9|2972.9|2979|2973|2978.8|2972.8|3
1621613040000|2021-05-21 16:04:00|2973.1|2967.1|2972.9|2966.9|2973.1|2967.1|2972.9|2966.9|2
1621613050000|2021-05-21 16:04:10|2972.5|2966.5|2973.4|2967.4|2973.4|2967.4|2972.1|2966.1|6
1621608740000|2021-05-21 14:52:20|2978.8|2972.8|2978.3|2972.3|2978.9|2972.9|2978.3|2972.3|5
1621613060000|2021-05-21 16:04:20|2973.6|2967.6|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|2
1621608750000|2021-05-21 14:52:30|2978|2972|2979.8|2973.8|2980.4|2974.4|2977.4|2971.4|11
1621613080000|2021-05-21 16:04:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1621608760000|2021-05-21 14:52:40|2979.5|2973.5|2978.9|2972.9|2979.9|2973.9|2978.3|2972.3|10
1621613130000|2021-05-21 16:05:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1621608770000|2021-05-21 14:52:50|2978.5|2972.5|2979|2973|2979|2973|2978.3|2972.3|4
1621613140000|2021-05-21 16:05:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621608780000|2021-05-21 14:53:00|2978.8|2972.8|2977.3|2971.3|2978.8|2972.8|2977.3|2971.3|6
1621613160000|2021-05-21 16:06:00|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1621613170000|2021-05-21 16:06:10|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1621608790000|2021-05-21 14:53:10|2977.5|2971.5|2977.8|2971.8|2977.9|2971.9|2977.5|2971.5|4
1621613200000|2021-05-21 16:06:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1621613250000|2021-05-21 16:07:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1621608800000|2021-05-21 14:53:20|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1621613270000|2021-05-21 16:07:50|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621608810000|2021-05-21 14:53:30|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2976.4|2970.4|9
1621613290000|2021-05-21 16:08:10|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621613300000|2021-05-21 16:08:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621608820000|2021-05-21 14:53:40|2977.8|2971.8|2976.1|2970.1|2977.8|2971.8|2975.9|2969.9|9
1621613310000|2021-05-21 16:08:30|2971.9|2965.9|2971.1|2965.1|2971.9|2965.9|2971.1|2965.1|4
1621613320000|2021-05-21 16:08:40|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|3
1621608830000|2021-05-21 14:53:50|2976.4|2970.4|2974.6|2968.6|2976.4|2970.4|2974.5|2968.5|14
1621613330000|2021-05-21 16:08:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621608840000|2021-05-21 14:54:00|2974.5|2968.5|2972.9|2966.9|2974.9|2968.9|2972.4|2966.4|14
1621613350000|2021-05-21 16:09:10|2971.1|2965.1|2970.9|2964.9|2971.1|2965.1|2970.9|2964.9|2
1621613360000|2021-05-21 16:09:20|2969.6|2963.6|2970|2964|2970|2964|2969.6|2963.6|3
1621608850000|2021-05-21 14:54:10|2973.1|2967.1|2975.4|2969.4|2975.6|2969.6|2973.1|2967.1|10
1621613370000|2021-05-21 16:09:30|2969.9|2963.9|2969.9|2963.9|2970|2964|2969.9|2963.9|5
1621608860000|2021-05-21 14:54:20|2975.1|2969.1|2977.9|2971.9|2978.8|2972.8|2974.9|2968.9|10
1621613380000|2021-05-21 16:09:40|2969.6|2963.6|2968.9|2962.9|2969.6|2963.6|2968.9|2962.9|3
1621613390000|2021-05-21 16:09:50|2969.1|2963.1|2969.1|2963.1|2969.4|2963.4|2969.1|2963.1|3
1621608880000|2021-05-21 14:54:40|2977.5|2971.5|2974.5|2968.5|2977.5|2971.5|2974.5|2968.5|12
1621613420000|2021-05-21 16:10:20|2968.9|2962.9|2969.1|2963.1|2969.1|2963.1|2968.9|2962.9|2
1621613430000|2021-05-21 16:10:30|2969.4|2963.4|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|2
1621608890000|2021-05-21 14:54:50|2974.3|2968.3|2972.8|2966.8|2974.3|2968.3|2972.8|2966.8|7
1621613440000|2021-05-21 16:10:40|2969.8|2963.8|2969.4|2963.4|2969.8|2963.8|2969.4|2963.4|3
1621613480000|2021-05-21 16:11:20|2969.1|2963.1|2969.3|2963.3|2969.3|2963.3|2969.1|2963.1|2
1621608900000|2021-05-21 14:55:00|2973.3|2967.3|2978.5|2972.5|2978.9|2972.9|2972.6|2966.6|16
1621613490000|2021-05-21 16:11:30|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1621613500000|2021-05-21 16:11:40|2969.4|2963.4|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|2
1621608910000|2021-05-21 14:55:10|2978.6|2972.6|2977.6|2971.6|2979.1|2973.1|2977.1|2971.1|11
1621613510000|2021-05-21 16:11:50|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1621608920000|2021-05-21 14:55:20|2977.5|2971.5|2978.8|2972.8|2979.1|2973.1|2977.3|2971.3|10
1621613520000|2021-05-21 16:12:00|2969.6|2963.6|2970.3|2964.3|2970.3|2964.3|2969.6|2963.6|5
1621613540000|2021-05-21 16:12:20|2970|2964|2969.9|2963.9|2970|2964|2969.9|2963.9|2
1621608930000|2021-05-21 14:55:30|2978.5|2972.5|2977.6|2971.6|2978.5|2972.5|2977.4|2971.4|9
1621613550000|2021-05-21 16:12:30|2969.6|2963.6|2969.9|2963.9|2969.9|2963.9|2969.6|2963.6|4
1621608940000|2021-05-21 14:55:40|2977.9|2971.9|2977.8|2971.8|2977.9|2971.9|2977.8|2971.8|2
1621613570000|2021-05-21 16:12:50|2970.4|2964.4|2970.1|2964.1|2970.4|2964.4|2970.1|2964.1|2
1621608950000|2021-05-21 14:55:50|2977.5|2971.5|2975.9|2969.9|2977.5|2971.5|2975.6|2969.6|12
1621613580000|2021-05-21 16:13:00|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1621608960000|2021-05-21 14:56:00|2975.5|2969.5|2972.9|2966.9|2976.1|2970.1|2972.9|2966.9|12
1621613590000|2021-05-21 16:13:10|2970.5|2964.5|2970.9|2964.9|2970.9|2964.9|2970.5|2964.5|2
1621608970000|2021-05-21 14:56:10|2973.3|2967.3|2974.5|2968.5|2974.8|2968.8|2973.3|2967.3|8
1621613600000|2021-05-21 16:13:20|2970.5|2964.5|2970.4|2964.4|2970.5|2964.5|2970.1|2964.1|4
1621608980000|2021-05-21 14:56:20|2974.3|2968.3|2973.4|2967.4|2974.4|2968.4|2973.4|2967.4|13
1621613610000|2021-05-21 16:13:30|2970.5|2964.5|2970.8|2964.8|2971.5|2965.5|2970.5|2964.5|4
1621608990000|2021-05-21 14:56:30|2973.3|2967.3|2973.4|2967.4|2973.4|2967.4|2972.6|2966.6|4
1621613650000|2021-05-21 16:14:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621609000000|2021-05-21 14:56:40|2973.6|2967.6|2972.5|2966.5|2973.6|2967.6|2972.1|2966.1|8
1621613660000|2021-05-21 16:14:20|2971.6|2965.6|2970.8|2964.8|2971.6|2965.6|2970.8|2964.8|2
1621609010000|2021-05-21 14:56:50|2972.4|2966.4|2972.9|2966.9|2973.1|2967.1|2971.9|2965.9|14
1621613700000|2021-05-21 16:15:00|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|3
1621609020000|2021-05-21 14:57:00|2972.6|2966.6|2970.9|2964.9|2972.6|2966.6|2969.9|2963.9|15
1621613710000|2021-05-21 16:15:10|2969.9|2963.9|2969.6|2963.6|2970|2964|2969.6|2963.6|8
1621609030000|2021-05-21 14:57:10|2971.1|2965.1|2969.4|2963.4|2971.9|2965.9|2969.4|2963.4|16
1621613720000|2021-05-21 16:15:20|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1621609040000|2021-05-21 14:57:20|2969.6|2963.6|2969.6|2963.6|2969.9|2963.9|2968.9|2962.9|14
1621613740000|2021-05-21 16:15:40|2970|2964|2969.6|2963.6|2970|2964|2969.6|2963.6|2
1621609050000|2021-05-21 14:57:30|2969.4|2963.4|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|4
1621613750000|2021-05-21 16:15:50|2969.4|2963.4|2969.1|2963.1|2969.4|2963.4|2969.1|2963.1|2
1621609060000|2021-05-21 14:57:40|2969.9|2963.9|2971.4|2965.4|2971.4|2965.4|2969.8|2963.8|20
1621613760000|2021-05-21 16:16:00|2969.4|2963.4|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|2
1621613790000|2021-05-21 16:16:30|2969.9|2963.9|2969.6|2963.6|2970.4|2964.4|2969.6|2963.6|6
1621609070000|2021-05-21 14:57:50|2971.1|2965.1|2971.6|2965.6|2973.1|2967.1|2971.1|2965.1|9
1621613800000|2021-05-21 16:16:40|2969.8|2963.8|2969.6|2963.6|2969.8|2963.8|2969.6|2963.6|2
1621609080000|2021-05-21 14:58:00|2972|2966|2971.8|2965.8|2972.4|2966.4|2971.6|2965.6|11
1621613810000|2021-05-21 16:16:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621613820000|2021-05-21 16:17:00|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1621609090000|2021-05-21 14:58:10|2971.5|2965.5|2971.1|2965.1|2971.6|2965.6|2970.6|2964.6|13
1621613830000|2021-05-21 16:17:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|5
1621609100000|2021-05-21 14:58:20|2971.4|2965.4|2974.1|2968.1|2974.1|2968.1|2971.4|2965.4|12
1621613850000|2021-05-21 16:17:30|2969.9|2963.9|2969.9|2963.9|2970.1|2964.1|2969.6|2963.6|7
1621613860000|2021-05-21 16:17:40|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|3
1621609110000|2021-05-21 14:58:30|2974.4|2968.4|2974.4|2968.4|2974.6|2968.6|2974|2968|7
1621613870000|2021-05-21 16:17:50|2969.9|2963.9|2969.5|2963.5|2970|2964|2969.4|2963.4|8
1621609120000|2021-05-21 14:58:40|2974.6|2968.6|2975.1|2969.1|2975.6|2969.6|2974.6|2968.6|8
1621613890000|2021-05-21 16:18:10|2969.4|2963.4|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|2
1621609130000|2021-05-21 14:58:50|2975.4|2969.4|2977|2971|2977|2971|2975.4|2969.4|11
1621613900000|2021-05-21 16:18:20|2969.4|2963.4|2969.4|2963.4|2969.6|2963.6|2969.4|2963.4|3
1621613910000|2021-05-21 16:18:30|2969.1|2963.1|2969.3|2963.3|2969.3|2963.3|2968.9|2962.9|5
1621609140000|2021-05-21 14:59:00|2977.4|2971.4|2976.6|2970.6|2977.4|2971.4|2976.1|2970.1|11
1621613920000|2021-05-21 16:18:40|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1621613930000|2021-05-21 16:18:50|2969.4|2963.4|2969.1|2963.1|2969.4|2963.4|2969.1|2963.1|2
1621609150000|2021-05-21 14:59:10|2975.9|2969.9|2977.4|2971.4|2977.4|2971.4|2975.5|2969.5|11
1621613940000|2021-05-21 16:19:00|2969.4|2963.4|2969.1|2963.1|2969.4|2963.4|2968.4|2962.4|7
1621609160000|2021-05-21 14:59:20|2977.1|2971.1|2979.8|2973.8|2980|2974|2976.9|2970.9|16
1621613950000|2021-05-21 16:19:10|2969.4|2963.4|2968.6|2962.6|2969.4|2963.4|2967.9|2961.9|7
1621613960000|2021-05-21 16:19:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968|2962|3
1621609170000|2021-05-21 14:59:30|2980|2974|2981.4|2975.4|2982|2976|2980|2974|13
1621613970000|2021-05-21 16:19:30|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|4
1621613980000|2021-05-21 16:19:40|2968.8|2962.8|2968.6|2962.6|2968.8|2962.8|2968.4|2962.4|3
1621609180000|2021-05-21 14:59:40|2980.9|2974.9|2980.3|2974.3|2981.9|2975.9|2980.3|2974.3|11
1621613990000|2021-05-21 16:19:50|2968.4|2962.4|2968.3|2962.3|2968.4|2962.4|2968.3|2962.3|2
1621609190000|2021-05-21 14:59:50|2980.6|2974.6|2980.1|2974.1|2981.1|2975.1|2979.6|2973.6|8
1621614010000|2021-05-21 16:20:10|2968|2962|2968|2962|2968.5|2962.5|2968|2962|7
1621609200000|2021-05-21 15:00:00|2980.4|2974.4|2979.4|2973.4|2980.4|2974.4|2979.4|2973.4|6
1621609210000|2021-05-21 15:00:10|2979.1|2973.1|2978.5|2972.5|2979.4|2973.4|2978.3|2972.3|9
1621614030000|2021-05-21 16:20:30|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1621609220000|2021-05-21 15:00:20|2978.8|2972.8|2979|2973|2979.5|2973.5|2978.8|2972.8|7
1621614050000|2021-05-21 16:20:50|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1621609230000|2021-05-21 15:00:30|2979.1|2973.1|2980.5|2974.5|2980.5|2974.5|2979.1|2973.1|7
1621614070000|2021-05-21 16:21:10|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|2
1621609240000|2021-05-21 15:00:40|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.5|2973.5|5
1621614080000|2021-05-21 16:21:20|2968.1|2962.1|2966.8|2960.8|2968.1|2962.1|2966.6|2960.6|6
1621609250000|2021-05-21 15:00:50|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1621614090000|2021-05-21 16:21:30|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.1|2960.1|4
1621609270000|2021-05-21 15:01:10|2980.4|2974.4|2980|2974|2980.4|2974.4|2979.8|2973.8|3
1621609280000|2021-05-21 15:01:20|2979.8|2973.8|2978.4|2972.4|2980|2974|2978.4|2972.4|6
1621614110000|2021-05-21 16:21:50|2966.5|2960.5|2966.4|2960.4|2966.5|2960.5|2966.1|2960.1|3
1621609290000|2021-05-21 15:01:30|2978|2972|2978|2972|2978|2972|2977.4|2971.4|7
1621614120000|2021-05-21 16:22:00|2966.8|2960.8|2966.9|2960.9|2966.9|2960.9|2966.8|2960.8|2
1621614130000|2021-05-21 16:22:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621609300000|2021-05-21 15:01:40|2977.9|2971.9|2976.5|2970.5|2977.9|2971.9|2976.3|2970.3|13
1621614140000|2021-05-21 16:22:20|2967|2961|2967.4|2961.4|2967.4|2961.4|2966.8|2960.8|4
1621609310000|2021-05-21 15:01:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|5
1621609320000|2021-05-21 15:02:00|2976|2970|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|7
1621614150000|2021-05-21 16:22:30|2967.8|2961.8|2967.9|2961.9|2968.3|2962.3|2967.8|2961.8|3
1621609330000|2021-05-21 15:02:10|2975.4|2969.4|2975.8|2969.8|2976.1|2970.1|2975.4|2969.4|8
1621614160000|2021-05-21 16:22:40|2967.3|2961.3|2967.8|2961.8|2968|2962|2967.3|2961.3|4
1621609340000|2021-05-21 15:02:20|2976.1|2970.1|2976|2970|2976.8|2970.8|2975.8|2969.8|14
1621614170000|2021-05-21 16:22:50|2968|2962|2967|2961|2968|2962|2967|2961|6
1621609350000|2021-05-21 15:02:30|2976.1|2970.1|2975.8|2969.8|2976.1|2970.1|2975.8|2969.8|5
1621614180000|2021-05-21 16:23:00|2967.3|2961.3|2967.9|2961.9|2968|2962|2967.1|2961.1|10
1621609360000|2021-05-21 15:02:40|2975.9|2969.9|2975.6|2969.6|2975.9|2969.9|2975.6|2969.6|4
1621609370000|2021-05-21 15:02:50|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.3|2968.3|11
1621614190000|2021-05-21 16:23:10|2968|2962|2967.9|2961.9|2968|2962|2967.9|2961.9|4
1621609380000|2021-05-21 15:03:00|2974.5|2968.5|2974.1|2968.1|2974.8|2968.8|2974.1|2968.1|5
1621614210000|2021-05-21 16:23:30|2968.1|2962.1|2968.5|2962.5|2968.5|2962.5|2968.1|2962.1|2
1621609390000|2021-05-21 15:03:10|2973.9|2967.9|2974.1|2968.1|2974.1|2968.1|2973.5|2967.5|4
1621614220000|2021-05-21 16:23:40|2968.9|2962.9|2968.5|2962.5|2968.9|2962.9|2968.5|2962.5|2
1621609400000|2021-05-21 15:03:20|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1621614240000|2021-05-21 16:24:00|2968.4|2962.4|2967.9|2961.9|2968.4|2962.4|2967.9|2961.9|2
1621609410000|2021-05-21 15:03:30|2973.9|2967.9|2973.5|2967.5|2973.9|2967.9|2973.5|2967.5|3
1621609420000|2021-05-21 15:03:40|2973.6|2967.6|2974.6|2968.6|2974.6|2968.6|2973.6|2967.6|4
1621614250000|2021-05-21 16:24:10|2967.5|2961.5|2966.6|2960.6|2967.5|2961.5|2966.6|2960.6|2
1621609430000|2021-05-21 15:03:50|2975|2969|2975.8|2969.8|2975.9|2969.9|2974.8|2968.8|9
1621614290000|2021-05-21 16:24:50|2967.4|2961.4|2967.9|2961.9|2967.9|2961.9|2967.4|2961.4|2
1621609440000|2021-05-21 15:04:00|2975.3|2969.3|2975.4|2969.4|2975.4|2969.4|2975.3|2969.3|2
1621614310000|2021-05-21 16:25:10|2968.1|2962.1|2968.4|2962.4|2968.4|2962.4|2968.1|2962.1|2
1621609450000|2021-05-21 15:04:10|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.4|2969.4|5
1621614320000|2021-05-21 16:25:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621609460000|2021-05-21 15:04:20|2975.5|2969.5|2974.6|2968.6|2975.5|2969.5|2974.4|2968.4|4
1621614330000|2021-05-21 16:25:30|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1621609470000|2021-05-21 15:04:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621609480000|2021-05-21 15:04:40|2974.8|2968.8|2974|2968|2974.8|2968.8|2973.8|2967.8|5
1621614340000|2021-05-21 16:25:40|2968.6|2962.6|2968.9|2962.9|2969.3|2963.3|2968.6|2962.6|4
1621609490000|2021-05-21 15:04:50|2973.8|2967.8|2974.1|2968.1|2974.1|2968.1|2973.5|2967.5|4
1621614360000|2021-05-21 16:26:00|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1621614370000|2021-05-21 16:26:10|2968.4|2962.4|2968.3|2962.3|2968.4|2962.4|2968.3|2962.3|2
1621609500000|2021-05-21 15:05:00|2974|2968|2975.4|2969.4|2975.4|2969.4|2973.6|2967.6|7
1621614380000|2021-05-21 16:26:20|2968|2962|2968|2962|2968.4|2962.4|2968|2962|3
1621609510000|2021-05-21 15:05:10|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1621614390000|2021-05-21 16:26:30|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|6
1621609520000|2021-05-21 15:05:20|2974.8|2968.8|2974.8|2968.8|2975|2969|2974.5|2968.5|4
1621614410000|2021-05-21 16:26:50|2967.6|2961.6|2967.5|2961.5|2967.6|2961.6|2967.5|2961.5|2
1621609530000|2021-05-21 15:05:30|2974.9|2968.9|2974.5|2968.5|2975|2969|2974.5|2968.5|4
1621614420000|2021-05-21 16:27:00|2967.8|2961.8|2968.1|2962.1|2968.1|2962.1|2967.5|2961.5|4
1621609540000|2021-05-21 15:05:40|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1621614430000|2021-05-21 16:27:10|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968|2962|9
1621609550000|2021-05-21 15:05:50|2975|2969|2974.8|2968.8|2975.4|2969.4|2974.8|2968.8|6
1621614440000|2021-05-21 16:27:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1621609560000|2021-05-21 15:06:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1621614510000|2021-05-21 16:28:30|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1621614520000|2021-05-21 16:28:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968|2962|3
1621609570000|2021-05-21 15:06:10|2975|2969|2975.4|2969.4|2975.4|2969.4|2974.8|2968.8|6
1621614530000|2021-05-21 16:28:50|2968.4|2962.4|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|7
1621609580000|2021-05-21 15:06:20|2975.6|2969.6|2976.6|2970.6|2976.6|2970.6|2975.6|2969.6|5
1621614540000|2021-05-21 16:29:00|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967.5|2961.5|4
1621614550000|2021-05-21 16:29:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1621609590000|2021-05-21 15:06:30|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1621614560000|2021-05-21 16:29:20|2967|2961|2967.1|2961.1|2967.1|2961.1|2967|2961|2
1621609600000|2021-05-21 15:06:40|2976.9|2970.9|2976.8|2970.8|2976.9|2970.9|2976.8|2970.8|2
1621614570000|2021-05-21 16:29:30|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1621609610000|2021-05-21 15:06:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976|2970|5
1621614580000|2021-05-21 16:29:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1621609620000|2021-05-21 15:07:00|2976.1|2970.1|2976|2970|2976.1|2970.1|2975.9|2969.9|3
1621614590000|2021-05-21 16:29:50|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1621609630000|2021-05-21 15:07:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1621614640000|2021-05-21 16:30:40|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|4
1621609640000|2021-05-21 15:07:20|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|2
1621614650000|2021-05-21 16:30:50|2966.5|2960.5|2965.1|2959.1|2967|2961|2964.4|2958.4|16
1621609660000|2021-05-21 15:07:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1621614660000|2021-05-21 16:31:00|2964.6|2958.6|2965|2959|2965.5|2959.5|2964.4|2958.4|14
1621609670000|2021-05-21 15:07:50|2974.5|2968.5|2972.1|2966.1|2974.5|2968.5|2972.1|2966.1|11
1621614670000|2021-05-21 16:31:10|2965.3|2959.3|2964.9|2958.9|2965.4|2959.4|2964.9|2958.9|7
1621609680000|2021-05-21 15:08:00|2972.4|2966.4|2972.6|2966.6|2973|2967|2972.4|2966.4|5
1621614680000|2021-05-21 16:31:20|2964.6|2958.6|2964.1|2958.1|2964.9|2958.9|2963.9|2957.9|9
1621609690000|2021-05-21 15:08:10|2972.4|2966.4|2972.1|2966.1|2972.4|2966.4|2972.1|2966.1|2
1621614690000|2021-05-21 16:31:30|2963.9|2957.9|2963.9|2957.9|2964.4|2958.4|2963.9|2957.9|4
1621614700000|2021-05-21 16:31:40|2963.6|2957.6|2963.4|2957.4|2964.4|2958.4|2963.4|2957.4|7
1621609700000|2021-05-21 15:08:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.1|2965.1|8
1621614710000|2021-05-21 16:31:50|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.4|2957.4|3
1621609710000|2021-05-21 15:08:30|2972|2966|2972.1|2966.1|2972.5|2966.5|2972|2966|4
1621614720000|2021-05-21 16:32:00|2963.4|2957.4|2961.1|2955.1|2963.5|2957.5|2960.8|2954.8|15
1621609720000|2021-05-21 15:08:40|2972|2966|2970.3|2964.3|2972|2966|2970.3|2964.3|10
1621614730000|2021-05-21 16:32:10|2960.8|2954.8|2960.3|2954.3|2960.9|2954.9|2959.9|2953.9|8
1621609730000|2021-05-21 15:08:50|2970.5|2964.5|2970.6|2964.6|2970.6|2964.6|2970.5|2964.5|2
1621614740000|2021-05-21 16:32:20|2960.4|2954.4|2961|2955|2961.6|2955.6|2960.4|2954.4|6
1621609740000|2021-05-21 15:09:00|2970.4|2964.4|2971|2965|2971|2965|2970.4|2964.4|3
1621614750000|2021-05-21 16:32:30|2960.9|2954.9|2960.5|2954.5|2960.9|2954.9|2960.3|2954.3|7
1621609750000|2021-05-21 15:09:10|2971.3|2965.3|2971|2965|2971.5|2965.5|2971|2965|6
1621614760000|2021-05-21 16:32:40|2960.3|2954.3|2960.1|2954.1|2960.6|2954.6|2960|2954|5
1621609760000|2021-05-21 15:09:20|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|8
1621614770000|2021-05-21 16:32:50|2959.8|2953.8|2959.1|2953.1|2959.8|2953.8|2959.1|2953.1|3
1621614780000|2021-05-21 16:33:00|2959.5|2953.5|2960.6|2954.6|2960.6|2954.6|2959.1|2953.1|11
1621609770000|2021-05-21 15:09:30|2969.5|2963.5|2968.8|2962.8|2969.5|2963.5|2968.3|2962.3|9
1621614790000|2021-05-21 16:33:10|2960.4|2954.4|2961|2955|2961.5|2955.5|2960.4|2954.4|6
1621614800000|2021-05-21 16:33:20|2960.3|2954.3|2962|2956|2962.4|2956.4|2960.3|2954.3|11
1621609780000|2021-05-21 15:09:40|2968.4|2962.4|2968.6|2962.6|2968.6|2962.6|2968.3|2962.3|4
1621614810000|2021-05-21 16:33:30|2962.3|2956.3|2961.4|2955.4|2962.3|2956.3|2961.3|2955.3|4
1621609790000|2021-05-21 15:09:50|2968.5|2962.5|2968.4|2962.4|2968.5|2962.5|2968.1|2962.1|5
1621614820000|2021-05-21 16:33:40|2961.1|2955.1|2961|2955|2961.1|2955.1|2960.3|2954.3|6
1621614830000|2021-05-21 16:33:50|2960.5|2954.5|2961.1|2955.1|2961.1|2955.1|2960.5|2954.5|2
1621609800000|2021-05-21 15:10:00|2968.5|2962.5|2968.8|2962.8|2969.1|2963.1|2968.3|2962.3|10
1621614860000|2021-05-21 16:34:20|2961.5|2955.5|2962.5|2956.5|2962.5|2956.5|2961.4|2955.4|8
1621614870000|2021-05-21 16:34:30|2962.9|2956.9|2962.1|2956.1|2962.9|2956.9|2962.1|2956.1|4
1621609810000|2021-05-21 15:10:10|2968.9|2962.9|2969.1|2963.1|2969.6|2963.6|2968.9|2962.9|4
1621614880000|2021-05-21 16:34:40|2962.4|2956.4|2961.5|2955.5|2962.4|2956.4|2961.5|2955.5|5
1621614890000|2021-05-21 16:34:50|2961.4|2955.4|2961.1|2955.1|2961.4|2955.4|2961.1|2955.1|2
1621609830000|2021-05-21 15:10:30|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1621614900000|2021-05-21 16:35:00|2960.9|2954.9|2961|2955|2961.3|2955.3|2960.8|2954.8|7
1621609840000|2021-05-21 15:10:40|2968.8|2962.8|2969.6|2963.6|2969.6|2963.6|2968.8|2962.8|4
1621614910000|2021-05-21 16:35:10|2961.1|2955.1|2962.3|2956.3|2962.3|2956.3|2961.1|2955.1|4
1621609850000|2021-05-21 15:10:50|2969.4|2963.4|2968.6|2962.6|2969.4|2963.4|2968.6|2962.6|3
1621614920000|2021-05-21 16:35:20|2962.4|2956.4|2962.8|2956.8|2962.8|2956.8|2962.4|2956.4|2
1621609860000|2021-05-21 15:11:00|2968.5|2962.5|2968.4|2962.4|2968.5|2962.5|2968.1|2962.1|3
1621614930000|2021-05-21 16:35:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1621609870000|2021-05-21 15:11:10|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1621614940000|2021-05-21 16:35:40|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1621609880000|2021-05-21 15:11:20|2969.1|2963.1|2969.9|2963.9|2969.9|2963.9|2969.1|2963.1|4
1621614960000|2021-05-21 16:36:00|2962.8|2956.8|2962.6|2956.6|2963|2957|2962.6|2956.6|4
1621609890000|2021-05-21 15:11:30|2970.1|2964.1|2969.8|2963.8|2970.4|2964.4|2969.8|2963.8|5
1621614970000|2021-05-21 16:36:10|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1621609900000|2021-05-21 15:11:40|2969.5|2963.5|2970.4|2964.4|2970.4|2964.4|2969.5|2963.5|6
1621614980000|2021-05-21 16:36:20|2963.1|2957.1|2963.8|2957.8|2963.8|2957.8|2963.1|2957.1|4
1621614990000|2021-05-21 16:36:30|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1621609910000|2021-05-21 15:11:50|2970.6|2964.6|2970.8|2964.8|2970.8|2964.8|2970.6|2964.6|2
1621615010000|2021-05-21 16:36:50|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1621609920000|2021-05-21 15:12:00|2970.9|2964.9|2970.8|2964.8|2970.9|2964.9|2970.8|2964.8|2
1621615020000|2021-05-21 16:37:00|2964.4|2958.4|2962.9|2956.9|2964.4|2958.4|2962.9|2956.9|7
1621615030000|2021-05-21 16:37:10|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1621609930000|2021-05-21 15:12:10|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1621609940000|2021-05-21 15:12:20|2970.1|2964.1|2968.8|2962.8|2970.1|2964.1|2968.8|2962.8|6
1621615050000|2021-05-21 16:37:30|2963.8|2957.8|2963.4|2957.4|2963.8|2957.8|2963.4|2957.4|7
1621609950000|2021-05-21 15:12:30|2968.6|2962.6|2969.8|2963.8|2969.8|2963.8|2968.4|2962.4|10
1621615060000|2021-05-21 16:37:40|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|2
1621609970000|2021-05-21 15:12:50|2969.4|2963.4|2968.8|2962.8|2969.4|2963.4|2968.8|2962.8|3
1621615070000|2021-05-21 16:37:50|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1621609980000|2021-05-21 15:13:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621615080000|2021-05-21 16:38:00|2962.9|2956.9|2962.8|2956.8|2962.9|2956.9|2962.6|2956.6|4
1621609990000|2021-05-21 15:13:10|2968.8|2962.8|2968.9|2962.9|2969|2963|2968.8|2962.8|3
1621615100000|2021-05-21 16:38:20|2962.9|2956.9|2963.3|2957.3|2963.3|2957.3|2962.9|2956.9|2
1621610000000|2021-05-21 15:13:20|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.5|2962.5|3
1621615110000|2021-05-21 16:38:30|2963.5|2957.5|2963.6|2957.6|2963.6|2957.6|2963.1|2957.1|4
1621610010000|2021-05-21 15:13:30|2969|2963|2969.4|2963.4|2969.4|2963.4|2969|2963|2
1621615120000|2021-05-21 16:38:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1621610020000|2021-05-21 15:13:40|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1621615130000|2021-05-21 16:38:50|2963.6|2957.6|2963.9|2957.9|2963.9|2957.9|2963.6|2957.6|2
1621610030000|2021-05-21 15:13:50|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|7
1621615140000|2021-05-21 16:39:00|2964.4|2958.4|2964.1|2958.1|2964.4|2958.4|2963.4|2957.4|8
1621610040000|2021-05-21 15:14:00|2969.3|2963.3|2970.6|2964.6|2970.6|2964.6|2969.3|2963.3|7
1621615160000|2021-05-21 16:39:20|2964.4|2958.4|2963.9|2957.9|2964.4|2958.4|2963.9|2957.9|3
1621610050000|2021-05-21 15:14:10|2970.5|2964.5|2970.1|2964.1|2970.5|2964.5|2970|2964|9
1621615180000|2021-05-21 16:39:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1621610060000|2021-05-21 15:14:20|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2969.9|2963.9|4
1621610070000|2021-05-21 15:14:30|2970.6|2964.6|2971|2965|2971|2965|2970.6|2964.6|2
1621615210000|2021-05-21 16:40:10|2964.6|2958.6|2963.6|2957.6|2964.6|2958.6|2963.6|2957.6|2
1621610080000|2021-05-21 15:14:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621615260000|2021-05-21 16:41:00|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1621615310000|2021-05-21 16:41:50|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1621610090000|2021-05-21 15:14:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621615320000|2021-05-21 16:42:00|2964.6|2958.6|2964.9|2958.9|2964.9|2958.9|2964.6|2958.6|2
1621610100000|2021-05-21 15:15:00|2970.6|2964.6|2970.8|2964.8|2971.1|2965.1|2970.5|2964.5|6
1621615330000|2021-05-21 16:42:10|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1621610110000|2021-05-21 15:15:10|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1621615340000|2021-05-21 16:42:20|2965.9|2959.9|2966.4|2960.4|2966.4|2960.4|2965.9|2959.9|4
1621615350000|2021-05-21 16:42:30|2966.9|2960.9|2967.1|2961.1|2967.1|2961.1|2966.9|2960.9|2
1621610120000|2021-05-21 15:15:20|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|3
1621615360000|2021-05-21 16:42:40|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1621610140000|2021-05-21 15:15:40|2971.1|2965.1|2971.9|2965.9|2971.9|2965.9|2971.1|2965.1|4
1621615370000|2021-05-21 16:42:50|2967.9|2961.9|2967.6|2961.6|2967.9|2961.9|2967.6|2961.6|2
1621615390000|2021-05-21 16:43:10|2967.9|2961.9|2967.4|2961.4|2967.9|2961.9|2967.4|2961.4|3
1621610150000|2021-05-21 15:15:50|2971.4|2965.4|2972.3|2966.3|2972.4|2966.4|2971.4|2965.4|5
1621615400000|2021-05-21 16:43:20|2967.6|2961.6|2967.8|2961.8|2968|2962|2967.6|2961.6|9
1621615410000|2021-05-21 16:43:30|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|4
1621610160000|2021-05-21 15:16:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1621615420000|2021-05-21 16:43:40|2967.1|2961.1|2966.4|2960.4|2967.1|2961.1|2966.4|2960.4|4
1621610170000|2021-05-21 15:16:10|2972|2966|2971.9|2965.9|2972|2966|2971.5|2965.5|4
1621615430000|2021-05-21 16:43:50|2966.6|2960.6|2967.3|2961.3|2967.3|2961.3|2966.6|2960.6|3
1621610190000|2021-05-21 15:16:30|2972.3|2966.3|2972.1|2966.1|2972.4|2966.4|2972.1|2966.1|3
1621615440000|2021-05-21 16:44:00|2967.4|2961.4|2966.6|2960.6|2967.5|2961.5|2966.4|2960.4|7
1621610200000|2021-05-21 15:16:40|2972.4|2966.4|2974.4|2968.4|2975|2969|2972.4|2966.4|9
1621615450000|2021-05-21 16:44:10|2966.9|2960.9|2967.1|2961.1|2967.1|2961.1|2966.9|2960.9|2
1621615460000|2021-05-21 16:44:20|2967.4|2961.4|2967.1|2961.1|2967.8|2961.8|2967.1|2961.1|3
1621610210000|2021-05-21 15:16:50|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|4
1621615470000|2021-05-21 16:44:30|2967.4|2961.4|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|3
1621610220000|2021-05-21 15:17:00|2974.6|2968.6|2974.8|2968.8|2975.1|2969.1|2974.5|2968.5|6
1621615510000|2021-05-21 16:45:10|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.1|2961.1|3
1621610230000|2021-05-21 15:17:10|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|3
1621615520000|2021-05-21 16:45:20|2967.1|2961.1|2968.4|2962.4|2968.4|2962.4|2967.1|2961.1|5
1621615530000|2021-05-21 16:45:30|2968.6|2962.6|2968.6|2962.6|2969|2963|2968.4|2962.4|6
1621610240000|2021-05-21 15:17:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1621615560000|2021-05-21 16:46:00|2967.6|2961.6|2967.4|2961.4|2967.6|2961.6|2967.4|2961.4|3
1621610250000|2021-05-21 15:17:30|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1621615630000|2021-05-21 16:47:10|2967.1|2961.1|2966.1|2960.1|2967.1|2961.1|2966.1|2960.1|3
1621615660000|2021-05-21 16:47:40|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.6|2959.6|3
1621610260000|2021-05-21 15:17:40|2973.5|2967.5|2974.8|2968.8|2974.8|2968.8|2973.5|2967.5|3
1621615680000|2021-05-21 16:48:00|2964.9|2958.9|2963.9|2957.9|2964.9|2958.9|2963.9|2957.9|4
1621610280000|2021-05-21 15:18:00|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1621615690000|2021-05-21 16:48:10|2963.6|2957.6|2963.1|2957.1|2963.6|2957.6|2963.1|2957.1|3
1621610300000|2021-05-21 15:18:20|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1621615720000|2021-05-21 16:48:40|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1621615730000|2021-05-21 16:48:50|2963.1|2957.1|2963.3|2957.3|2963.3|2957.3|2963.1|2957.1|2
1621610320000|2021-05-21 15:18:40|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1621615750000|2021-05-21 16:49:10|2963.1|2957.1|2963.3|2957.3|2963.3|2957.3|2963.1|2957.1|2
1621610330000|2021-05-21 15:18:50|2974.9|2968.9|2974.4|2968.4|2974.9|2968.9|2974.4|2968.4|3
1621615760000|2021-05-21 16:49:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1621610340000|2021-05-21 15:19:00|2974.1|2968.1|2973.9|2967.9|2974.1|2968.1|2973.9|2967.9|2
1621615800000|2021-05-21 16:50:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1621615820000|2021-05-21 16:50:20|2964.1|2958.1|2965.8|2959.8|2965.8|2959.8|2964.1|2958.1|5
1621610350000|2021-05-21 15:19:10|2973.5|2967.5|2973.1|2967.1|2973.6|2967.6|2973.1|2967.1|8
1621615830000|2021-05-21 16:50:30|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1621610360000|2021-05-21 15:19:20|2972.9|2966.9|2974|2968|2974|2968|2972.9|2966.9|5
1621615850000|2021-05-21 16:50:50|2966.4|2960.4|2967.1|2961.1|2967.1|2961.1|2966.4|2960.4|4
1621615860000|2021-05-21 16:51:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621610370000|2021-05-21 15:19:30|2973.9|2967.9|2974|2968|2974|2968|2973.9|2967.9|2
1621615870000|2021-05-21 16:51:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621615890000|2021-05-21 16:51:30|2966.3|2960.3|2966.6|2960.6|2966.6|2960.6|2965.9|2959.9|4
1621610380000|2021-05-21 15:19:40|2972.9|2966.9|2973|2967|2973|2967|2972.8|2966.8|4
1621615960000|2021-05-21 16:52:40|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1621616010000|2021-05-21 16:53:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1621610390000|2021-05-21 15:19:50|2973.3|2967.3|2974|2968|2974|2968|2973.3|2967.3|5
1621616040000|2021-05-21 16:54:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1621616080000|2021-05-21 16:54:40|2967.4|2961.4|2966.1|2960.1|2967.4|2961.4|2966.1|2960.1|2
1621610400000|2021-05-21 15:20:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621616090000|2021-05-21 16:54:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621616100000|2021-05-21 16:55:00|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1621610410000|2021-05-21 15:20:10|2973.6|2967.6|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|2
1621616110000|2021-05-21 16:55:10|2966.9|2960.9|2967|2961|2967|2961|2966.9|2960.9|2
1621610420000|2021-05-21 15:20:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1621616120000|2021-05-21 16:55:20|2967.3|2961.3|2967.4|2961.4|2969|2963|2967.3|2961.3|11
1621616160000|2021-05-21 16:56:00|2967.3|2961.3|2968.1|2962.1|2968.4|2962.4|2967.3|2961.3|5
1621610430000|2021-05-21 15:20:30|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|4
1621616170000|2021-05-21 16:56:10|2968.4|2962.4|2967.6|2961.6|2968.6|2962.6|2967.6|2961.6|4
1621616230000|2021-05-21 16:57:10|2967.8|2961.8|2967.6|2961.6|2967.9|2961.9|2967.6|2961.6|4
1621610440000|2021-05-21 15:20:40|2974.1|2968.1|2974|2968|2974.1|2968.1|2973.9|2967.9|3
1621616240000|2021-05-21 16:57:20|2967.3|2961.3|2967.4|2961.4|2967.5|2961.5|2966.9|2960.9|5
1621610450000|2021-05-21 15:20:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621616250000|2021-05-21 16:57:30|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1621610460000|2021-05-21 15:21:00|2973.5|2967.5|2972.4|2966.4|2973.5|2967.5|2972.4|2966.4|6
1621616260000|2021-05-21 16:57:40|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1621610490000|2021-05-21 15:21:30|2972|2966|2970.6|2964.6|2972|2966|2970.6|2964.6|8
1621616270000|2021-05-21 16:57:50|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1621610500000|2021-05-21 15:21:40|2970.4|2964.4|2970.4|2964.4|2970.5|2964.5|2970|2964|8
1621616340000|2021-05-21 16:59:00|2967.4|2961.4|2967.5|2961.5|2967.5|2961.5|2967.4|2961.4|2
1621610510000|2021-05-21 15:21:50|2970|2964|2970.5|2964.5|2970.6|2964.6|2969.8|2963.8|9
1621610520000|2021-05-21 15:22:00|2970.9|2964.9|2971.3|2965.3|2971.3|2965.3|2970.9|2964.9|5
1621610530000|2021-05-21 15:22:10|2971|2965|2970.6|2964.6|2971|2965|2970.6|2964.6|3
1621610540000|2021-05-21 15:22:20|2970.8|2964.8|2971.3|2965.3|2971.5|2965.5|2970.8|2964.8|7
1621610550000|2021-05-21 15:22:30|2971.1|2965.1|2970.9|2964.9|2971.3|2965.3|2970.9|2964.9|6
1621610580000|2021-05-21 15:23:00|2970.6|2964.6|2970.1|2964.1|2970.6|2964.6|2970.1|2964.1|3
1621610590000|2021-05-21 15:23:10|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969.8|2963.8|5
1621610600000|2021-05-21 15:23:20|2969.9|2963.9|2969|2963|2969.9|2963.9|2968.9|2962.9|6
1621610610000|2021-05-21 15:23:30|2968.9|2962.9|2971|2965|2971|2965|2968.9|2962.9|8
1621610620000|2021-05-21 15:23:40|2970.8|2964.8|2969.9|2963.9|2970.9|2964.9|2969.9|2963.9|7
1621610630000|2021-05-21 15:23:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621610640000|2021-05-21 15:24:00|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1621610660000|2021-05-21 15:24:20|2971.6|2965.6|2973|2967|2973.3|2967.3|2971.6|2965.6|5
1621610670000|2021-05-21 15:24:30|2972.6|2966.6|2972.5|2966.5|2972.6|2966.6|2972.5|2966.5|2
1621610680000|2021-05-21 15:24:40|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1621610690000|2021-05-21 15:24:50|2972.8|2966.8|2973|2967|2973.1|2967.1|2972.8|2966.8|3
1621610700000|2021-05-21 15:25:00|2973.3|2967.3|2975.3|2969.3|2975.3|2969.3|2973.3|2967.3|5
1621610710000|2021-05-21 15:25:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1621610720000|2021-05-21 15:25:20|2975.3|2969.3|2975|2969|2975.3|2969.3|2974.8|2968.8|6
1621610730000|2021-05-21 15:25:30|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|4
1621610740000|2021-05-21 15:25:40|2975.3|2969.3|2975|2969|2975.3|2969.3|2974.9|2968.9|3
1621610750000|2021-05-21 15:25:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1621610760000|2021-05-21 15:26:00|2974.6|2968.6|2974.8|2968.8|2975|2969|2974.6|2968.6|4
1621610770000|2021-05-21 15:26:10|2975|2969|2975|2969|2975.3|2969.3|2975|2969|3
1621610780000|2021-05-21 15:26:20|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1621610790000|2021-05-21 15:26:30|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1621610800000|2021-05-21 15:26:40|2974.9|2968.9|2975.1|2969.1|2975.3|2969.3|2974.9|2968.9|4
1621610810000|2021-05-21 15:26:50|2974.9|2968.9|2974.8|2968.8|2974.9|2968.9|2974.6|2968.6|3
1621610820000|2021-05-21 15:27:00|2974.6|2968.6|2974.5|2968.5|2974.6|2968.6|2974.1|2968.1|6
1621610830000|2021-05-21 15:27:10|2974.4|2968.4|2974.5|2968.5|2974.5|2968.5|2974.4|2968.4|2
1621610840000|2021-05-21 15:27:20|2975|2969|2974.9|2968.9|2975|2969|2974.9|2968.9|2
1621610850000|2021-05-21 15:27:30|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1621610870000|2021-05-21 15:27:50|2975|2969|2975|2969|2975|2969|2974|2968|9
1621610880000|2021-05-21 15:28:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1621610890000|2021-05-21 15:28:10|2974.5|2968.5|2974.1|2968.1|2974.5|2968.5|2974.1|2968.1|3
1621610900000|2021-05-21 15:28:20|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.1|2968.1|9
1621610910000|2021-05-21 15:28:30|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1621610920000|2021-05-21 15:28:40|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|3
1621610930000|2021-05-21 15:28:50|2975.1|2969.1|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|8
1621610940000|2021-05-21 15:29:00|2974.8|2968.8|2972.6|2966.6|2975.3|2969.3|2972.6|2966.6|9
1621610950000|2021-05-21 15:29:10|2972.9|2966.9|2972.4|2966.4|2973.4|2967.4|2972.4|2966.4|6
1621610960000|2021-05-21 15:29:20|2972.6|2966.6|2972.9|2966.9|2972.9|2966.9|2972.6|2966.6|2
1621610990000|2021-05-21 15:29:50|2973.1|2967.1|2973.4|2967.4|2973.4|2967.4|2972.6|2966.6|14
1621611000000|2021-05-21 15:30:00|2973.1|2967.1|2972.4|2966.4|2973.1|2967.1|2972.4|2966.4|8
1621611010000|2021-05-21 15:30:10|2972.1|2966.1|2973.1|2967.1|2973.1|2967.1|2972.1|2966.1|10
1621611020000|2021-05-21 15:30:20|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1621611040000|2021-05-21 15:30:40|2973.6|2967.6|2974.5|2968.5|2975.3|2969.3|2973.6|2967.6|8
1621611050000|2021-05-21 15:30:50|2974.3|2968.3|2975.1|2969.1|2975.1|2969.1|2973.8|2967.8|7
1621611060000|2021-05-21 15:31:00|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1621611070000|2021-05-21 15:31:10|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|3
1621611080000|2021-05-21 15:31:20|2975|2969|2975|2969|2975.4|2969.4|2975|2969|4
1621611090000|2021-05-21 15:31:30|2974.8|2968.8|2974.9|2968.9|2974.9|2968.9|2974.5|2968.5|4
1621611100000|2021-05-21 15:31:40|2974.8|2968.8|2975|2969|2975.1|2969.1|2974.4|2968.4|6
1621611110000|2021-05-21 15:31:50|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|6
1621611120000|2021-05-21 15:32:00|2975.8|2969.8|2975.3|2969.3|2975.9|2969.9|2974.8|2968.8|8
1621611130000|2021-05-21 15:32:10|2975.5|2969.5|2975.4|2969.4|2975.8|2969.8|2975.1|2969.1|8
1621611140000|2021-05-21 15:32:20|2975.1|2969.1|2974|2968|2975.1|2969.1|2973.5|2967.5|7
1621611150000|2021-05-21 15:32:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621611160000|2021-05-21 15:32:40|2974.8|2968.8|2974.9|2968.9|2975.3|2969.3|2974.8|2968.8|5
1621611170000|2021-05-21 15:32:50|2975|2969|2975.8|2969.8|2975.9|2969.9|2975|2969|7
1621611180000|2021-05-21 15:33:00|2975.1|2969.1|2974.6|2968.6|2975.1|2969.1|2974.5|2968.5|7
1621611190000|2021-05-21 15:33:10|2974.4|2968.4|2973.5|2967.5|2974.4|2968.4|2973.5|2967.5|3
1621611200000|2021-05-21 15:33:20|2973.8|2967.8|2973.9|2967.9|2974|2968|2973.8|2967.8|3
1621611210000|2021-05-21 15:33:30|2974.1|2968.1|2974.5|2968.5|2974.5|2968.5|2974.1|2968.1|3
1621611220000|2021-05-21 15:33:40|2974.8|2968.8|2974.9|2968.9|2974.9|2968.9|2974.8|2968.8|2
1621611230000|2021-05-21 15:33:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1621611240000|2021-05-21 15:34:00|2974.3|2968.3|2974.1|2968.1|2974.3|2968.3|2973.9|2967.9|4
1621611250000|2021-05-21 15:34:10|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|3
1621611260000|2021-05-21 15:34:20|2974|2968|2973.9|2967.9|2974|2968|2973.9|2967.9|2
1621611270000|2021-05-21 15:34:30|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1621611280000|2021-05-21 15:34:40|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1621611290000|2021-05-21 15:34:50|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1621611300000|2021-05-21 15:35:00|2973.8|2967.8|2973.4|2967.4|2974|2968|2973.4|2967.4|4
1621611310000|2021-05-21 15:35:10|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1621611320000|2021-05-21 15:35:20|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|3
1621611330000|2021-05-21 15:35:30|2974.8|2968.8|2974.5|2968.5|2975|2969|2974.5|2968.5|4
1621611350000|2021-05-21 15:35:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1621611380000|2021-05-21 15:36:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621611390000|2021-05-21 15:36:30|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|2
1621611400000|2021-05-21 15:36:40|2972.9|2966.9|2972.1|2966.1|2972.9|2966.9|2972.1|2966.1|4
1621611410000|2021-05-21 15:36:50|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621611420000|2021-05-21 15:37:00|2972.1|2966.1|2972.1|2966.1|2972.5|2966.5|2971.9|2965.9|7
1621611430000|2021-05-21 15:37:10|2972|2966|2971.5|2965.5|2972|2966|2971.3|2965.3|4
1621611440000|2021-05-21 15:37:20|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1621611450000|2021-05-21 15:37:30|2970.9|2964.9|2970.5|2964.5|2971|2965|2970.5|2964.5|4
1621611460000|2021-05-21 15:37:40|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.5|2963.5|5
1621611470000|2021-05-21 15:37:50|2969.5|2963.5|2969|2963|2969.5|2963.5|2968.5|2962.5|9
1621611480000|2021-05-21 15:38:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2968.4|2962.4|7
1621611490000|2021-05-21 15:38:10|2968.8|2962.8|2968.1|2962.1|2968.8|2962.8|2968|2962|6
1621611500000|2021-05-21 15:38:20|2967.9|2961.9|2968.1|2962.1|2968.1|2962.1|2967.5|2961.5|4
1621611510000|2021-05-21 15:38:30|2968.4|2962.4|2968.9|2962.9|2968.9|2962.9|2968.4|2962.4|4
1621611520000|2021-05-21 15:38:40|2969|2963|2969|2963|2969.6|2963.6|2969|2963|6
1621611530000|2021-05-21 15:38:50|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.1|2962.1|7
1621611540000|2021-05-21 15:39:00|2968.4|2962.4|2969.5|2963.5|2969.5|2963.5|2968.4|2962.4|5
1621611550000|2021-05-21 15:39:10|2969.6|2963.6|2970.4|2964.4|2971.1|2965.1|2969.6|2963.6|9
1621611560000|2021-05-21 15:39:20|2970.1|2964.1|2970.6|2964.6|2970.9|2964.9|2970.1|2964.1|5
1621611570000|2021-05-21 15:39:30|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1621611580000|2021-05-21 15:39:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621611590000|2021-05-21 15:39:50|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1621611600000|2021-05-21 15:40:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1621611630000|2021-05-21 15:40:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621611640000|2021-05-21 15:40:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621611660000|2021-05-21 15:41:00|2971.6|2965.6|2971.1|2965.1|2971.6|2965.6|2971.1|2965.1|3
1621611670000|2021-05-21 15:41:10|2971.4|2965.4|2971.9|2965.9|2971.9|2965.9|2971.4|2965.4|3
1621611680000|2021-05-21 15:41:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621611690000|2021-05-21 15:41:30|2972.4|2966.4|2973|2967|2973.1|2967.1|2972.4|2966.4|4
1621611700000|2021-05-21 15:41:40|2973.3|2967.3|2973.4|2967.4|2973.4|2967.4|2973.3|2967.3|2
1621611710000|2021-05-21 15:41:50|2973.6|2967.6|2973.3|2967.3|2973.6|2967.6|2973.3|2967.3|5
1621611720000|2021-05-21 15:42:00|2973|2967|2973.4|2967.4|2973.4|2967.4|2973|2967|3
1621611740000|2021-05-21 15:42:20|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1621611760000|2021-05-21 15:42:40|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1621611770000|2021-05-21 15:42:50|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1621611780000|2021-05-21 15:43:00|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621611790000|2021-05-21 15:43:10|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621611810000|2021-05-21 15:43:30|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621611820000|2021-05-21 15:43:40|2972.1|2966.1|2971|2965|2972.1|2966.1|2971|2965|5
1621611830000|2021-05-21 15:43:50|2970.8|2964.8|2971|2965|2971|2965|2970.3|2964.3|4
1621611840000|2021-05-21 15:44:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621611860000|2021-05-21 15:44:20|2970.9|2964.9|2971.5|2965.5|2971.5|2965.5|2970.9|2964.9|2
1621611880000|2021-05-21 15:44:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621611890000|2021-05-21 15:44:50|2972.3|2966.3|2972.9|2966.9|2972.9|2966.9|2972.3|2966.3|4
1621611900000|2021-05-21 15:45:00|2972.8|2966.8|2973.1|2967.1|2973.4|2967.4|2972.5|2966.5|6
1621611910000|2021-05-21 15:45:10|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|5
1621611920000|2021-05-21 15:45:20|2971.1|2965.1|2971.4|2965.4|2971.4|2965.4|2971.1|2965.1|2
1621611950000|2021-05-21 15:45:50|2971.1|2965.1|2970.9|2964.9|2971.1|2965.1|2970.9|2964.9|2
1621611960000|2021-05-21 15:46:00|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|5
1621611970000|2021-05-21 15:46:10|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2971.4|2965.4|2
1621611990000|2021-05-21 15:46:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621612000000|2021-05-21 15:46:40|2971.1|2965.1|2971.3|2965.3|2971.3|2965.3|2971.1|2965.1|2
1621612010000|2021-05-21 15:46:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621612020000|2021-05-21 15:47:00|2971.8|2965.8|2972.1|2966.1|2972.3|2966.3|2971.8|2965.8|4
1621612030000|2021-05-21 15:47:10|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621612040000|2021-05-21 15:47:20|2972.6|2966.6|2972.4|2966.4|2972.6|2966.6|2972.4|2966.4|2
1621612050000|2021-05-21 15:47:30|2972.1|2966.1|2971.8|2965.8|2972.1|2966.1|2971.8|2965.8|2
1621612060000|2021-05-21 15:47:40|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1621612070000|2021-05-21 15:47:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621612080000|2021-05-21 15:48:00|2972|2966|2972.3|2966.3|2972.4|2966.4|2972|2966|4
1621612090000|2021-05-21 15:48:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1621612130000|2021-05-21 15:48:50|2971.9|2965.9|2971.1|2965.1|2971.9|2965.9|2971.1|2965.1|4
1621612140000|2021-05-21 15:49:00|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2971.4|2965.4|2
1621612150000|2021-05-21 15:49:10|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1621612160000|2021-05-21 15:49:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621612170000|2021-05-21 15:49:30|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.3|2966.3|3
1621612190000|2021-05-21 15:49:50|2972.6|2966.6|2971.9|2965.9|2973.1|2967.1|2971.9|2965.9|5
1621612200000|2021-05-21 15:50:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621612220000|2021-05-21 15:50:20|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1621612240000|2021-05-21 15:50:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621612300000|2021-05-21 15:51:40|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1621612340000|2021-05-21 15:52:20|2973|2967|2971.9|2965.9|2973|2967|2971.9|2965.9|2
1621612350000|2021-05-21 15:52:30|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|6
1621612360000|2021-05-21 15:52:40|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621612380000|2021-05-21 15:53:00|2971.9|2965.9|2971.4|2965.4|2971.9|2965.9|2971.4|2965.4|3
1621612390000|2021-05-21 15:53:10|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1621612430000|2021-05-21 15:53:50|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1621612440000|2021-05-21 15:54:00|2970.9|2964.9|2970.6|2964.6|2970.9|2964.9|2970.6|2964.6|2
1621612480000|2021-05-21 15:54:40|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1621612520000|2021-05-21 15:55:20|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1621612530000|2021-05-21 15:55:30|2970.1|2964.1|2969.9|2963.9|2970.1|2964.1|2969.5|2963.5|4
1621612540000|2021-05-21 15:55:40|2969.6|2963.6|2969|2963|2969.9|2963.9|2969|2963|11
1621612550000|2021-05-21 15:55:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1621612560000|2021-05-21 15:56:00|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1621612570000|2021-05-21 15:56:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621612580000|2021-05-21 15:56:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621612590000|2021-05-21 15:56:30|2970.1|2964.1|2970.4|2964.4|2971.6|2965.6|2970.1|2964.1|5
1621612600000|2021-05-21 15:56:40|2969.9|2963.9|2969.9|2963.9|2970.4|2964.4|2969.9|2963.9|5
1621612610000|2021-05-21 15:56:50|2970.4|2964.4|2969.9|2963.9|2970.4|2964.4|2969.9|2963.9|2
1621612630000|2021-05-21 15:57:10|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1621612640000|2021-05-21 15:57:20|2970.6|2964.6|2970.9|2964.9|2971.1|2965.1|2970.6|2964.6|3
1621612650000|2021-05-21 15:57:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621612660000|2021-05-21 15:57:40|2970.8|2964.8|2971.8|2965.8|2971.8|2965.8|2970.5|2964.5|5
1621612670000|2021-05-21 15:57:50|2971.5|2965.5|2970.9|2964.9|2971.5|2965.5|2970.9|2964.9|6
1621612690000|2021-05-21 15:58:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1621612750000|2021-05-21 15:59:10|2970.9|2964.9|2970.6|2964.6|2970.9|2964.9|2970.6|2964.6|2
1621612800000|2021-05-21 16:00:00|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|4
1621612810000|2021-05-21 16:00:10|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|9
1621612830000|2021-05-21 16:00:30|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1621612840000|2021-05-21 16:00:40|2970.9|2964.9|2971|2965|2971|2965|2970.9|2964.9|2
1621612850000|2021-05-21 16:00:50|2970.9|2964.9|2972.4|2966.4|2972.4|2966.4|2970.9|2964.9|7
1621612870000|2021-05-21 16:01:10|2972.6|2966.6|2972.9|2966.9|2972.9|2966.9|2972.5|2966.5|3
1621612880000|2021-05-21 16:01:20|2973.1|2967.1|2972.5|2966.5|2973.1|2967.1|2972.3|2966.3|6
1621612890000|2021-05-21 16:01:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1621612900000|2021-05-21 16:01:40|2973.3|2967.3|2972.9|2966.9|2973.3|2967.3|2972.9|2966.9|8
1621612910000|2021-05-21 16:01:50|2973.3|2967.3|2972.9|2966.9|2973.3|2967.3|2972.9|2966.9|2
1621612930000|2021-05-21 16:02:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1621612940000|2021-05-21 16:02:20|2972.9|2966.9|2972.9|2966.9|2973.4|2967.4|2972.9|2966.9|5
1621612950000|2021-05-21 16:02:30|2973.4|2967.4|2973.8|2967.8|2973.8|2967.8|2973.4|2967.4|2
1621613020000|2021-05-21 16:03:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1621613040000|2021-05-21 16:04:00|2973.1|2967.1|2972.9|2966.9|2973.1|2967.1|2972.9|2966.9|2
1621613050000|2021-05-21 16:04:10|2972.5|2966.5|2973.4|2967.4|2973.4|2967.4|2972.1|2966.1|6
1621613060000|2021-05-21 16:04:20|2973.6|2967.6|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|2
1621613080000|2021-05-21 16:04:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1621613130000|2021-05-21 16:05:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1621613140000|2021-05-21 16:05:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621613160000|2021-05-21 16:06:00|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1621613170000|2021-05-21 16:06:10|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1621613200000|2021-05-21 16:06:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1621613250000|2021-05-21 16:07:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1621613270000|2021-05-21 16:07:50|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621613290000|2021-05-21 16:08:10|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1621613300000|2021-05-21 16:08:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1621613310000|2021-05-21 16:08:30|2971.9|2965.9|2971.1|2965.1|2971.9|2965.9|2971.1|2965.1|4
1621613320000|2021-05-21 16:08:40|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|3
1621613330000|2021-05-21 16:08:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621613350000|2021-05-21 16:09:10|2971.1|2965.1|2970.9|2964.9|2971.1|2965.1|2970.9|2964.9|2
1621613360000|2021-05-21 16:09:20|2969.6|2963.6|2970|2964|2970|2964|2969.6|2963.6|3
1621613370000|2021-05-21 16:09:30|2969.9|2963.9|2969.9|2963.9|2970|2964|2969.9|2963.9|5
1621613380000|2021-05-21 16:09:40|2969.6|2963.6|2968.9|2962.9|2969.6|2963.6|2968.9|2962.9|3
1621613390000|2021-05-21 16:09:50|2969.1|2963.1|2969.1|2963.1|2969.4|2963.4|2969.1|2963.1|3
1621613420000|2021-05-21 16:10:20|2968.9|2962.9|2969.1|2963.1|2969.1|2963.1|2968.9|2962.9|2
1621613430000|2021-05-21 16:10:30|2969.4|2963.4|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|2
1621613440000|2021-05-21 16:10:40|2969.8|2963.8|2969.4|2963.4|2969.8|2963.8|2969.4|2963.4|3
1621613480000|2021-05-21 16:11:20|2969.1|2963.1|2969.3|2963.3|2969.3|2963.3|2969.1|2963.1|2
1621613490000|2021-05-21 16:11:30|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1621613500000|2021-05-21 16:11:40|2969.4|2963.4|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|2
1621613510000|2021-05-21 16:11:50|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1621613520000|2021-05-21 16:12:00|2969.6|2963.6|2970.3|2964.3|2970.3|2964.3|2969.6|2963.6|5
1621613540000|2021-05-21 16:12:20|2970|2964|2969.9|2963.9|2970|2964|2969.9|2963.9|2
1621613550000|2021-05-21 16:12:30|2969.6|2963.6|2969.9|2963.9|2969.9|2963.9|2969.6|2963.6|4
1621613570000|2021-05-21 16:12:50|2970.4|2964.4|2970.1|2964.1|2970.4|2964.4|2970.1|2964.1|2
1621613580000|2021-05-21 16:13:00|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1621613590000|2021-05-21 16:13:10|2970.5|2964.5|2970.9|2964.9|2970.9|2964.9|2970.5|2964.5|2
1621613600000|2021-05-21 16:13:20|2970.5|2964.5|2970.4|2964.4|2970.5|2964.5|2970.1|2964.1|4
1621613610000|2021-05-21 16:13:30|2970.5|2964.5|2970.8|2964.8|2971.5|2965.5|2970.5|2964.5|4
1621613650000|2021-05-21 16:14:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621613660000|2021-05-21 16:14:20|2971.6|2965.6|2970.8|2964.8|2971.6|2965.6|2970.8|2964.8|2
1621613700000|2021-05-21 16:15:00|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|3
1621613710000|2021-05-21 16:15:10|2969.9|2963.9|2969.6|2963.6|2970|2964|2969.6|2963.6|8
1621613720000|2021-05-21 16:15:20|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1621613740000|2021-05-21 16:15:40|2970|2964|2969.6|2963.6|2970|2964|2969.6|2963.6|2
1621613750000|2021-05-21 16:15:50|2969.4|2963.4|2969.1|2963.1|2969.4|2963.4|2969.1|2963.1|2
1621613760000|2021-05-21 16:16:00|2969.4|2963.4|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|2
1621613790000|2021-05-21 16:16:30|2969.9|2963.9|2969.6|2963.6|2970.4|2964.4|2969.6|2963.6|6
1621613800000|2021-05-21 16:16:40|2969.8|2963.8|2969.6|2963.6|2969.8|2963.8|2969.6|2963.6|2
1621613810000|2021-05-21 16:16:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621613820000|2021-05-21 16:17:00|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1621613830000|2021-05-21 16:17:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|5
1621613850000|2021-05-21 16:17:30|2969.9|2963.9|2969.9|2963.9|2970.1|2964.1|2969.6|2963.6|7
1621613860000|2021-05-21 16:17:40|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|3
1621613870000|2021-05-21 16:17:50|2969.9|2963.9|2969.5|2963.5|2970|2964|2969.4|2963.4|8
1621613890000|2021-05-21 16:18:10|2969.4|2963.4|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|2
1621613900000|2021-05-21 16:18:20|2969.4|2963.4|2969.4|2963.4|2969.6|2963.6|2969.4|2963.4|3
1621613910000|2021-05-21 16:18:30|2969.1|2963.1|2969.3|2963.3|2969.3|2963.3|2968.9|2962.9|5
1621613920000|2021-05-21 16:18:40|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1621613930000|2021-05-21 16:18:50|2969.4|2963.4|2969.1|2963.1|2969.4|2963.4|2969.1|2963.1|2
1621613940000|2021-05-21 16:19:00|2969.4|2963.4|2969.1|2963.1|2969.4|2963.4|2968.4|2962.4|7
1621613950000|2021-05-21 16:19:10|2969.4|2963.4|2968.6|2962.6|2969.4|2963.4|2967.9|2961.9|7
1621613960000|2021-05-21 16:19:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968|2962|3
1621613970000|2021-05-21 16:19:30|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|4
1621613980000|2021-05-21 16:19:40|2968.8|2962.8|2968.6|2962.6|2968.8|2962.8|2968.4|2962.4|3
1621613990000|2021-05-21 16:19:50|2968.4|2962.4|2968.3|2962.3|2968.4|2962.4|2968.3|2962.3|2
1621614010000|2021-05-21 16:20:10|2968|2962|2968|2962|2968.5|2962.5|2968|2962|7
1621614030000|2021-05-21 16:20:30|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1621614050000|2021-05-21 16:20:50|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1621614070000|2021-05-21 16:21:10|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|2
1621614080000|2021-05-21 16:21:20|2968.1|2962.1|2966.8|2960.8|2968.1|2962.1|2966.6|2960.6|6
1621614090000|2021-05-21 16:21:30|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.1|2960.1|4
1621614110000|2021-05-21 16:21:50|2966.5|2960.5|2966.4|2960.4|2966.5|2960.5|2966.1|2960.1|3
1621614120000|2021-05-21 16:22:00|2966.8|2960.8|2966.9|2960.9|2966.9|2960.9|2966.8|2960.8|2
1621614130000|2021-05-21 16:22:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621614140000|2021-05-21 16:22:20|2967|2961|2967.4|2961.4|2967.4|2961.4|2966.8|2960.8|4
1621614150000|2021-05-21 16:22:30|2967.8|2961.8|2967.9|2961.9|2968.3|2962.3|2967.8|2961.8|3
1621614160000|2021-05-21 16:22:40|2967.3|2961.3|2967.8|2961.8|2968|2962|2967.3|2961.3|4
1621614170000|2021-05-21 16:22:50|2968|2962|2967|2961|2968|2962|2967|2961|6
1621614180000|2021-05-21 16:23:00|2967.3|2961.3|2967.9|2961.9|2968|2962|2967.1|2961.1|10
1621614190000|2021-05-21 16:23:10|2968|2962|2967.9|2961.9|2968|2962|2967.9|2961.9|4
1621614210000|2021-05-21 16:23:30|2968.1|2962.1|2968.5|2962.5|2968.5|2962.5|2968.1|2962.1|2
1621614220000|2021-05-21 16:23:40|2968.9|2962.9|2968.5|2962.5|2968.9|2962.9|2968.5|2962.5|2
1621614240000|2021-05-21 16:24:00|2968.4|2962.4|2967.9|2961.9|2968.4|2962.4|2967.9|2961.9|2
1621614250000|2021-05-21 16:24:10|2967.5|2961.5|2966.6|2960.6|2967.5|2961.5|2966.6|2960.6|2
1621614290000|2021-05-21 16:24:50|2967.4|2961.4|2967.9|2961.9|2967.9|2961.9|2967.4|2961.4|2
1621614310000|2021-05-21 16:25:10|2968.1|2962.1|2968.4|2962.4|2968.4|2962.4|2968.1|2962.1|2
1621614320000|2021-05-21 16:25:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1621614330000|2021-05-21 16:25:30|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1621614340000|2021-05-21 16:25:40|2968.6|2962.6|2968.9|2962.9|2969.3|2963.3|2968.6|2962.6|4
1621614360000|2021-05-21 16:26:00|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1621614370000|2021-05-21 16:26:10|2968.4|2962.4|2968.3|2962.3|2968.4|2962.4|2968.3|2962.3|2
1621614380000|2021-05-21 16:26:20|2968|2962|2968|2962|2968.4|2962.4|2968|2962|3
1621614390000|2021-05-21 16:26:30|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|6
1621614410000|2021-05-21 16:26:50|2967.6|2961.6|2967.5|2961.5|2967.6|2961.6|2967.5|2961.5|2
1621614420000|2021-05-21 16:27:00|2967.8|2961.8|2968.1|2962.1|2968.1|2962.1|2967.5|2961.5|4
1621614430000|2021-05-21 16:27:10|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968|2962|9
1621614440000|2021-05-21 16:27:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1621614510000|2021-05-21 16:28:30|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1621614520000|2021-05-21 16:28:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968|2962|3
1621614530000|2021-05-21 16:28:50|2968.4|2962.4|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|7
1621614540000|2021-05-21 16:29:00|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967.5|2961.5|4
1621614550000|2021-05-21 16:29:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1621614560000|2021-05-21 16:29:20|2967|2961|2967.1|2961.1|2967.1|2961.1|2967|2961|2
1621614570000|2021-05-21 16:29:30|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1621614580000|2021-05-21 16:29:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1621614590000|2021-05-21 16:29:50|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1621614640000|2021-05-21 16:30:40|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|4
1621614650000|2021-05-21 16:30:50|2966.5|2960.5|2965.1|2959.1|2967|2961|2964.4|2958.4|16
1621614660000|2021-05-21 16:31:00|2964.6|2958.6|2965|2959|2965.5|2959.5|2964.4|2958.4|14
1621614670000|2021-05-21 16:31:10|2965.3|2959.3|2964.9|2958.9|2965.4|2959.4|2964.9|2958.9|7
1621614680000|2021-05-21 16:31:20|2964.6|2958.6|2964.1|2958.1|2964.9|2958.9|2963.9|2957.9|9
1621614690000|2021-05-21 16:31:30|2963.9|2957.9|2963.9|2957.9|2964.4|2958.4|2963.9|2957.9|4
1621614700000|2021-05-21 16:31:40|2963.6|2957.6|2963.4|2957.4|2964.4|2958.4|2963.4|2957.4|7
1621614710000|2021-05-21 16:31:50|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.4|2957.4|3
1621614720000|2021-05-21 16:32:00|2963.4|2957.4|2961.1|2955.1|2963.5|2957.5|2960.8|2954.8|15
1621614730000|2021-05-21 16:32:10|2960.8|2954.8|2960.3|2954.3|2960.9|2954.9|2959.9|2953.9|8
1621614740000|2021-05-21 16:32:20|2960.4|2954.4|2961|2955|2961.6|2955.6|2960.4|2954.4|6
1621614750000|2021-05-21 16:32:30|2960.9|2954.9|2960.5|2954.5|2960.9|2954.9|2960.3|2954.3|7
1621614760000|2021-05-21 16:32:40|2960.3|2954.3|2960.1|2954.1|2960.6|2954.6|2960|2954|5
1621614770000|2021-05-21 16:32:50|2959.8|2953.8|2959.1|2953.1|2959.8|2953.8|2959.1|2953.1|3
1621614780000|2021-05-21 16:33:00|2959.5|2953.5|2960.6|2954.6|2960.6|2954.6|2959.1|2953.1|11
1621614790000|2021-05-21 16:33:10|2960.4|2954.4|2961|2955|2961.5|2955.5|2960.4|2954.4|6
1621614800000|2021-05-21 16:33:20|2960.3|2954.3|2962|2956|2962.4|2956.4|2960.3|2954.3|11
1621614810000|2021-05-21 16:33:30|2962.3|2956.3|2961.4|2955.4|2962.3|2956.3|2961.3|2955.3|4
1621614820000|2021-05-21 16:33:40|2961.1|2955.1|2961|2955|2961.1|2955.1|2960.3|2954.3|6
1621614830000|2021-05-21 16:33:50|2960.5|2954.5|2961.1|2955.1|2961.1|2955.1|2960.5|2954.5|2
1621614860000|2021-05-21 16:34:20|2961.5|2955.5|2962.5|2956.5|2962.5|2956.5|2961.4|2955.4|8
1621614870000|2021-05-21 16:34:30|2962.9|2956.9|2962.1|2956.1|2962.9|2956.9|2962.1|2956.1|4
1621614880000|2021-05-21 16:34:40|2962.4|2956.4|2961.5|2955.5|2962.4|2956.4|2961.5|2955.5|5
1621614890000|2021-05-21 16:34:50|2961.4|2955.4|2961.1|2955.1|2961.4|2955.4|2961.1|2955.1|2
1621614900000|2021-05-21 16:35:00|2960.9|2954.9|2961|2955|2961.3|2955.3|2960.8|2954.8|7
1621614910000|2021-05-21 16:35:10|2961.1|2955.1|2962.3|2956.3|2962.3|2956.3|2961.1|2955.1|4
1621614920000|2021-05-21 16:35:20|2962.4|2956.4|2962.8|2956.8|2962.8|2956.8|2962.4|2956.4|2
1621614930000|2021-05-21 16:35:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1621614940000|2021-05-21 16:35:40|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1621614960000|2021-05-21 16:36:00|2962.8|2956.8|2962.6|2956.6|2963|2957|2962.6|2956.6|4
1621614970000|2021-05-21 16:36:10|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1621614980000|2021-05-21 16:36:20|2963.1|2957.1|2963.8|2957.8|2963.8|2957.8|2963.1|2957.1|4
1621614990000|2021-05-21 16:36:30|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1621615010000|2021-05-21 16:36:50|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1621615020000|2021-05-21 16:37:00|2964.4|2958.4|2962.9|2956.9|2964.4|2958.4|2962.9|2956.9|7
1621615030000|2021-05-21 16:37:10|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1621615050000|2021-05-21 16:37:30|2963.8|2957.8|2963.4|2957.4|2963.8|2957.8|2963.4|2957.4|7
1621615060000|2021-05-21 16:37:40|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|2
1621615070000|2021-05-21 16:37:50|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1621615080000|2021-05-21 16:38:00|2962.9|2956.9|2962.8|2956.8|2962.9|2956.9|2962.6|2956.6|4
1621615100000|2021-05-21 16:38:20|2962.9|2956.9|2963.3|2957.3|2963.3|2957.3|2962.9|2956.9|2
1621615110000|2021-05-21 16:38:30|2963.5|2957.5|2963.6|2957.6|2963.6|2957.6|2963.1|2957.1|4
1621615120000|2021-05-21 16:38:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1621615130000|2021-05-21 16:38:50|2963.6|2957.6|2963.9|2957.9|2963.9|2957.9|2963.6|2957.6|2
1621615140000|2021-05-21 16:39:00|2964.4|2958.4|2964.1|2958.1|2964.4|2958.4|2963.4|2957.4|8
1621615160000|2021-05-21 16:39:20|2964.4|2958.4|2963.9|2957.9|2964.4|2958.4|2963.9|2957.9|3
1621615180000|2021-05-21 16:39:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1621615210000|2021-05-21 16:40:10|2964.6|2958.6|2963.6|2957.6|2964.6|2958.6|2963.6|2957.6|2
1621615260000|2021-05-21 16:41:00|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1621615310000|2021-05-21 16:41:50|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1621615320000|2021-05-21 16:42:00|2964.6|2958.6|2964.9|2958.9|2964.9|2958.9|2964.6|2958.6|2
1621615330000|2021-05-21 16:42:10|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1621615340000|2021-05-21 16:42:20|2965.9|2959.9|2966.4|2960.4|2966.4|2960.4|2965.9|2959.9|4
1621615350000|2021-05-21 16:42:30|2966.9|2960.9|2967.1|2961.1|2967.1|2961.1|2966.9|2960.9|2
1621615360000|2021-05-21 16:42:40|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1621615370000|2021-05-21 16:42:50|2967.9|2961.9|2967.6|2961.6|2967.9|2961.9|2967.6|2961.6|2
1621615390000|2021-05-21 16:43:10|2967.9|2961.9|2967.4|2961.4|2967.9|2961.9|2967.4|2961.4|3
1621615400000|2021-05-21 16:43:20|2967.6|2961.6|2967.8|2961.8|2968|2962|2967.6|2961.6|9
1621615410000|2021-05-21 16:43:30|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|4
1621615420000|2021-05-21 16:43:40|2967.1|2961.1|2966.4|2960.4|2967.1|2961.1|2966.4|2960.4|4
1621615430000|2021-05-21 16:43:50|2966.6|2960.6|2967.3|2961.3|2967.3|2961.3|2966.6|2960.6|3
1621615440000|2021-05-21 16:44:00|2967.4|2961.4|2966.6|2960.6|2967.5|2961.5|2966.4|2960.4|7
1621615450000|2021-05-21 16:44:10|2966.9|2960.9|2967.1|2961.1|2967.1|2961.1|2966.9|2960.9|2
1621615460000|2021-05-21 16:44:20|2967.4|2961.4|2967.1|2961.1|2967.8|2961.8|2967.1|2961.1|3
1621615470000|2021-05-21 16:44:30|2967.4|2961.4|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|3
1621615510000|2021-05-21 16:45:10|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.1|2961.1|3
1621615520000|2021-05-21 16:45:20|2967.1|2961.1|2968.4|2962.4|2968.4|2962.4|2967.1|2961.1|5
1621615530000|2021-05-21 16:45:30|2968.6|2962.6|2968.6|2962.6|2969|2963|2968.4|2962.4|6
1621615560000|2021-05-21 16:46:00|2967.6|2961.6|2967.4|2961.4|2967.6|2961.6|2967.4|2961.4|3
1621615630000|2021-05-21 16:47:10|2967.1|2961.1|2966.1|2960.1|2967.1|2961.1|2966.1|2960.1|3
1621615660000|2021-05-21 16:47:40|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.6|2959.6|3
1621615680000|2021-05-21 16:48:00|2964.9|2958.9|2963.9|2957.9|2964.9|2958.9|2963.9|2957.9|4
1621615690000|2021-05-21 16:48:10|2963.6|2957.6|2963.1|2957.1|2963.6|2957.6|2963.1|2957.1|3
1621615720000|2021-05-21 16:48:40|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1621615730000|2021-05-21 16:48:50|2963.1|2957.1|2963.3|2957.3|2963.3|2957.3|2963.1|2957.1|2
1621615750000|2021-05-21 16:49:10|2963.1|2957.1|2963.3|2957.3|2963.3|2957.3|2963.1|2957.1|2
1621615760000|2021-05-21 16:49:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1621615800000|2021-05-21 16:50:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1621615820000|2021-05-21 16:50:20|2964.1|2958.1|2965.8|2959.8|2965.8|2959.8|2964.1|2958.1|5
1621615830000|2021-05-21 16:50:30|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1621615850000|2021-05-21 16:50:50|2966.4|2960.4|2967.1|2961.1|2967.1|2961.1|2966.4|2960.4|4
1621615860000|2021-05-21 16:51:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621615870000|2021-05-21 16:51:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621615890000|2021-05-21 16:51:30|2966.3|2960.3|2966.6|2960.6|2966.6|2960.6|2965.9|2959.9|4
1621615960000|2021-05-21 16:52:40|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1621616010000|2021-05-21 16:53:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1621616040000|2021-05-21 16:54:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1621616080000|2021-05-21 16:54:40|2967.4|2961.4|2966.1|2960.1|2967.4|2961.4|2966.1|2960.1|2
1621616090000|2021-05-21 16:54:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621616100000|2021-05-21 16:55:00|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1621616110000|2021-05-21 16:55:10|2966.9|2960.9|2967|2961|2967|2961|2966.9|2960.9|2
1621616120000|2021-05-21 16:55:20|2967.3|2961.3|2967.4|2961.4|2969|2963|2967.3|2961.3|11
1621616160000|2021-05-21 16:56:00|2967.3|2961.3|2968.1|2962.1|2968.4|2962.4|2967.3|2961.3|5
1621616170000|2021-05-21 16:56:10|2968.4|2962.4|2967.6|2961.6|2968.6|2962.6|2967.6|2961.6|4
1621616230000|2021-05-21 16:57:10|2967.8|2961.8|2967.6|2961.6|2967.9|2961.9|2967.6|2961.6|4
1621616240000|2021-05-21 16:57:20|2967.3|2961.3|2967.4|2961.4|2967.5|2961.5|2966.9|2960.9|5
1621616250000|2021-05-21 16:57:30|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1621616260000|2021-05-21 16:57:40|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1621616270000|2021-05-21 16:57:50|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1621616340000|2021-05-21 16:59:00|2967.4|2961.4|2967.5|2961.5|2967.5|2961.5|2967.4|2961.4|2
1621814520000|2021-05-24 00:02:00|2974.3|2963|2974.3|2963|2974.3|2963|2974.3|2963|1
1621814580000|2021-05-24 00:03:00|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1621814590000|2021-05-24 00:03:10|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621814620000|2021-05-24 00:03:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621814990000|2021-05-24 00:09:50|2968.4|2962.4|2969.1|2963.1|2969.1|2963.1|2968.4|2962.4|3
1621815000000|2021-05-24 00:10:00|2969.5|2963.5|2970.4|2964.4|2970.4|2964.4|2969.5|2963.5|3
1621815060000|2021-05-24 00:11:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621815080000|2021-05-24 00:11:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621815140000|2021-05-24 00:12:20|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1621815740000|2021-05-24 00:22:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621816020000|2021-05-24 00:27:00|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1621816710000|2021-05-24 00:38:30|2969.8|2963.8|2966.5|2960.5|2969.8|2963.8|2966.5|2960.5|2
1621816750000|2021-05-24 00:39:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1621816760000|2021-05-24 00:39:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1621816820000|2021-05-24 00:40:20|2965.8|2959.8|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|3
1621816860000|2021-05-24 00:41:00|2964.4|2958.4|2963|2957|2964.4|2958.4|2963|2957|2
1621816870000|2021-05-24 00:41:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621816900000|2021-05-24 00:41:40|2962.6|2956.6|2961.5|2955.5|2962.6|2956.6|2961.5|2955.5|2
1621816910000|2021-05-24 00:41:50|2962.6|2956.6|2962.1|2956.1|2962.6|2956.6|2961.5|2955.5|3
1621816930000|2021-05-24 00:42:10|2962.5|2956.5|2963.4|2957.4|2963.4|2957.4|2962.5|2956.5|2
1621816970000|2021-05-24 00:42:50|2962.9|2956.9|2960.3|2954.3|2962.9|2956.9|2960.3|2954.3|2
1621816990000|2021-05-24 00:43:10|2960.8|2954.8|2960.3|2954.3|2961.8|2955.8|2960.3|2954.3|3
1621817050000|2021-05-24 00:44:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621817060000|2021-05-24 00:44:20|2960.8|2954.8|2958.3|2952.3|2960.8|2954.8|2958.3|2952.3|2
1621817070000|2021-05-24 00:44:30|2959|2953|2959.8|2953.8|2959.8|2953.8|2959|2953|2
1621817080000|2021-05-24 00:44:40|2959.5|2953.5|2957.5|2951.5|2959.5|2953.5|2957.3|2951.3|3
1621817120000|2021-05-24 00:45:20|2958.5|2952.5|2957.9|2951.9|2958.5|2952.5|2957.6|2951.6|3
1621817130000|2021-05-24 00:45:30|2958.5|2952.5|2957.5|2951.5|2958.5|2952.5|2957.5|2951.5|2
1621817220000|2021-05-24 00:47:00|2958|2952|2958.1|2952.1|2958.1|2952.1|2958|2952|2
1621817230000|2021-05-24 00:47:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1621817290000|2021-05-24 00:48:10|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1621817360000|2021-05-24 00:49:20|2957|2951|2954|2945.8|2957|2951|2954|2945.8|2
1621817370000|2021-05-24 00:49:30|2953.8|2945.5|2952.9|2946.9|2953.8|2946.9|2952.6|2945.5|3
1621817380000|2021-05-24 00:49:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621817390000|2021-05-24 00:49:50|2951|2945|2953|2947|2954.9|2948.9|2951|2945|8
1621817400000|2021-05-24 00:50:00|2952.6|2946.6|2953.3|2947.3|2953.9|2947.9|2952.6|2946.6|6
1621817410000|2021-05-24 00:50:10|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1621817420000|2021-05-24 00:50:20|2956.4|2950.4|2957.1|2951.1|2957.1|2951.1|2956.4|2950.4|3
1621817440000|2021-05-24 00:50:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621817510000|2021-05-24 00:51:50|2956.3|2950.3|2953.9|2947.9|2956.3|2950.3|2953.9|2947.9|2
1621817520000|2021-05-24 00:52:00|2952.9|2946.9|2953|2947|2953|2947|2952.9|2946.9|2
1621817530000|2021-05-24 00:52:10|2952.8|2946.8|2954.3|2948.3|2954.3|2948.3|2952.8|2946.8|3
1621817540000|2021-05-24 00:52:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621817580000|2021-05-24 00:53:00|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1621817590000|2021-05-24 00:53:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621817600000|2021-05-24 00:53:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621817690000|2021-05-24 00:54:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621817700000|2021-05-24 00:55:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621817740000|2021-05-24 00:55:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621817760000|2021-05-24 00:56:00|2950.8|2944.8|2951.6|2945.6|2951.6|2945.6|2949.8|2943.8|9
1621817770000|2021-05-24 00:56:10|2950.5|2944.5|2951.6|2945.6|2951.8|2945.8|2950.5|2944.5|7
1621817780000|2021-05-24 00:56:20|2950.5|2944.5|2950.5|2944.5|2951.6|2945.6|2950.5|2944.5|3
1621817790000|2021-05-24 00:56:30|2951.6|2945.6|2952.1|2946.1|2952.1|2946.1|2950.5|2944.5|4
1621817810000|2021-05-24 00:56:50|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1621817860000|2021-05-24 00:57:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621817880000|2021-05-24 00:58:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1621817890000|2021-05-24 00:58:10|2956|2950|2956|2950|2956|2950|2955.9|2949.9|3
1621817900000|2021-05-24 00:58:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621817910000|2021-05-24 00:58:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|3
1621817920000|2021-05-24 00:58:40|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|2
1621817940000|2021-05-24 00:59:00|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1621817950000|2021-05-24 00:59:10|2957.9|2951.9|2958.5|2952.5|2958.5|2952.5|2957.9|2951.9|2
1621817980000|2021-05-24 00:59:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621818000000|2021-05-24 01:00:00|2958.4|2952.4|2951.3|2945.3|2959|2953|2951.3|2945.3|22
1621818010000|2021-05-24 01:00:10|2951.8|2945.8|2950.3|2944.3|2951.8|2945.8|2950.3|2944.3|12
1621818020000|2021-05-24 01:00:20|2950|2944|2950.5|2944.5|2950.5|2944.5|2949.5|2943.5|7
1621818030000|2021-05-24 01:00:30|2951.3|2945.3|2951.5|2945.5|2953.5|2947.5|2951.3|2945.3|9
1621818040000|2021-05-24 01:00:40|2951.8|2945.8|2950|2944|2951.8|2945.8|2949.8|2943.8|4
1621818050000|2021-05-24 01:00:50|2950.3|2944.3|2950.5|2944.5|2952|2946|2950|2944|11
1621818060000|2021-05-24 01:01:00|2950.3|2944.3|2948.8|2942.8|2950.3|2944.3|2948.8|2942.8|11
1621818070000|2021-05-24 01:01:10|2948.3|2942.3|2945.8|2939.8|2948.3|2942.3|2945.8|2939.8|6
1621818080000|2021-05-24 01:01:20|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2943.9|2937.9|8
1621818090000|2021-05-24 01:01:30|2945.4|2939.4|2941.5|2935.5|2945.8|2939.8|2941.3|2935.3|13
1621818100000|2021-05-24 01:01:40|2941.8|2935.8|2941.5|2935.5|2942|2936|2940.8|2934.8|11
1621818110000|2021-05-24 01:01:50|2941.8|2935.8|2941.3|2935.3|2942.5|2936.5|2941.3|2935.3|8
1621818120000|2021-05-24 01:02:00|2940.8|2934.8|2942.3|2936.3|2942.3|2936.3|2939.8|2933.8|10
1621818130000|2021-05-24 01:02:10|2942|2936|2944.8|2938.8|2944.8|2938.8|2941.8|2935.8|14
1621818140000|2021-05-24 01:02:20|2945|2939|2944.3|2938.3|2946.3|2940.3|2944.3|2938.3|14
1621818150000|2021-05-24 01:02:30|2944.5|2938.5|2947.8|2941.8|2948.3|2942.3|2944.5|2938.5|14
1621818160000|2021-05-24 01:02:40|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946.5|2940.5|6
1621818170000|2021-05-24 01:02:50|2946.3|2940.3|2944.3|2938.3|2946.3|2940.3|2944.3|2938.3|8
1621818180000|2021-05-24 01:03:00|2944|2938|2944|2938|2944|2938|2942.8|2936.8|6
1621818190000|2021-05-24 01:03:10|2943.8|2937.8|2941.8|2935.8|2943.8|2937.8|2941.8|2935.8|7
1621818200000|2021-05-24 01:03:20|2941.5|2935.5|2939.5|2933.5|2941.8|2935.8|2939.5|2933.5|8
1621818210000|2021-05-24 01:03:30|2938.5|2932.5|2938|2932|2940.3|2934.3|2937.6|2931.6|14
1621818220000|2021-05-24 01:03:40|2937.5|2931.5|2938|2932|2938|2932|2937|2931|10
1621818230000|2021-05-24 01:03:50|2937.8|2931.8|2937.5|2931.5|2938|2932|2937.3|2931.3|5
1621818240000|2021-05-24 01:04:00|2937.8|2931.8|2937|2931|2937.8|2931.8|2937|2931|8
1621818250000|2021-05-24 01:04:10|2936.8|2930.8|2936.5|2930.5|2937|2931|2936.4|2930.4|8
1621818260000|2021-05-24 01:04:20|2936.3|2930.3|2933.6|2927.6|2936.3|2930.3|2932.8|2926.8|9
1621818270000|2021-05-24 01:04:30|2933.4|2927.4|2931.1|2925.1|2933.4|2927.4|2931.1|2925.1|10
1621818280000|2021-05-24 01:04:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1621818290000|2021-05-24 01:04:50|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2928|2922|16
1621818300000|2021-05-24 01:05:00|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1621818310000|2021-05-24 01:05:10|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1621818320000|2021-05-24 01:05:20|2930.4|2924.4|2930.3|2924.3|2931.8|2925.8|2930|2924|8
1621818330000|2021-05-24 01:05:30|2929.5|2923.5|2930.8|2924.8|2931.3|2925.3|2929.3|2923.3|10
1621818340000|2021-05-24 01:05:40|2931|2925|2929.3|2923.3|2931.3|2925.3|2929.3|2923.3|8
1621818350000|2021-05-24 01:05:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|3
1621818360000|2021-05-24 01:06:00|2930.8|2924.8|2930.3|2924.3|2932|2926|2930.3|2924.3|7
1621818370000|2021-05-24 01:06:10|2930|2924|2927|2921|2930|2924|2925.8|2919.8|15
1621818380000|2021-05-24 01:06:20|2926.8|2920.8|2927|2921|2927|2921|2925.8|2919.8|10
1621818390000|2021-05-24 01:06:30|2926.8|2920.8|2927.8|2921.8|2927.8|2921.8|2926.8|2920.8|5
1621818400000|2021-05-24 01:06:40|2926.8|2920.8|2925.5|2919.5|2926.8|2920.8|2924.5|2918.5|10
1621818410000|2021-05-24 01:06:50|2925|2919|2921.9|2915.9|2925|2919|2921.9|2915.9|12
1621818420000|2021-05-24 01:07:00|2922|2916|2924.5|2918.5|2924.5|2918.5|2922|2916|13
1621818430000|2021-05-24 01:07:10|2924.8|2918.8|2926|2920|2926|2920|2924.8|2918.8|4
1621818440000|2021-05-24 01:07:20|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1621818450000|2021-05-24 01:07:30|2924.5|2918.5|2924|2918|2924.5|2918.5|2924|2918|7
1621818470000|2021-05-24 01:07:50|2923.8|2917.8|2923|2917|2923.8|2917.8|2923|2917|5
1621818480000|2021-05-24 01:08:00|2923.5|2917.5|2920.5|2914.5|2923.5|2917.5|2920.3|2914.3|13
1621818490000|2021-05-24 01:08:10|2920|2914|2920.3|2914.3|2920.8|2914.8|2920|2914|9
1621818500000|2021-05-24 01:08:20|2919.4|2913.4|2920|2914|2920.3|2914.3|2919.4|2913.4|4
1621818510000|2021-05-24 01:08:30|2920.5|2914.5|2920.8|2914.8|2921.9|2915.9|2920.5|2914.5|9
1621818520000|2021-05-24 01:08:40|2920.5|2914.5|2920|2914|2920.5|2914.5|2920|2914|3
1621818530000|2021-05-24 01:08:50|2919.8|2913.8|2918.5|2912.5|2919.8|2913.8|2918.3|2912.3|6
1621818540000|2021-05-24 01:09:00|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.4|2910.4|15
1621818550000|2021-05-24 01:09:10|2916.5|2910.5|2916.5|2910.5|2917.4|2911.4|2916.5|2910.5|12
1621818560000|2021-05-24 01:09:20|2916.3|2910.3|2916.5|2910.5|2917|2911|2916|2910|11
1621818570000|2021-05-24 01:09:30|2916.1|2910.1|2915.4|2909.4|2916.1|2910.1|2915.4|2909.4|5
1621818580000|2021-05-24 01:09:40|2915.6|2909.6|2914.3|2908.3|2916.3|2910.3|2914.1|2908.1|13
1621818590000|2021-05-24 01:09:50|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|3
1621818600000|2021-05-24 01:10:00|2914.6|2908.6|2915.4|2909.4|2915.4|2909.4|2914.6|2908.6|3
1621818610000|2021-05-24 01:10:10|2916|2910|2923|2917|2923|2917|2916|2910|17
1621818620000|2021-05-24 01:10:20|2923.3|2917.3|2925.8|2919.8|2925.8|2919.8|2923.3|2917.3|4
1621818630000|2021-05-24 01:10:30|2925.5|2919.5|2924|2918|2925.5|2919.5|2923.5|2917.5|8
1621818640000|2021-05-24 01:10:40|2925.3|2919.3|2926|2920|2926|2920|2925.3|2919.3|4
1621818650000|2021-05-24 01:10:50|2926.3|2920.3|2928.3|2922.3|2928.5|2922.5|2926.3|2920.3|7
1621818660000|2021-05-24 01:11:00|2927.8|2921.8|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|7
1621818680000|2021-05-24 01:11:20|2928|2922|2928.8|2922.8|2928.8|2922.8|2928|2922|3
1621818690000|2021-05-24 01:11:30|2929|2923|2928|2922|2929.3|2923.3|2927.6|2921.6|7
1621818700000|2021-05-24 01:11:40|2927.8|2921.8|2923.5|2917.5|2927.8|2921.8|2923.5|2917.5|9
1621818710000|2021-05-24 01:11:50|2924|2918|2926.5|2920.5|2926.5|2920.5|2923.8|2917.8|7
1621818720000|2021-05-24 01:12:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1621818730000|2021-05-24 01:12:10|2926.5|2920.5|2928.8|2922.8|2928.8|2922.8|2926.5|2920.5|5
1621818740000|2021-05-24 01:12:20|2928.5|2922.5|2929.3|2923.3|2929.3|2923.3|2927.5|2921.5|8
1621818750000|2021-05-24 01:12:30|2929|2923|2928.3|2922.3|2929|2923|2928.3|2922.3|7
1621818760000|2021-05-24 01:12:40|2928|2922|2930|2924|2931|2925|2927.5|2921.5|14
1621818770000|2021-05-24 01:12:50|2929|2923|2929|2923|2929|2923|2929|2923|1
1621818780000|2021-05-24 01:13:00|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1621818790000|2021-05-24 01:13:10|2929.3|2923.3|2932.8|2926.8|2932.8|2926.8|2929.3|2923.3|11
1621818800000|2021-05-24 01:13:20|2933|2927|2931.5|2925.5|2933.3|2927.3|2931.5|2925.5|7
1621818810000|2021-05-24 01:13:30|2930|2924|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|4
1621818820000|2021-05-24 01:13:40|2929.3|2923.3|2930.3|2924.3|2930.3|2924.3|2929.3|2923.3|4
1621818830000|2021-05-24 01:13:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1621818840000|2021-05-24 01:14:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|3
1621818850000|2021-05-24 01:14:10|2930.3|2924.3|2930.3|2924.3|2930.5|2924.5|2929.5|2923.5|10
1621818860000|2021-05-24 01:14:20|2929.6|2923.6|2930.5|2924.5|2930.8|2924.8|2929|2923|14
1621818870000|2021-05-24 01:14:30|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930|2924|7
1621818880000|2021-05-24 01:14:40|2930.3|2924.3|2929.5|2923.5|2930.6|2924.6|2929.5|2923.5|9
1621818890000|2021-05-24 01:14:50|2928.8|2922.8|2929|2923|2929|2923|2928.5|2922.5|6
1621818900000|2021-05-24 01:15:00|2928.5|2922.5|2928|2922|2928.8|2922.8|2927.5|2921.5|7
1621818910000|2021-05-24 01:15:10|2927.8|2921.8|2925.5|2919.5|2927.8|2921.8|2925.3|2919.3|9
1621818920000|2021-05-24 01:15:20|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1621818930000|2021-05-24 01:15:30|2925.3|2919.3|2924|2918|2925.3|2919.3|2924|2918|3
1621818940000|2021-05-24 01:15:40|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1621818950000|2021-05-24 01:15:50|2924.5|2918.5|2926|2920|2926.3|2920.3|2924.5|2918.5|8
1621818960000|2021-05-24 01:16:00|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2924.8|2918.8|6
1621818970000|2021-05-24 01:16:10|2925.5|2919.5|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|4
1621818980000|2021-05-24 01:16:20|2925.5|2919.5|2923.8|2917.8|2925.5|2919.5|2923.5|2917.5|6
1621818990000|2021-05-24 01:16:30|2923.5|2917.5|2921.5|2915.5|2923.5|2917.5|2921.5|2915.5|7
1621819000000|2021-05-24 01:16:40|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1621819010000|2021-05-24 01:16:50|2922.3|2916.3|2924|2918|2925|2919|2922.3|2916.3|10
1621819020000|2021-05-24 01:17:00|2923.8|2917.8|2923|2917|2924|2918|2923|2917|7
1621819030000|2021-05-24 01:17:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1621819050000|2021-05-24 01:17:30|2923|2917|2923|2917|2923|2917|2923|2917|1
1621819060000|2021-05-24 01:17:40|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922|2916|3
1621819070000|2021-05-24 01:17:50|2922|2916|2921.5|2915.5|2922|2916|2921.3|2915.3|5
1621819080000|2021-05-24 01:18:00|2921.8|2915.8|2924.5|2918.5|2924.5|2918.5|2921.8|2915.8|8
1621819100000|2021-05-24 01:18:20|2924.8|2918.8|2924|2918|2924.8|2918.8|2924|2918|4
1621819110000|2021-05-24 01:18:30|2923.8|2917.8|2922|2916|2923.8|2917.8|2922|2916|5
1621819120000|2021-05-24 01:18:40|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1621819130000|2021-05-24 01:18:50|2923.5|2917.5|2924|2918|2924|2918|2923.5|2917.5|3
1621819140000|2021-05-24 01:19:00|2924.3|2918.3|2922.5|2916.5|2925|2919|2922.5|2916.5|10
1621819150000|2021-05-24 01:19:10|2922.3|2916.3|2921.5|2915.5|2922.3|2916.3|2921.5|2915.5|4
1621819160000|2021-05-24 01:19:20|2921.3|2915.3|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|3
1621819170000|2021-05-24 01:19:30|2921.5|2915.5|2922|2916|2922|2916|2921.3|2915.3|7
1621819180000|2021-05-24 01:19:40|2921.8|2915.8|2921.5|2915.5|2922|2916|2921.5|2915.5|4
1621819190000|2021-05-24 01:19:50|2922|2916|2921.3|2915.3|2922|2916|2921.3|2915.3|6
1621819200000|2021-05-24 01:20:00|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1621819210000|2021-05-24 01:20:10|2921.5|2915.5|2920|2914|2921.5|2915.5|2920|2914|5
1621819220000|2021-05-24 01:20:20|2919.8|2913.8|2919.3|2913.3|2919.8|2913.8|2919.3|2913.3|7
1621819230000|2021-05-24 01:20:30|2919|2913|2919|2913|2919|2913|2918|2912|4
1621819240000|2021-05-24 01:20:40|2919.3|2913.3|2919.3|2913.3|2920.3|2914.3|2919.3|2913.3|6
1621819260000|2021-05-24 01:21:00|2919|2913|2919|2913|2919|2913|2918.5|2912.5|6
1621819270000|2021-05-24 01:21:10|2918.8|2912.8|2918.5|2912.5|2919|2913|2918.5|2912.5|6
1621819280000|2021-05-24 01:21:20|2918.3|2912.3|2921|2915|2921|2915|2918.3|2912.3|6
1621819290000|2021-05-24 01:21:30|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1621819300000|2021-05-24 01:21:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1621819310000|2021-05-24 01:21:50|2921|2915|2919.8|2913.8|2921|2915|2918.3|2912.3|14
1621819320000|2021-05-24 01:22:00|2920|2914|2920.3|2914.3|2920.5|2914.5|2920|2914|4
1621819330000|2021-05-24 01:22:10|2920|2914|2918.3|2912.3|2920|2914|2918.3|2912.3|7
1621819340000|2021-05-24 01:22:20|2918|2912|2917.3|2911.3|2918|2912|2917.3|2911.3|3
1621819360000|2021-05-24 01:22:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1621819370000|2021-05-24 01:22:50|2917.8|2911.8|2917.5|2911.5|2918.3|2912.3|2917.5|2911.5|5
1621819380000|2021-05-24 01:23:00|2917|2911|2915.8|2909.8|2917|2911|2915.8|2909.8|5
1621819390000|2021-05-24 01:23:10|2915.3|2909.3|2917.5|2911.5|2917.5|2911.5|2915.3|2909.3|4
1621819400000|2021-05-24 01:23:20|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1621819410000|2021-05-24 01:23:30|2917.3|2911.3|2916.5|2910.5|2917.3|2911.3|2916.3|2910.3|6
1621819440000|2021-05-24 01:24:00|2916.3|2910.3|2915.3|2909.3|2916.3|2910.3|2915.3|2909.3|3
1621819450000|2021-05-24 01:24:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1621819460000|2021-05-24 01:24:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1621819470000|2021-05-24 01:24:30|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|3
1621819480000|2021-05-24 01:24:40|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.3|2908.3|11
1621819490000|2021-05-24 01:24:50|2914.8|2908.8|2915.5|2909.5|2915.5|2909.5|2914.8|2908.8|5
1621819500000|2021-05-24 01:25:00|2915|2909|2917.5|2911.5|2917.5|2911.5|2915|2909|14
1621819510000|2021-05-24 01:25:10|2917.3|2911.3|2917.8|2911.8|2918|2912|2917.3|2911.3|7
1621819520000|2021-05-24 01:25:20|2918|2912|2917.8|2911.8|2918.1|2912.1|2917.8|2911.8|4
1621819530000|2021-05-24 01:25:30|2918.1|2912.1|2919.5|2913.5|2920|2914|2917.8|2911.8|9
1621819540000|2021-05-24 01:25:40|2919.8|2913.8|2919.5|2913.5|2920|2914|2919.5|2913.5|4
1621819550000|2021-05-24 01:25:50|2919.3|2913.3|2917.5|2911.5|2919.3|2913.3|2917.5|2911.5|6
1621819560000|2021-05-24 01:26:00|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1621819570000|2021-05-24 01:26:10|2918.3|2912.3|2917.5|2911.5|2918.3|2912.3|2917.5|2911.5|4
1621819580000|2021-05-24 01:26:20|2917.3|2911.3|2916.5|2910.5|2917.3|2911.3|2916.5|2910.5|5
1621819590000|2021-05-24 01:26:30|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|3
1621819600000|2021-05-24 01:26:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2916.5|2910.5|6
1621819620000|2021-05-24 01:27:00|2917|2911|2915.3|2909.3|2917|2911|2915.3|2909.3|8
1621819640000|2021-05-24 01:27:20|2915.5|2909.5|2916.8|2910.8|2917|2911|2915.5|2909.5|5
1621819650000|2021-05-24 01:27:30|2917|2911|2916.3|2910.3|2917|2911|2916.3|2910.3|5
1621819660000|2021-05-24 01:27:40|2915.3|2909.3|2919|2913|2919|2913|2915.3|2909.3|9
1621819670000|2021-05-24 01:27:50|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|3
1621819680000|2021-05-24 01:28:00|2919.5|2913.5|2919.3|2913.3|2919.8|2913.8|2918.4|2912.4|7
1621819690000|2021-05-24 01:28:10|2919|2913|2918|2912|2919|2913|2918|2912|4
1621819700000|2021-05-24 01:28:20|2918.5|2912.5|2918|2912|2919|2913|2918|2912|9
1621819730000|2021-05-24 01:28:50|2918.3|2912.3|2919.3|2913.3|2919.3|2913.3|2918.3|2912.3|3
1621819740000|2021-05-24 01:29:00|2919.8|2913.8|2920.8|2914.8|2921|2915|2919.8|2913.8|5
1621819750000|2021-05-24 01:29:10|2920.5|2914.5|2920|2914|2920.5|2914.5|2919|2913|11
1621819780000|2021-05-24 01:29:40|2920.5|2914.5|2921|2915|2921|2915|2920.5|2914.5|2
1621819790000|2021-05-24 01:29:50|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1621819800000|2021-05-24 01:30:00|2920.3|2914.3|2917.5|2911.5|2920.3|2914.3|2916.8|2910.8|17
1621819820000|2021-05-24 01:30:20|2917.8|2911.8|2918.9|2912.9|2919|2913|2917.8|2911.8|8
1621819830000|2021-05-24 01:30:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1621819850000|2021-05-24 01:30:50|2920.1|2914.1|2920.8|2914.8|2921|2915|2920.1|2914.1|3
1621819860000|2021-05-24 01:31:00|2919.3|2913.3|2918|2912|2919.3|2913.3|2918|2912|6
1621819870000|2021-05-24 01:31:10|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|3
1621819880000|2021-05-24 01:31:20|2918.5|2912.5|2919.5|2913.5|2920.5|2914.5|2918.5|2912.5|8
1621819890000|2021-05-24 01:31:30|2919.3|2913.3|2916.3|2910.3|2919.3|2913.3|2916.3|2910.3|8
1621819900000|2021-05-24 01:31:40|2917.3|2911.3|2918.5|2912.5|2918.5|2912.5|2917.3|2911.3|2
1621819910000|2021-05-24 01:31:50|2918.6|2912.6|2919.8|2913.8|2920.3|2914.3|2918.6|2912.6|7
1621819920000|2021-05-24 01:32:00|2920|2914|2924.3|2918.3|2924.5|2918.5|2920|2914|18
1621819930000|2021-05-24 01:32:10|2923.3|2917.3|2927|2921|2927.9|2921.9|2923.3|2917.3|11
1621819940000|2021-05-24 01:32:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1621819950000|2021-05-24 01:32:30|2925.8|2919.8|2925|2919|2925.8|2919.8|2925|2919|2
1621819960000|2021-05-24 01:32:40|2925.3|2919.3|2925.5|2919.5|2926|2920|2925.3|2919.3|5
1621819970000|2021-05-24 01:32:50|2926|2920|2929|2923|2929|2923|2925.3|2919.3|19
1621819980000|2021-05-24 01:33:00|2928.3|2922.3|2927.5|2921.5|2928.8|2922.8|2927.5|2921.5|5
1621819990000|2021-05-24 01:33:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1621820000000|2021-05-24 01:33:20|2928.8|2922.8|2927.8|2921.8|2928.8|2922.8|2927.8|2921.8|4
1621820010000|2021-05-24 01:33:30|2928.6|2922.6|2928.8|2922.8|2929.6|2923.6|2927.3|2921.3|26
1621820020000|2021-05-24 01:33:40|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928|2922|14
1621820030000|2021-05-24 01:33:50|2928|2922|2927.8|2921.8|2928.8|2922.8|2927.8|2921.8|10
1621820040000|2021-05-24 01:34:00|2928.5|2922.5|2927.8|2921.8|2929|2923|2927.8|2921.8|9
1621820050000|2021-05-24 01:34:10|2928|2922|2927.8|2921.8|2928|2922|2927|2921|7
1621820060000|2021-05-24 01:34:20|2927.5|2921.5|2927.3|2921.3|2927.8|2921.8|2927|2921|8
1621820070000|2021-05-24 01:34:30|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1621820080000|2021-05-24 01:34:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1621820100000|2021-05-24 01:35:00|2927.8|2921.8|2928|2922|2928|2922|2927.5|2921.5|10
1621820110000|2021-05-24 01:35:10|2927.8|2921.8|2927.8|2921.8|2928|2922|2927.8|2921.8|3
1621820120000|2021-05-24 01:35:20|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1621820140000|2021-05-24 01:35:40|2928|2922|2925.8|2919.8|2928|2922|2925.8|2919.8|16
1621820150000|2021-05-24 01:35:50|2926|2920|2926.8|2920.8|2926.8|2920.8|2926|2920|9
1621820160000|2021-05-24 01:36:00|2927.3|2921.3|2927.5|2921.5|2928|2922|2926.8|2920.8|13
1621820170000|2021-05-24 01:36:10|2926.8|2920.8|2926.8|2920.8|2927.3|2921.3|2926.3|2920.3|12
1621820180000|2021-05-24 01:36:20|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1621820190000|2021-05-24 01:36:30|2927|2921|2927|2921|2927.8|2921.8|2926.8|2920.8|19
1621820200000|2021-05-24 01:36:40|2926.3|2920.3|2925.3|2919.3|2926.3|2920.3|2925.3|2919.3|5
1621820210000|2021-05-24 01:36:50|2924.8|2918.8|2926|2920|2926|2920|2924.8|2918.8|6
1621820220000|2021-05-24 01:37:00|2927.3|2921.3|2926.3|2920.3|2927.8|2921.8|2926.3|2920.3|9
1621820230000|2021-05-24 01:37:10|2925.5|2919.5|2926|2920|2926|2920|2925|2919|10
1621820240000|2021-05-24 01:37:20|2925.8|2919.8|2925.8|2919.8|2926.6|2920.6|2925.5|2919.5|6
1621820250000|2021-05-24 01:37:30|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925|2919|15
1621820260000|2021-05-24 01:37:40|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1621820270000|2021-05-24 01:37:50|2926|2920|2927|2921|2927.3|2921.3|2926|2920|5
1621820290000|2021-05-24 01:38:10|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.5|2922.5|9
1621820300000|2021-05-24 01:38:20|2928.8|2922.8|2926.8|2920.8|2929.3|2923.3|2926.8|2920.8|10
1621820310000|2021-05-24 01:38:30|2927.3|2921.3|2925.3|2919.3|2927.3|2921.3|2925.3|2919.3|10
1621820320000|2021-05-24 01:38:40|2925.5|2919.5|2926.3|2920.3|2926.3|2920.3|2925.5|2919.5|10
1621820330000|2021-05-24 01:38:50|2926.5|2920.5|2927|2921|2927|2921|2926.3|2920.3|12
1621820340000|2021-05-24 01:39:00|2926.5|2920.5|2929|2923|2929|2923|2926.5|2920.5|8
1621820350000|2021-05-24 01:39:10|2928.8|2922.8|2927.3|2921.3|2928.8|2922.8|2925.5|2919.5|12
1621820360000|2021-05-24 01:39:20|2927|2921|2925.5|2919.5|2927|2921|2925.5|2919.5|6
1621820370000|2021-05-24 01:39:30|2925.8|2919.8|2926|2920|2926.3|2920.3|2925.8|2919.8|5
1621820380000|2021-05-24 01:39:40|2925.8|2919.8|2924.3|2918.3|2925.8|2919.8|2924.3|2918.3|7
1621820390000|2021-05-24 01:39:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1621820400000|2021-05-24 01:40:00|2925.6|2919.6|2925|2919|2925.6|2919.6|2924.5|2918.5|3
1621820410000|2021-05-24 01:40:10|2924.8|2918.8|2923.8|2917.8|2924.8|2918.8|2923|2917|5
1621820420000|2021-05-24 01:40:20|2923.5|2917.5|2924.8|2918.8|2924.8|2918.8|2923.5|2917.5|3
1621820430000|2021-05-24 01:40:30|2925|2919|2925|2919|2925.3|2919.3|2925|2919|3
1621820450000|2021-05-24 01:40:50|2924.8|2918.8|2925.5|2919.5|2925.5|2919.5|2924.8|2918.8|3
1621820460000|2021-05-24 01:41:00|2926.8|2920.8|2927.5|2921.5|2927.5|2921.5|2926.8|2920.8|4
1621820470000|2021-05-24 01:41:10|2928.5|2922.5|2930.3|2924.3|2930.3|2924.3|2927.8|2921.8|11
1621820480000|2021-05-24 01:41:20|2929.5|2923.5|2931.5|2925.5|2931.5|2925.5|2929|2923|12
1621820490000|2021-05-24 01:41:30|2931.3|2925.3|2933.5|2927.5|2933.5|2927.5|2930.8|2924.8|18
1621820500000|2021-05-24 01:41:40|2933.8|2927.8|2932.8|2926.8|2934.5|2928.5|2932.8|2926.8|20
1621820510000|2021-05-24 01:41:50|2933|2927|2934.3|2928.3|2934.3|2928.3|2932.8|2926.8|13
1621820520000|2021-05-24 01:42:00|2935.3|2929.3|2935.5|2929.5|2936.3|2930.3|2933.5|2927.5|11
1621820530000|2021-05-24 01:42:10|2934.8|2928.8|2934.3|2928.3|2935.5|2929.5|2934.3|2928.3|10
1621820540000|2021-05-24 01:42:20|2933.1|2927.1|2933.8|2927.8|2933.8|2927.8|2933.1|2927.1|5
1621820550000|2021-05-24 01:42:30|2934.5|2928.5|2934.8|2928.8|2935|2929|2934.1|2928.1|6
1621820560000|2021-05-24 01:42:40|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934|2928|4
1621820570000|2021-05-24 01:42:50|2934.3|2928.3|2934.3|2928.3|2934.8|2928.8|2933.5|2927.5|9
1621820580000|2021-05-24 01:43:00|2934|2928|2934|2928|2934.8|2928.8|2933.8|2927.8|5
1621820590000|2021-05-24 01:43:10|2933.8|2927.8|2932.4|2926.4|2934.3|2928.3|2932.4|2926.4|5
1621820610000|2021-05-24 01:43:30|2933.5|2927.5|2934|2928|2934.3|2928.3|2933.5|2927.5|4
1621820620000|2021-05-24 01:43:40|2933.3|2927.3|2934.3|2928.3|2934.3|2928.3|2933.3|2927.3|2
1621820630000|2021-05-24 01:43:50|2934|2928|2932.8|2926.8|2934|2928|2932.8|2926.8|2
1621820650000|2021-05-24 01:44:10|2933|2927|2935|2929|2935|2929|2933|2927|4
1621820660000|2021-05-24 01:44:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1621820670000|2021-05-24 01:44:30|2935.8|2929.8|2935.8|2929.8|2936.3|2930.3|2935.5|2929.5|7
1621820680000|2021-05-24 01:44:40|2936|2930|2937.4|2931.4|2937.4|2931.4|2936|2930|3
1621820690000|2021-05-24 01:44:50|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|3
1621820700000|2021-05-24 01:45:00|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1621820710000|2021-05-24 01:45:10|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1621820720000|2021-05-24 01:45:20|2937.5|2931.5|2938|2932|2938|2932|2937.3|2931.3|5
1621820730000|2021-05-24 01:45:30|2937.8|2931.8|2936.8|2930.8|2938|2932|2936.5|2930.5|23
1621820740000|2021-05-24 01:45:40|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2936.5|2930.5|6
1621820750000|2021-05-24 01:45:50|2937.3|2931.3|2936.5|2930.5|2937.3|2931.3|2936.5|2930.5|2
1621820760000|2021-05-24 01:46:00|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|4
1621820770000|2021-05-24 01:46:10|2937.3|2931.3|2938|2932|2938.1|2932.1|2937.3|2931.3|9
1621820780000|2021-05-24 01:46:20|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|2
1621820790000|2021-05-24 01:46:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1621820800000|2021-05-24 01:46:40|2939.6|2933.6|2941.3|2935.3|2941.3|2935.3|2939.6|2933.6|6
1621820810000|2021-05-24 01:46:50|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1621820820000|2021-05-24 01:47:00|2940.8|2934.8|2941|2935|2941.5|2935.5|2939.8|2933.8|17
1621820830000|2021-05-24 01:47:10|2940.5|2934.5|2940|2934|2940.8|2934.8|2940|2934|4
1621820840000|2021-05-24 01:47:20|2939.8|2933.8|2937.9|2931.9|2939.8|2933.8|2937.6|2931.6|13
1621820850000|2021-05-24 01:47:30|2937.6|2931.6|2935.8|2929.8|2937.6|2931.6|2935.8|2929.8|7
1621820860000|2021-05-24 01:47:40|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1621820870000|2021-05-24 01:47:50|2935|2929|2934.3|2928.3|2935|2929|2934.3|2928.3|2
1621820880000|2021-05-24 01:48:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621820890000|2021-05-24 01:48:10|2934.3|2928.3|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|3
1621820900000|2021-05-24 01:48:20|2934|2928|2933.3|2927.3|2934|2928|2933.3|2927.3|4
1621820910000|2021-05-24 01:48:30|2933.5|2927.5|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|4
1621820920000|2021-05-24 01:48:40|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|3
1621820930000|2021-05-24 01:48:50|2936.5|2930.5|2936.8|2930.8|2937|2931|2936.5|2930.5|4
1621820940000|2021-05-24 01:49:00|2937.3|2931.3|2937.5|2931.5|2938|2932|2937.3|2931.3|4
1621820960000|2021-05-24 01:49:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1621820970000|2021-05-24 01:49:30|2937|2931|2936|2930|2937|2931|2935.3|2929.3|6
1621820980000|2021-05-24 01:49:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2935.3|2929.3|4
1621820990000|2021-05-24 01:49:50|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1621821000000|2021-05-24 01:50:00|2937.5|2931.5|2937|2931|2937.8|2931.8|2937|2931|7
1621821010000|2021-05-24 01:50:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621821030000|2021-05-24 01:50:30|2935.8|2929.8|2935|2929|2935.8|2929.8|2935|2929|3
1621821040000|2021-05-24 01:50:40|2934.3|2928.3|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|4
1621821050000|2021-05-24 01:50:50|2935|2929|2937|2931|2937|2931|2935|2929|7
1621821060000|2021-05-24 01:51:00|2937.5|2931.5|2937|2931|2938|2932|2936.5|2930.5|12
1621821070000|2021-05-24 01:51:10|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2935.8|2929.8|4
1621821080000|2021-05-24 01:51:20|2935.5|2929.5|2935.8|2929.8|2936|2930|2935.5|2929.5|3
1621821090000|2021-05-24 01:51:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1621821100000|2021-05-24 01:51:40|2935.8|2929.8|2937.8|2931.8|2937.8|2931.8|2935.8|2929.8|6
1621821110000|2021-05-24 01:51:50|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|2
1621821120000|2021-05-24 01:52:00|2938|2932|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|7
1621821130000|2021-05-24 01:52:10|2937.5|2931.5|2938.8|2932.8|2939.3|2933.3|2937.5|2931.5|8
1621821140000|2021-05-24 01:52:20|2939.5|2933.5|2939|2933|2939.8|2933.8|2938.8|2932.8|9
1621821150000|2021-05-24 01:52:30|2938.8|2932.8|2939|2933|2939|2933|2938.5|2932.5|5
1621821160000|2021-05-24 01:52:40|2938.8|2932.8|2940.8|2934.8|2941.3|2935.3|2938.5|2932.5|11
1621821170000|2021-05-24 01:52:50|2941.3|2935.3|2939|2933|2941.3|2935.3|2939|2933|3
1621821180000|2021-05-24 01:53:00|2939.5|2933.5|2941.3|2935.3|2941.3|2935.3|2939.5|2933.5|5
1621821200000|2021-05-24 01:53:20|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1621821210000|2021-05-24 01:53:30|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|3
1621821240000|2021-05-24 01:54:00|2940.3|2934.3|2941.3|2935.3|2941.3|2935.3|2938.9|2932.9|6
1621821250000|2021-05-24 01:54:10|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1621821270000|2021-05-24 01:54:30|2941.8|2935.8|2943.3|2937.3|2943.3|2937.3|2941.8|2935.8|4
1621821280000|2021-05-24 01:54:40|2943|2937|2942.8|2936.8|2943.8|2937.8|2942.8|2936.8|8
1621821290000|2021-05-24 01:54:50|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|5
1621821300000|2021-05-24 01:55:00|2942|2936|2940.5|2934.5|2942|2936|2940.5|2934.5|9
1621821310000|2021-05-24 01:55:10|2940.3|2934.3|2938.8|2932.8|2940.3|2934.3|2938.8|2932.8|5
1621821320000|2021-05-24 01:55:20|2938.5|2932.5|2936.8|2930.8|2938.5|2932.5|2936.5|2930.5|10
1621821330000|2021-05-24 01:55:30|2937|2931|2937.3|2931.3|2937.8|2931.8|2936.8|2930.8|5
1621821340000|2021-05-24 01:55:40|2937.5|2931.5|2938.8|2932.8|2939|2933|2937.5|2931.5|5
1621821350000|2021-05-24 01:55:50|2938.5|2932.5|2936.5|2930.5|2938.5|2932.5|2936.5|2930.5|6
1621821360000|2021-05-24 01:56:00|2936|2930|2935.3|2929.3|2936|2930|2934.8|2928.8|7
1621821370000|2021-05-24 01:56:10|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1621821380000|2021-05-24 01:56:20|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|7
1621821390000|2021-05-24 01:56:30|2936.8|2930.8|2937|2931|2937.5|2931.5|2936.8|2930.8|8
1621821410000|2021-05-24 01:56:50|2936.8|2930.8|2935.5|2929.5|2937|2931|2935.5|2929.5|7
1621821420000|2021-05-24 01:57:00|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|5
1621821430000|2021-05-24 01:57:10|2936.8|2930.8|2939.3|2933.3|2939.3|2933.3|2936.8|2930.8|10
1621821440000|2021-05-24 01:57:20|2939|2933|2937.8|2931.8|2939|2933|2937.8|2931.8|4
1621821450000|2021-05-24 01:57:30|2937.5|2931.5|2939.3|2933.3|2939.3|2933.3|2937|2931|5
1621821460000|2021-05-24 01:57:40|2939|2933|2941|2935|2941|2935|2939|2933|3
1621821470000|2021-05-24 01:57:50|2940.8|2934.8|2940|2934|2940.8|2934.8|2940|2934|3
1621821480000|2021-05-24 01:58:00|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1621821490000|2021-05-24 01:58:10|2940.8|2934.8|2940|2934|2941|2935|2940|2934|8
1621821510000|2021-05-24 01:58:30|2939|2933|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|3
1621821520000|2021-05-24 01:58:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1621821530000|2021-05-24 01:58:50|2939.5|2933.5|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|3
1621821540000|2021-05-24 01:59:00|2941|2935|2941.3|2935.3|2942|2936|2941|2935|5
1621821550000|2021-05-24 01:59:10|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|7
1621821560000|2021-05-24 01:59:20|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1621821570000|2021-05-24 01:59:30|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1621821580000|2021-05-24 01:59:40|2941.3|2935.3|2939.3|2933.3|2941.3|2935.3|2938.8|2932.8|7
1621821600000|2021-05-24 02:00:00|2939|2933|2938.3|2932.3|2939|2933|2937.8|2931.8|4
1621821610000|2021-05-24 02:00:10|2938.5|2932.5|2937|2931|2938.5|2932.5|2936.8|2930.8|7
1621821620000|2021-05-24 02:00:20|2937.3|2931.3|2936.8|2930.8|2937.5|2931.5|2936.8|2930.8|3
1621821630000|2021-05-24 02:00:30|2936.5|2930.5|2936|2930|2936.5|2930.5|2935.8|2929.8|6
1621821640000|2021-05-24 02:00:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1621821650000|2021-05-24 02:00:50|2936|2930|2935.3|2929.3|2936|2930|2935|2929|5
1621821660000|2021-05-24 02:01:00|2935.5|2929.5|2935.8|2929.8|2936.3|2930.3|2935.5|2929.5|6
1621821670000|2021-05-24 02:01:10|2935.5|2929.5|2935|2929|2935.8|2929.8|2935|2929|7
1621821680000|2021-05-24 02:01:20|2934.8|2928.8|2936.3|2930.3|2936.3|2930.3|2934.3|2928.3|10
1621821690000|2021-05-24 02:01:30|2936|2930|2937|2931|2937|2931|2936|2930|3
1621821700000|2021-05-24 02:01:40|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1621821710000|2021-05-24 02:01:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937|2931|3
1621821720000|2021-05-24 02:02:00|2936.8|2930.8|2938.5|2932.5|2938.5|2932.5|2936.8|2930.8|6
1621821730000|2021-05-24 02:02:10|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1621821740000|2021-05-24 02:02:20|2938.8|2932.8|2936.5|2930.5|2938.8|2932.8|2936.5|2930.5|8
1621821750000|2021-05-24 02:02:30|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|4
1621821770000|2021-05-24 02:02:50|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1621821780000|2021-05-24 02:03:00|2936.5|2930.5|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|2
1621821790000|2021-05-24 02:03:10|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|6
1621821800000|2021-05-24 02:03:20|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1621821810000|2021-05-24 02:03:30|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|3
1621821820000|2021-05-24 02:03:40|2937.8|2931.8|2938|2932|2938.3|2932.3|2937.3|2931.3|10
1621821830000|2021-05-24 02:03:50|2938.3|2932.3|2937.3|2931.3|2938.8|2932.8|2937.3|2931.3|17
1621821840000|2021-05-24 02:04:00|2937.5|2931.5|2939.3|2933.3|2939.3|2933.3|2937.5|2931.5|7
1621821850000|2021-05-24 02:04:10|2939.5|2933.5|2939|2933|2939.8|2933.8|2938.8|2932.8|5
1621821860000|2021-05-24 02:04:20|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|3
1621821880000|2021-05-24 02:04:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1621821890000|2021-05-24 02:04:50|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1621821900000|2021-05-24 02:05:00|2938.8|2932.8|2939.3|2933.3|2939.5|2933.5|2938.5|2932.5|7
1621821910000|2021-05-24 02:05:10|2939|2933|2939.5|2933.5|2939.5|2933.5|2938.5|2932.5|6
1621821920000|2021-05-24 02:05:20|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|12
1621821930000|2021-05-24 02:05:30|2940|2934|2940|2934|2940.3|2934.3|2940|2934|5
1621821940000|2021-05-24 02:05:40|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|4
1621821950000|2021-05-24 02:05:50|2939|2933|2938.3|2932.3|2939|2933|2938.3|2932.3|2
1621821960000|2021-05-24 02:06:00|2938.5|2932.5|2940|2934|2940.5|2934.5|2938.5|2932.5|6
1621821970000|2021-05-24 02:06:10|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2938.3|2932.3|13
1621821980000|2021-05-24 02:06:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1621821990000|2021-05-24 02:06:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1621822000000|2021-05-24 02:06:40|2939.5|2933.5|2939.3|2933.3|2939.8|2933.8|2939|2933|4
1621822010000|2021-05-24 02:06:50|2939|2933|2937.8|2931.8|2939|2933|2937.8|2931.8|3
1621822020000|2021-05-24 02:07:00|2938|2932|2939.3|2933.3|2939.3|2933.3|2938|2932|5
1621822030000|2021-05-24 02:07:10|2939|2933|2938|2932|2939|2933|2938|2932|3
1621822040000|2021-05-24 02:07:20|2937.8|2931.8|2938|2932|2938|2932|2937.5|2931.5|6
1621822050000|2021-05-24 02:07:30|2937.8|2931.8|2938|2932|2938|2932|2937.5|2931.5|4
1621822060000|2021-05-24 02:07:40|2937.5|2931.5|2938|2932|2938|2932|2937.5|2931.5|3
1621822070000|2021-05-24 02:07:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1621822080000|2021-05-24 02:08:00|2938|2932|2939.5|2933.5|2939.8|2933.8|2938|2932|7
1621822090000|2021-05-24 02:08:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1621822100000|2021-05-24 02:08:20|2940|2934|2939.8|2933.8|2940.3|2934.3|2939.5|2933.5|5
1621822120000|2021-05-24 02:08:40|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|4
1621822130000|2021-05-24 02:08:50|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|2
1621822140000|2021-05-24 02:09:00|2938|2932|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|4
1621822160000|2021-05-24 02:09:20|2937.8|2931.8|2938|2932|2938.3|2932.3|2937.8|2931.8|4
1621822170000|2021-05-24 02:09:30|2937.8|2931.8|2936.5|2930.5|2937.8|2931.8|2936|2930|9
1621822180000|2021-05-24 02:09:40|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1621822190000|2021-05-24 02:09:50|2936.3|2930.3|2936|2930|2936.5|2930.5|2936|2930|4
1621822200000|2021-05-24 02:10:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936|2930|4
1621822210000|2021-05-24 02:10:10|2936.3|2930.3|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|3
1621822230000|2021-05-24 02:10:30|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|3
1621822240000|2021-05-24 02:10:40|2937.5|2931.5|2937.4|2931.4|2937.8|2931.8|2937.4|2931.4|6
1621822250000|2021-05-24 02:10:50|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1621822260000|2021-05-24 02:11:00|2937.4|2931.4|2937.3|2931.3|2937.4|2931.4|2937.1|2931.1|3
1621822270000|2021-05-24 02:11:10|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1621822290000|2021-05-24 02:11:30|2937|2931|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|6
1621822300000|2021-05-24 02:11:40|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|4
1621822310000|2021-05-24 02:11:50|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1621822320000|2021-05-24 02:12:00|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|5
1621822330000|2021-05-24 02:12:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621822340000|2021-05-24 02:12:20|2937|2931|2937|2931|2937|2931|2936.8|2930.8|3
1621822350000|2021-05-24 02:12:30|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937|2931|5
1621822360000|2021-05-24 02:12:40|2938|2932|2939.3|2933.3|2939.3|2933.3|2937.6|2931.6|3
1621822370000|2021-05-24 02:12:50|2939|2933|2939|2933|2939.3|2933.3|2938.5|2932.5|4
1621822380000|2021-05-24 02:13:00|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2937.3|2931.3|13
1621822390000|2021-05-24 02:13:10|2939|2933|2938.8|2932.8|2939.5|2933.5|2938.8|2932.8|11
1621822400000|2021-05-24 02:13:20|2938.3|2932.3|2939.3|2933.3|2939.3|2933.3|2938.3|2932.3|5
1621822420000|2021-05-24 02:13:40|2939|2933|2938.8|2932.8|2939|2933|2938.3|2932.3|3
1621822430000|2021-05-24 02:13:50|2938.5|2932.5|2939.3|2933.3|2939.3|2933.3|2937.8|2931.8|6
1621822440000|2021-05-24 02:14:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1621822450000|2021-05-24 02:14:10|2939.5|2933.5|2939|2933|2939.5|2933.5|2938.8|2932.8|6
1621822460000|2021-05-24 02:14:20|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2938|2932|17
1621822470000|2021-05-24 02:14:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2938.3|2932.3|24
1621822480000|2021-05-24 02:14:40|2938.8|2932.8|2939.5|2933.5|2940|2934|2938.5|2932.5|18
1621822490000|2021-05-24 02:14:50|2940.1|2934.1|2939.3|2933.3|2940.1|2934.1|2938.3|2932.3|17
1621822500000|2021-05-24 02:15:00|2939|2933|2938.5|2932.5|2939|2933|2938.3|2932.3|4
1621822510000|2021-05-24 02:15:10|2938.3|2932.3|2936.8|2930.8|2938.3|2932.3|2936.8|2930.8|5
1621822520000|2021-05-24 02:15:20|2936.9|2930.9|2937|2931|2937.1|2931.1|2936.9|2930.9|3
1621822540000|2021-05-24 02:15:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1621823090000|2021-05-24 02:24:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621823150000|2021-05-24 02:25:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1621823170000|2021-05-24 02:26:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621823260000|2021-05-24 02:27:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1621823300000|2021-05-24 02:28:20|2937.8|2931.8|2937.8|2931.8|2938|2932|2937.8|2931.8|3
1621823310000|2021-05-24 02:28:30|2938|2932|2938.4|2932.4|2938.4|2932.4|2938|2932|3
1621823380000|2021-05-24 02:29:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1621823400000|2021-05-24 02:30:00|2938.9|2932.9|2942.3|2936.3|2942.8|2936.8|2938.9|2932.9|22
1621823410000|2021-05-24 02:30:10|2942.8|2936.8|2943|2937|2943.3|2937.3|2942|2936|15
1621823420000|2021-05-24 02:30:20|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|4
1621823430000|2021-05-24 02:30:30|2943.8|2937.8|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|9
1621823440000|2021-05-24 02:30:40|2944|2938|2944|2938|2944.3|2938.3|2943.8|2937.8|6
1621823450000|2021-05-24 02:30:50|2943.8|2937.8|2943|2937|2943.8|2937.8|2942.8|2936.8|4
1621823460000|2021-05-24 02:31:00|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1621823470000|2021-05-24 02:31:10|2943|2937|2943.8|2937.8|2944|2938|2943|2937|8
1621823480000|2021-05-24 02:31:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1621823500000|2021-05-24 02:31:40|2944.5|2938.5|2945.3|2939.3|2946.3|2940.3|2944.5|2938.5|6
1621823510000|2021-05-24 02:31:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|4
1621823520000|2021-05-24 02:32:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945|2939|4
1621823540000|2021-05-24 02:32:20|2945|2939|2944.8|2938.8|2945|2939|2944|2938|6
1621823550000|2021-05-24 02:32:30|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944|2938|7
1621823560000|2021-05-24 02:32:40|2945|2939|2945|2939|2945.3|2939.3|2945|2939|5
1621823570000|2021-05-24 02:32:50|2945.3|2939.3|2945|2939|2945.8|2939.8|2945|2939|4
1621823580000|2021-05-24 02:33:00|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.3|2938.3|4
1621823590000|2021-05-24 02:33:10|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1621823600000|2021-05-24 02:33:20|2943.5|2937.5|2942.8|2936.8|2943.8|2937.8|2942.8|2936.8|6
1621823610000|2021-05-24 02:33:30|2943|2937|2943|2937|2943.3|2937.3|2942.5|2936.5|9
1621823620000|2021-05-24 02:33:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1621823630000|2021-05-24 02:33:50|2943.3|2937.3|2944.8|2938.8|2944.8|2938.8|2943.3|2937.3|9
1621823640000|2021-05-24 02:34:00|2944.5|2938.5|2943.8|2937.8|2944.5|2938.5|2943.5|2937.5|5
1621823650000|2021-05-24 02:34:10|2943.5|2937.5|2943.3|2937.3|2943.8|2937.8|2942.8|2936.8|6
1621823660000|2021-05-24 02:34:20|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|3
1621823670000|2021-05-24 02:34:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621823680000|2021-05-24 02:34:40|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|6
1621823690000|2021-05-24 02:34:50|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|4
1621823700000|2021-05-24 02:35:00|2943.5|2937.5|2944.8|2938.8|2944.8|2938.8|2943.5|2937.5|5
1621823710000|2021-05-24 02:35:10|2944.5|2938.5|2943.8|2937.8|2944.5|2938.5|2942.9|2936.9|5
1621823750000|2021-05-24 02:35:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1621823780000|2021-05-24 02:36:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1621823790000|2021-05-24 02:36:30|2944|2938|2944|2938|2944.3|2938.3|2943.8|2937.8|5
1621823800000|2021-05-24 02:36:40|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|4
1621823810000|2021-05-24 02:36:50|2944.3|2938.3|2944.3|2938.3|2944.5|2938.5|2944|2938|4
1621823820000|2021-05-24 02:37:00|2944|2938|2944|2938|2944.5|2938.5|2944|2938|4
1621823830000|2021-05-24 02:37:10|2944.5|2938.5|2942.8|2936.8|2944.5|2938.5|2942.8|2936.8|6
1621823840000|2021-05-24 02:37:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621823850000|2021-05-24 02:37:30|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.5|2935.5|4
1621823870000|2021-05-24 02:37:50|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|2
1621823880000|2021-05-24 02:38:00|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1621823890000|2021-05-24 02:38:10|2943|2937|2943|2937|2943|2937|2942.5|2936.5|4
1621823900000|2021-05-24 02:38:20|2942.8|2936.8|2943|2937|2943|2937|2942.5|2936.5|4
1621823910000|2021-05-24 02:38:30|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|2
1621823930000|2021-05-24 02:38:50|2942.9|2936.9|2943.8|2937.8|2943.8|2937.8|2942.9|2936.9|2
1621823970000|2021-05-24 02:39:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1621823980000|2021-05-24 02:39:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942|2936|9
1621823990000|2021-05-24 02:39:50|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2941.8|2935.8|3
1621824000000|2021-05-24 02:40:00|2942.3|2936.3|2942.3|2936.3|2942.5|2936.5|2942|2936|5
1621824010000|2021-05-24 02:40:10|2942|2936|2942|2936|2942|2936|2942|2936|1
1621824020000|2021-05-24 02:40:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1621824030000|2021-05-24 02:40:30|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|3
1621824040000|2021-05-24 02:40:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1621824050000|2021-05-24 02:40:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1621824060000|2021-05-24 02:41:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1621824070000|2021-05-24 02:41:10|2942.3|2936.3|2941.3|2935.3|2942.3|2936.3|2941.3|2935.3|5
1621824090000|2021-05-24 02:41:30|2941|2935|2939.5|2933.5|2941|2935|2939.5|2933.5|10
1621824100000|2021-05-24 02:41:40|2939.3|2933.3|2938.4|2932.4|2939.3|2933.3|2937.8|2931.8|8
1621824110000|2021-05-24 02:41:50|2938.5|2932.5|2939.5|2933.5|2939.5|2933.5|2938.5|2932.5|4
1621824120000|2021-05-24 02:42:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1621824130000|2021-05-24 02:42:10|2939.5|2933.5|2940|2934|2940|2934|2939.5|2933.5|2
1621824140000|2021-05-24 02:42:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1621824150000|2021-05-24 02:42:30|2940.5|2934.5|2941.5|2935.5|2941.5|2935.5|2940.5|2934.5|3
1621824160000|2021-05-24 02:42:40|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940|2934|4
1621824170000|2021-05-24 02:42:50|2940.8|2934.8|2941|2935|2941.5|2935.5|2940.8|2934.8|5
1621824180000|2021-05-24 02:43:00|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1621824190000|2021-05-24 02:43:10|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|3
1621824200000|2021-05-24 02:43:20|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|3
1621824210000|2021-05-24 02:43:30|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|5
1621824220000|2021-05-24 02:43:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1621824240000|2021-05-24 02:44:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1621824250000|2021-05-24 02:44:10|2941.5|2935.5|2940.3|2934.3|2941.5|2935.5|2940.3|2934.3|5
1621824260000|2021-05-24 02:44:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|3
1621824290000|2021-05-24 02:44:50|2940.8|2934.8|2941.5|2935.5|2941.5|2935.5|2940.8|2934.8|3
1621824300000|2021-05-24 02:45:00|2941.3|2935.3|2942.5|2936.5|2942.5|2936.5|2941.3|2935.3|6
1621824310000|2021-05-24 02:45:10|2942.3|2936.3|2942.3|2936.3|2942.5|2936.5|2942|2936|7
1621824330000|2021-05-24 02:45:30|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|3
1621824350000|2021-05-24 02:45:50|2942.8|2936.8|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|4
1621824360000|2021-05-24 02:46:00|2943|2937|2942|2936|2943|2937|2941.5|2935.5|11
1621824370000|2021-05-24 02:46:10|2941.8|2935.8|2940.8|2934.8|2941.8|2935.8|2940.8|2934.8|4
1621824380000|2021-05-24 02:46:20|2940.5|2934.5|2940|2934|2940.5|2934.5|2938.8|2932.8|12
1621824390000|2021-05-24 02:46:30|2939.8|2933.8|2938.8|2932.8|2939.8|2933.8|2938.8|2932.8|11
1621824400000|2021-05-24 02:46:40|2938.5|2932.5|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|6
1621824410000|2021-05-24 02:46:50|2938|2932|2937.5|2931.5|2938.3|2932.3|2937|2931|9
1621824420000|2021-05-24 02:47:00|2938.3|2932.3|2936.5|2930.5|2938.3|2932.3|2936.5|2930.5|7
1621824430000|2021-05-24 02:47:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|3
1621824440000|2021-05-24 02:47:20|2937|2931|2937.8|2931.8|2938.3|2932.3|2937|2931|5
1621824450000|2021-05-24 02:47:30|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|3
1621824460000|2021-05-24 02:47:40|2938.3|2932.3|2937|2931|2938.3|2932.3|2937|2931|6
1621824470000|2021-05-24 02:47:50|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1621824480000|2021-05-24 02:48:00|2937.3|2931.3|2937.8|2931.8|2938.3|2932.3|2937.3|2931.3|6
1621824490000|2021-05-24 02:48:10|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2937.8|2931.8|12
1621824530000|2021-05-24 02:48:50|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|3
1621824540000|2021-05-24 02:49:00|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|2
1621824550000|2021-05-24 02:49:10|2939.3|2933.3|2940|2934|2940|2934|2939.3|2933.3|3
1621824560000|2021-05-24 02:49:20|2940.3|2934.3|2940|2934|2940.8|2934.8|2939.9|2933.9|4
1621824570000|2021-05-24 02:49:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1621824580000|2021-05-24 02:49:40|2939.5|2933.5|2938|2932|2939.5|2933.5|2937.8|2931.8|6
1621824590000|2021-05-24 02:49:50|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2936.8|2930.8|4
1621824600000|2021-05-24 02:50:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1621824610000|2021-05-24 02:50:10|2938|2932|2938|2932|2938|2932|2937.8|2931.8|3
1621824620000|2021-05-24 02:50:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1621824630000|2021-05-24 02:50:30|2938|2932|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|11
1621824640000|2021-05-24 02:50:40|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2936.8|2930.8|5
1621824650000|2021-05-24 02:50:50|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2936.8|2930.8|8
1621824660000|2021-05-24 02:51:00|2938|2932|2939.3|2933.3|2939.3|2933.3|2938|2932|6
1621824670000|2021-05-24 02:51:10|2939|2933|2940|2934|2940|2934|2938.8|2932.8|4
1621824680000|2021-05-24 02:51:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1621824690000|2021-05-24 02:51:30|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2938.8|2932.8|4
1621824700000|2021-05-24 02:51:40|2939|2933|2938.3|2932.3|2939|2933|2937.8|2931.8|7
1621824720000|2021-05-24 02:52:00|2938|2932|2936.5|2930.5|2938|2932|2936.5|2930.5|5
1621824730000|2021-05-24 02:52:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621824740000|2021-05-24 02:52:20|2936.5|2930.5|2937|2931|2937.3|2931.3|2936.5|2930.5|4
1621824750000|2021-05-24 02:52:30|2937.3|2931.3|2938.5|2932.5|2938.8|2932.8|2937.3|2931.3|8
1621824770000|2021-05-24 02:52:50|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1621824780000|2021-05-24 02:53:00|2938.3|2932.3|2938.5|2932.5|2938.8|2932.8|2938.3|2932.3|3
1621824790000|2021-05-24 02:53:10|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|4
1621824800000|2021-05-24 02:53:20|2937.8|2931.8|2938|2932|2938.5|2932.5|2937.5|2931.5|8
1621824810000|2021-05-24 02:53:30|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.3|2931.3|6
1621824820000|2021-05-24 02:53:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|3
1621824830000|2021-05-24 02:53:50|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|3
1621824840000|2021-05-24 02:54:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1621824850000|2021-05-24 02:54:10|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|2
1621824860000|2021-05-24 02:54:20|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1621824870000|2021-05-24 02:54:30|2936.8|2930.8|2937.3|2931.3|2937.5|2931.5|2936.8|2930.8|5
1621824890000|2021-05-24 02:54:50|2937|2931|2936|2930|2937|2931|2936|2930|4
1621824910000|2021-05-24 02:55:10|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|3
1621824920000|2021-05-24 02:55:20|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|2
1621824930000|2021-05-24 02:55:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1621824940000|2021-05-24 02:55:40|2936.3|2930.3|2936.3|2930.3|2936.5|2930.5|2936|2930|4
1621824950000|2021-05-24 02:55:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1621824960000|2021-05-24 02:56:00|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|4
1621824970000|2021-05-24 02:56:10|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2934.5|2928.5|7
1621824980000|2021-05-24 02:56:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1621824990000|2021-05-24 02:56:30|2935.8|2929.8|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|4
1621825020000|2021-05-24 02:57:00|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1621825030000|2021-05-24 02:57:10|2936.8|2930.8|2935.8|2929.8|2936.8|2930.8|2935.8|2929.8|4
1621825050000|2021-05-24 02:57:30|2934.9|2928.9|2935.8|2929.8|2935.8|2929.8|2934.9|2928.9|6
1621825060000|2021-05-24 02:57:40|2936|2930|2937|2931|2937|2931|2936|2930|3
1621825070000|2021-05-24 02:57:50|2937.3|2931.3|2937.5|2931.5|2937.8|2931.8|2937.3|2931.3|4
1621825080000|2021-05-24 02:58:00|2937.8|2931.8|2938|2932|2938.5|2932.5|2937.8|2931.8|5
1621825090000|2021-05-24 02:58:10|2938.3|2932.3|2938.8|2932.8|2939|2933|2938|2932|5
1621825100000|2021-05-24 02:58:20|2939|2933|2939|2933|2939|2933|2938.5|2932.5|5
1621825110000|2021-05-24 02:58:30|2939.3|2933.3|2940|2934|2940.5|2934.5|2939|2933|6
1621825120000|2021-05-24 02:58:40|2939.8|2933.8|2940.8|2934.8|2940.8|2934.8|2939.8|2933.8|7
1621825130000|2021-05-24 02:58:50|2941|2935|2940.3|2934.3|2942|2936|2940.3|2934.3|11
1621825140000|2021-05-24 02:59:00|2940|2934|2938|2932|2940|2934|2937.8|2931.8|8
1621825150000|2021-05-24 02:59:10|2938.3|2932.3|2939|2933|2939|2933|2938.3|2932.3|3
1621825170000|2021-05-24 02:59:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1621825180000|2021-05-24 02:59:40|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1621825190000|2021-05-24 02:59:50|2938.3|2932.3|2937.3|2931.3|2938.3|2932.3|2937.3|2931.3|4
1621825200000|2021-05-24 03:00:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1621825220000|2021-05-24 03:00:20|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1621825230000|2021-05-24 03:00:30|2937.5|2931.5|2938.8|2932.8|2938.8|2932.8|2937.5|2931.5|4
1621825240000|2021-05-24 03:00:40|2939.3|2933.3|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|5
1621825250000|2021-05-24 03:00:50|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1621825260000|2021-05-24 03:01:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1621825270000|2021-05-24 03:01:10|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|3
1621825280000|2021-05-24 03:01:20|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1621825290000|2021-05-24 03:01:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1621825310000|2021-05-24 03:01:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1621825320000|2021-05-24 03:02:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1621825340000|2021-05-24 03:02:20|2939.3|2933.3|2939|2933|2939.5|2933.5|2939|2933|4
1621825350000|2021-05-24 03:02:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1621825360000|2021-05-24 03:02:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1621825390000|2021-05-24 03:03:10|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|2
1621825400000|2021-05-24 03:03:20|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|4
1621825410000|2021-05-24 03:03:30|2938.3|2932.3|2938.8|2932.8|2939|2933|2938.3|2932.3|5
1621825420000|2021-05-24 03:03:40|2938.5|2932.5|2939.3|2933.3|2939.8|2933.8|2938.5|2932.5|5
1621825430000|2021-05-24 03:03:50|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|2
1621825440000|2021-05-24 03:04:00|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|3
1621825460000|2021-05-24 03:04:20|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1621825470000|2021-05-24 03:04:30|2938|2932|2939.3|2933.3|2939.3|2933.3|2938|2932|5
1621825510000|2021-05-24 03:05:10|2939|2933|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|4
1621825520000|2021-05-24 03:05:20|2938|2932|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|7
1621825530000|2021-05-24 03:05:30|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1621825540000|2021-05-24 03:05:40|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|9
1621825550000|2021-05-24 03:05:50|2938|2932|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|6
1621825570000|2021-05-24 03:06:10|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1621825580000|2021-05-24 03:06:20|2937.8|2931.8|2937.8|2931.8|2938|2932|2937.5|2931.5|7
1621825600000|2021-05-24 03:06:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1621825610000|2021-05-24 03:06:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1621825630000|2021-05-24 03:07:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1621825640000|2021-05-24 03:07:20|2937|2931|2936.5|2930.5|2937|2931|2936.3|2930.3|5
1621825650000|2021-05-24 03:07:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1621825660000|2021-05-24 03:07:40|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|3
1621825670000|2021-05-24 03:07:50|2936.3|2930.3|2935.3|2929.3|2936.3|2930.3|2935.3|2929.3|4
1621825680000|2021-05-24 03:08:00|2935|2929|2935|2929|2935|2929|2934.8|2928.8|3
1621825700000|2021-05-24 03:08:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1621825740000|2021-05-24 03:09:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1621825750000|2021-05-24 03:09:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1621825770000|2021-05-24 03:09:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1621825810000|2021-05-24 03:10:10|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1621825820000|2021-05-24 03:10:20|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|4
1621825830000|2021-05-24 03:10:30|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1621825840000|2021-05-24 03:10:40|2935|2929|2934.3|2928.3|2935|2929|2934.3|2928.3|2
1621825850000|2021-05-24 03:10:50|2934.1|2928.1|2934.3|2928.3|2934.3|2928.3|2934.1|2928.1|2
1621825860000|2021-05-24 03:11:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621825870000|2021-05-24 03:11:10|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|4
1621825890000|2021-05-24 03:11:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1621825900000|2021-05-24 03:11:40|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1621825940000|2021-05-24 03:12:20|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|2
1621825950000|2021-05-24 03:12:30|2935.3|2929.3|2934.3|2928.3|2935.3|2929.3|2934.3|2928.3|3
1621825980000|2021-05-24 03:13:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621826000000|2021-05-24 03:13:20|2934.3|2928.3|2934|2928|2934.3|2928.3|2933.8|2927.8|3
1621826010000|2021-05-24 03:13:30|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|3
1621826020000|2021-05-24 03:13:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1621826040000|2021-05-24 03:14:00|2935.5|2929.5|2935.5|2929.5|2936|2930|2935.5|2929.5|3
1621826060000|2021-05-24 03:14:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1621826100000|2021-05-24 03:15:00|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1621826110000|2021-05-24 03:15:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621826120000|2021-05-24 03:15:20|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1621826170000|2021-05-24 03:16:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1621826190000|2021-05-24 03:16:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1621826200000|2021-05-24 03:16:40|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1621826210000|2021-05-24 03:16:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621826220000|2021-05-24 03:17:00|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1621826240000|2021-05-24 03:17:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1621826250000|2021-05-24 03:17:30|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.8|2927.8|3
1621826270000|2021-05-24 03:17:50|2933.5|2927.5|2931.5|2925.5|2933.5|2927.5|2931.5|2925.5|6
1621826280000|2021-05-24 03:18:00|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1621826320000|2021-05-24 03:18:40|2931.8|2925.8|2932.8|2926.8|2932.8|2926.8|2931.8|2925.8|3
1621826330000|2021-05-24 03:18:50|2933|2927|2933|2927|2933.3|2927.3|2933|2927|3
1621826340000|2021-05-24 03:19:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1621826350000|2021-05-24 03:19:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1621826360000|2021-05-24 03:19:20|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|3
1621826370000|2021-05-24 03:19:30|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|4
1621826380000|2021-05-24 03:19:40|2934|2928|2934.8|2928.8|2935|2929|2934|2928|4
1621826390000|2021-05-24 03:19:50|2935|2929|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|3
1621826410000|2021-05-24 03:20:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621826420000|2021-05-24 03:20:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1621826430000|2021-05-24 03:20:30|2933|2927|2932.3|2926.3|2933|2927|2932.3|2926.3|3
1621826440000|2021-05-24 03:20:40|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1621826450000|2021-05-24 03:20:50|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|3
1621826460000|2021-05-24 03:21:00|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1621826500000|2021-05-24 03:21:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1621826510000|2021-05-24 03:21:50|2933.5|2927.5|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|3
1621826520000|2021-05-24 03:22:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1621826530000|2021-05-24 03:22:10|2934|2928|2935.5|2929.5|2935.5|2929.5|2934|2928|6
1621826540000|2021-05-24 03:22:20|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|2
1621826550000|2021-05-24 03:22:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1621826560000|2021-05-24 03:22:40|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1621826600000|2021-05-24 03:23:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1621826610000|2021-05-24 03:23:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1621826630000|2021-05-24 03:23:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1621826640000|2021-05-24 03:24:00|2935|2929|2933.8|2927.8|2935|2929|2933.8|2927.8|4
1621826650000|2021-05-24 03:24:10|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|2
1621826660000|2021-05-24 03:24:20|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|5
1621826680000|2021-05-24 03:24:40|2932.8|2926.8|2932.8|2926.8|2933|2927|2932.8|2926.8|3
1621826690000|2021-05-24 03:24:50|2933|2927|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|4
1621826720000|2021-05-24 03:25:20|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1621826760000|2021-05-24 03:26:00|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1621826780000|2021-05-24 03:26:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1621826790000|2021-05-24 03:26:30|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1621826820000|2021-05-24 03:27:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1621826840000|2021-05-24 03:27:20|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|3
1621826870000|2021-05-24 03:27:50|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1621826880000|2021-05-24 03:28:00|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1621826900000|2021-05-24 03:28:20|2933.3|2927.3|2933.5|2927.5|2933.8|2927.8|2933.3|2927.3|5
1621826940000|2021-05-24 03:29:00|2933.3|2927.3|2933.8|2927.8|2934|2928|2933.3|2927.3|4
1621826950000|2021-05-24 03:29:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1621826960000|2021-05-24 03:29:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1621826970000|2021-05-24 03:29:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1621826990000|2021-05-24 03:29:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1621827000000|2021-05-24 03:30:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621827010000|2021-05-24 03:30:10|2934.5|2928.5|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|3
1621827030000|2021-05-24 03:30:30|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|2
1621827040000|2021-05-24 03:30:40|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1621827060000|2021-05-24 03:31:00|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1621827070000|2021-05-24 03:31:10|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1621827100000|2021-05-24 03:31:40|2936|2930|2936|2930|2936|2930|2936|2930|1
1621827150000|2021-05-24 03:32:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621827190000|2021-05-24 03:33:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1621827230000|2021-05-24 03:33:50|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1621827300000|2021-05-24 03:35:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1621827310000|2021-05-24 03:35:10|2937.4|2931.4|2939.4|2933.4|2939.4|2933.4|2937.4|2931.4|2
1621827320000|2021-05-24 03:35:20|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1621827520000|2021-05-24 03:38:40|2938.3|2932.3|2935.3|2929.3|2938.3|2932.3|2935.3|2929.3|3
1621827530000|2021-05-24 03:38:50|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|2
1621827560000|2021-05-24 03:39:20|2938.3|2932.3|2935.3|2929.3|2938.3|2932.3|2934.5|2928.5|4
1621827650000|2021-05-24 03:40:50|2935.5|2929.5|2936|2930|2936|2930|2935.5|2929.5|2
1621827690000|2021-05-24 03:41:30|2936.1|2930.1|2937.3|2931.3|2937.3|2931.3|2936.1|2930.1|3
1621827700000|2021-05-24 03:41:40|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1621827810000|2021-05-24 03:43:30|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1621827850000|2021-05-24 03:44:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1621827900000|2021-05-24 03:45:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1621827960000|2021-05-24 03:46:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1621827970000|2021-05-24 03:46:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|3
1621828050000|2021-05-24 03:47:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1621828080000|2021-05-24 03:48:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1621828110000|2021-05-24 03:48:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1621828220000|2021-05-24 03:50:20|2935.5|2929.5|2933.5|2927.5|2935.5|2929.5|2933.5|2927.5|2
1621828240000|2021-05-24 03:50:40|2933.8|2927.8|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|3
1621828290000|2021-05-24 03:51:30|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1621828340000|2021-05-24 03:52:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621828500000|2021-05-24 03:55:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621828520000|2021-05-24 03:55:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1621828530000|2021-05-24 03:55:30|2933.3|2927.3|2934|2928|2934|2928|2933.3|2927.3|2
1621829070000|2021-05-24 04:04:30|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1621829080000|2021-05-24 04:04:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621829120000|2021-05-24 04:05:20|2934.5|2928.5|2935|2929|2935.3|2929.3|2934.5|2928.5|6
1621829150000|2021-05-24 04:05:50|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1621829200000|2021-05-24 04:06:40|2935|2929|2934.3|2928.3|2935|2929|2934.3|2928.3|3
1621829210000|2021-05-24 04:06:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1621829350000|2021-05-24 04:09:10|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1621829360000|2021-05-24 04:09:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621829410000|2021-05-24 04:10:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1621829420000|2021-05-24 04:10:20|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1621829430000|2021-05-24 04:10:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621829450000|2021-05-24 04:10:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1621829520000|2021-05-24 04:12:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621829700000|2021-05-24 04:15:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621829710000|2021-05-24 04:15:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621829770000|2021-05-24 04:16:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1621830030000|2021-05-24 04:20:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621831160000|2021-05-24 04:39:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621831380000|2021-05-24 04:43:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621831480000|2021-05-24 04:44:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1621831600000|2021-05-24 04:46:40|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1621831880000|2021-05-24 04:51:20|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|2
1621832010000|2021-05-24 04:53:30|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|2
1621832020000|2021-05-24 04:53:40|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1621832030000|2021-05-24 04:53:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1621832080000|2021-05-24 04:54:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1621832090000|2021-05-24 04:54:50|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1621832110000|2021-05-24 04:55:10|2933.9|2927.9|2934.3|2928.3|2934.3|2928.3|2933.9|2927.9|2
1621832300000|2021-05-24 04:58:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1621832320000|2021-05-24 04:58:40|2933|2927|2934|2928|2934|2928|2933|2927|2
1621832330000|2021-05-24 04:58:50|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934|2928|3
1621832440000|2021-05-24 05:00:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621832590000|2021-05-24 05:03:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1621833640000|2021-05-24 05:20:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1621833660000|2021-05-24 05:21:00|2933.3|2927.3|2931|2925|2933.3|2927.3|2931|2925|2
1621833740000|2021-05-24 05:22:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1621833790000|2021-05-24 05:23:10|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|2
1621833800000|2021-05-24 05:23:20|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1621833860000|2021-05-24 05:24:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1621833870000|2021-05-24 05:24:30|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1621833880000|2021-05-24 05:24:40|2932|2926|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|3
1621833890000|2021-05-24 05:24:50|2932|2926|2932|2926|2932.3|2926.3|2931.8|2925.8|6
1621833900000|2021-05-24 05:25:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1621833910000|2021-05-24 05:25:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1621833960000|2021-05-24 05:26:00|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1621834030000|2021-05-24 05:27:10|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1621834080000|2021-05-24 05:28:00|2933.3|2927.3|2934|2928|2934|2928|2933.3|2927.3|2
1621834180000|2021-05-24 05:29:40|2935.4|2929.4|2936.3|2930.3|2936.3|2930.3|2935.4|2929.4|2
1621834190000|2021-05-24 05:29:50|2936|2930|2935|2929|2936.5|2930.5|2935|2929|3
1621834200000|2021-05-24 05:30:00|2934.3|2928.3|2933.5|2927.5|2935|2929|2933|2927|8
1621834210000|2021-05-24 05:30:10|2933.3|2927.3|2930.8|2924.8|2933.3|2927.3|2930.5|2924.5|6
1621834220000|2021-05-24 05:30:20|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932|2926|5
1621834230000|2021-05-24 05:30:30|2932.5|2926.5|2931.8|2925.8|2933|2927|2931.8|2925.8|8
1621834240000|2021-05-24 05:30:40|2931|2925|2931.8|2925.8|2931.8|2925.8|2931|2925|3
1621834250000|2021-05-24 05:30:50|2932|2926|2933.5|2927.5|2933.5|2927.5|2932|2926|5
1621834260000|2021-05-24 05:31:00|2933.8|2927.8|2936|2930|2936.5|2930.5|2933.8|2927.8|7
1621834270000|2021-05-24 05:31:10|2936.3|2930.3|2937.3|2931.3|2937.5|2931.5|2936.3|2930.3|6
1621834280000|2021-05-24 05:31:20|2937|2931|2933.8|2927.8|2937|2931|2933.8|2927.8|13
1621834290000|2021-05-24 05:31:30|2933.3|2927.3|2931.3|2925.3|2933.3|2927.3|2931.3|2925.3|10
1621834300000|2021-05-24 05:31:40|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2930.5|2924.5|8
1621834310000|2021-05-24 05:31:50|2932|2926|2932.8|2926.8|2932.8|2926.8|2932|2926|3
1621834320000|2021-05-24 05:32:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1621834330000|2021-05-24 05:32:10|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1621834340000|2021-05-24 05:32:20|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|8
1621834350000|2021-05-24 05:32:30|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2931.8|2925.8|5
1621834360000|2021-05-24 05:32:40|2932|2926|2934.3|2928.3|2934.3|2928.3|2932|2926|10
1621834370000|2021-05-24 05:32:50|2934|2928|2934.3|2928.3|2934.3|2928.3|2933.6|2927.6|10
1621834380000|2021-05-24 05:33:00|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|3
1621834390000|2021-05-24 05:33:10|2933|2927|2932.8|2926.8|2933|2927|2932|2926|8
1621834400000|2021-05-24 05:33:20|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|3
1621834410000|2021-05-24 05:33:30|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|3
1621834420000|2021-05-24 05:33:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1621834430000|2021-05-24 05:33:50|2930.4|2924.4|2931|2925|2931|2925|2930.4|2924.4|2
1621834450000|2021-05-24 05:34:10|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930|2924|4
1621834460000|2021-05-24 05:34:20|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1621834470000|2021-05-24 05:34:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1621834480000|2021-05-24 05:34:40|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1621834510000|2021-05-24 05:35:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1621834520000|2021-05-24 05:35:20|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|3
1621834530000|2021-05-24 05:35:30|2928.5|2922.5|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|3
1621834550000|2021-05-24 05:35:50|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1621834560000|2021-05-24 05:36:00|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1621834570000|2021-05-24 05:36:10|2928.5|2922.5|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|4
1621834590000|2021-05-24 05:36:30|2927.5|2921.5|2927|2921|2927.5|2921.5|2927|2921|2
1621834610000|2021-05-24 05:36:50|2926.8|2920.8|2926|2920|2926.8|2920.8|2926|2920|3
1621834620000|2021-05-24 05:37:00|2926.3|2920.3|2928.3|2922.3|2928.3|2922.3|2926|2920|9
1621834630000|2021-05-24 05:37:10|2928|2922|2927|2921|2928|2922|2927|2921|5
1621834650000|2021-05-24 05:37:30|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.5|2920.5|5
1621834660000|2021-05-24 05:37:40|2927|2921|2927|2921|2927|2921|2927|2921|1
1621834680000|2021-05-24 05:38:00|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|4
1621834690000|2021-05-24 05:38:10|2928.3|2922.3|2929|2923|2929|2923|2928.3|2922.3|2
1621834710000|2021-05-24 05:38:30|2928|2922|2927.8|2921.8|2928|2922|2927.5|2921.5|3
1621834730000|2021-05-24 05:38:50|2927.5|2921.5|2927|2921|2927.5|2921.5|2927|2921|4
1621834740000|2021-05-24 05:39:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|3
1621834750000|2021-05-24 05:39:10|2926.3|2920.3|2926.3|2920.3|2926.5|2920.5|2926|2920|5
1621834760000|2021-05-24 05:39:20|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|4
1621834770000|2021-05-24 05:39:30|2926|2920|2926|2920|2926.3|2920.3|2926|2920|3
1621834780000|2021-05-24 05:39:40|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|4
1621834790000|2021-05-24 05:39:50|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1621834800000|2021-05-24 05:40:00|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1621834810000|2021-05-24 05:40:10|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1621834820000|2021-05-24 05:40:20|2925.8|2919.8|2925|2919|2925.8|2919.8|2925|2919|3
1621834830000|2021-05-24 05:40:30|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1621834840000|2021-05-24 05:40:40|2925|2919|2925|2919|2925|2919|2924.5|2918.5|5
1621834850000|2021-05-24 05:40:50|2924.5|2918.5|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|6
1621834860000|2021-05-24 05:41:00|2923.3|2917.3|2924|2918|2924|2918|2923|2917|8
1621834870000|2021-05-24 05:41:10|2924.3|2918.3|2925|2919|2925|2919|2924.3|2918.3|2
1621834880000|2021-05-24 05:41:20|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|3
1621834890000|2021-05-24 05:41:30|2925.5|2919.5|2926.3|2920.3|2926.3|2920.3|2925.5|2919.5|4
1621834900000|2021-05-24 05:41:40|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1621834910000|2021-05-24 05:41:50|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|4
1621834920000|2021-05-24 05:42:00|2926|2920|2926|2920|2926.3|2920.3|2926|2920|3
1621834930000|2021-05-24 05:42:10|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|3
1621834940000|2021-05-24 05:42:20|2924.3|2918.3|2925|2919|2925|2919|2924.3|2918.3|3
1621834950000|2021-05-24 05:42:30|2924.8|2918.8|2924|2918|2924.8|2918.8|2924|2918|3
1621834970000|2021-05-24 05:42:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1621834980000|2021-05-24 05:43:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1621835000000|2021-05-24 05:43:20|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923|2917|6
1621835010000|2021-05-24 05:43:30|2923|2917|2922|2916|2923|2917|2921.5|2915.5|17
1621835020000|2021-05-24 05:43:40|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|8
1621835040000|2021-05-24 05:44:00|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|4
1621835050000|2021-05-24 05:44:10|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1621835060000|2021-05-24 05:44:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|3
1621835070000|2021-05-24 05:44:30|2921.5|2915.5|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|5
1621835080000|2021-05-24 05:44:40|2921.5|2915.5|2921.3|2915.3|2922|2916|2921.3|2915.3|7
1621835090000|2021-05-24 05:44:50|2921.8|2915.8|2921.8|2915.8|2922|2916|2921.8|2915.8|3
1621835100000|2021-05-24 05:45:00|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|3
1621835110000|2021-05-24 05:45:10|2922.8|2916.8|2925.5|2919.5|2925.5|2919.5|2922.8|2916.8|11
1621835120000|2021-05-24 05:45:20|2924|2918|2925.5|2919.5|2925.5|2919.5|2924|2918|13
1621835130000|2021-05-24 05:45:30|2925|2919|2924.8|2918.8|2925.8|2919.8|2924.8|2918.8|10
1621835140000|2021-05-24 05:45:40|2924.5|2918.5|2923|2917|2924.5|2918.5|2923|2917|5
1621835150000|2021-05-24 05:45:50|2922.5|2916.5|2922|2916|2922.5|2916.5|2922|2916|5
1621835160000|2021-05-24 05:46:00|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|2
1621835170000|2021-05-24 05:46:10|2922.5|2916.5|2923.8|2917.8|2923.8|2917.8|2922.5|2916.5|4
1621835180000|2021-05-24 05:46:20|2923.5|2917.5|2922.3|2916.3|2923.5|2917.5|2922.3|2916.3|5
1621835190000|2021-05-24 05:46:30|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922|2916|5
1621835200000|2021-05-24 05:46:40|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|4
1621835210000|2021-05-24 05:46:50|2922.3|2916.3|2921.5|2915.5|2922.3|2916.3|2921.5|2915.5|4
1621835220000|2021-05-24 05:47:00|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|3
1621835230000|2021-05-24 05:47:10|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1621835250000|2021-05-24 05:47:30|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1621835260000|2021-05-24 05:47:40|2920.3|2914.3|2920|2914|2920.8|2914.8|2920|2914|7
1621835270000|2021-05-24 05:47:50|2919.8|2913.8|2919|2913|2919.8|2913.8|2919|2913|4
1621835290000|2021-05-24 05:48:10|2919.3|2913.3|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|2
1621835300000|2021-05-24 05:48:20|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1621835310000|2021-05-24 05:48:30|2918.8|2912.8|2919|2913|2920|2914|2918.8|2912.8|7
1621835320000|2021-05-24 05:48:40|2919.3|2913.3|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|6
1621835330000|2021-05-24 05:48:50|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2917.8|2911.8|5
1621835340000|2021-05-24 05:49:00|2918.5|2912.5|2919.8|2913.8|2919.8|2913.8|2918.5|2912.5|9
1621835350000|2021-05-24 05:49:10|2920|2914|2921.8|2915.8|2921.8|2915.8|2920|2914|9
1621835360000|2021-05-24 05:49:20|2921.5|2915.5|2920.8|2914.8|2921.5|2915.5|2920.8|2914.8|6
1621835370000|2021-05-24 05:49:30|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920|2914|6
1621835380000|2021-05-24 05:49:40|2920.3|2914.3|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|3
1621835390000|2021-05-24 05:49:50|2920|2914|2919|2913|2920|2914|2919|2913|9
1621835400000|2021-05-24 05:50:00|2918.8|2912.8|2920|2914|2920|2914|2918.3|2912.3|7
1621835410000|2021-05-24 05:50:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1621835420000|2021-05-24 05:50:20|2920|2914|2920.5|2914.5|2920.5|2914.5|2920|2914|3
1621835430000|2021-05-24 05:50:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920|2914|7
1621835440000|2021-05-24 05:50:40|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1621835450000|2021-05-24 05:50:50|2919|2913|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|4
1621835460000|2021-05-24 05:51:00|2919.5|2913.5|2920.5|2914.5|2920.5|2914.5|2919.5|2913.5|4
1621835470000|2021-05-24 05:51:10|2920.8|2914.8|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|5
1621835480000|2021-05-24 05:51:20|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1621835490000|2021-05-24 05:51:30|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1621835500000|2021-05-24 05:51:40|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1621835510000|2021-05-24 05:51:50|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2920.8|2914.8|6
1621835520000|2021-05-24 05:52:00|2921|2915|2919.8|2913.8|2921|2915|2919.8|2913.8|7
1621835530000|2021-05-24 05:52:10|2920|2914|2921.3|2915.3|2921.3|2915.3|2919.8|2913.8|11
1621835540000|2021-05-24 05:52:20|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|2
1621835550000|2021-05-24 05:52:30|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|4
1621835560000|2021-05-24 05:52:40|2920.4|2914.4|2920|2914|2920.4|2914.4|2920|2914|2
1621835570000|2021-05-24 05:52:50|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1621835580000|2021-05-24 05:53:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920|2914|3
1621835590000|2021-05-24 05:53:10|2919.8|2913.8|2920.8|2914.8|2920.8|2914.8|2919.6|2913.6|5
1621835600000|2021-05-24 05:53:20|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|4
1621835610000|2021-05-24 05:53:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1621835620000|2021-05-24 05:53:40|2920|2914|2919.3|2913.3|2920|2914|2919.3|2913.3|4
1621835630000|2021-05-24 05:53:50|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1621835640000|2021-05-24 05:54:00|2919|2913|2917.3|2911.3|2919|2913|2917.3|2911.3|8
1621835650000|2021-05-24 05:54:10|2917.5|2911.5|2918.3|2912.3|2918.3|2912.3|2917.5|2911.5|3
1621835670000|2021-05-24 05:54:30|2917.5|2911.5|2918.3|2912.3|2918.3|2912.3|2917.3|2911.3|4
1621835680000|2021-05-24 05:54:40|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.6|2911.6|4
1621835690000|2021-05-24 05:54:50|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1621835710000|2021-05-24 05:55:10|2918|2912|2918.5|2912.5|2918.5|2912.5|2918|2912|2
1621835720000|2021-05-24 05:55:20|2918.8|2912.8|2919.3|2913.3|2919.5|2913.5|2918.8|2912.8|8
1621835730000|2021-05-24 05:55:30|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|4
1621835740000|2021-05-24 05:55:40|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1621835750000|2021-05-24 05:55:50|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|4
1621835760000|2021-05-24 05:56:00|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1621835770000|2021-05-24 05:56:10|2920|2914|2918.3|2912.3|2920|2914|2918.3|2912.3|6
1621835780000|2021-05-24 05:56:20|2918.5|2912.5|2918|2912|2918.5|2912.5|2918|2912|3
1621835790000|2021-05-24 05:56:30|2918.3|2912.3|2919|2913|2919.3|2913.3|2918.3|2912.3|6
1621835800000|2021-05-24 05:56:40|2919.3|2913.3|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|4
1621835810000|2021-05-24 05:56:50|2919|2913|2918.5|2912.5|2919|2913|2918.3|2912.3|9
1621835820000|2021-05-24 05:57:00|2918.3|2912.3|2919.5|2913.5|2919.5|2913.5|2918.3|2912.3|6
1621835830000|2021-05-24 05:57:10|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2918.8|2912.8|5
1621835850000|2021-05-24 05:57:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919|2913|3
1621835860000|2021-05-24 05:57:40|2919.5|2913.5|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|5
1621835870000|2021-05-24 05:57:50|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.1|2913.1|4
1621835880000|2021-05-24 05:58:00|2919.3|2913.3|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|4
1621835900000|2021-05-24 05:58:20|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|3
1621835910000|2021-05-24 05:58:30|2919.6|2913.6|2920.8|2914.8|2920.8|2914.8|2919.6|2913.6|5
1621835920000|2021-05-24 05:58:40|2920.5|2914.5|2921.3|2915.3|2921.3|2915.3|2920.5|2914.5|5
1621835930000|2021-05-24 05:58:50|2921|2915|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|3
1621835940000|2021-05-24 05:59:00|2920.8|2914.8|2921.5|2915.5|2921.8|2915.8|2920.8|2914.8|5
1621835960000|2021-05-24 05:59:20|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|4
1621835970000|2021-05-24 05:59:30|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1621835980000|2021-05-24 05:59:40|2921.3|2915.3|2919.8|2913.8|2921.3|2915.3|2919.5|2913.5|8
1621836000000|2021-05-24 06:00:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|4
1621836010000|2021-05-24 06:00:10|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1621836020000|2021-05-24 06:00:20|2919.5|2913.5|2918.5|2912.5|2919.5|2913.5|2918.5|2912.5|3
1621836030000|2021-05-24 06:00:30|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1621836040000|2021-05-24 06:00:40|2918.3|2912.3|2918|2912|2918.8|2912.8|2918|2912|5
1621836050000|2021-05-24 06:00:50|2917.5|2911.5|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|3
1621836060000|2021-05-24 06:01:00|2917.8|2911.8|2917|2911|2917.8|2911.8|2916.5|2910.5|6
1621836070000|2021-05-24 06:01:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1621836080000|2021-05-24 06:01:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1621836090000|2021-05-24 06:01:30|2918.5|2912.5|2919|2913|2919|2913|2918.5|2912.5|3
1621836100000|2021-05-24 06:01:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1621836120000|2021-05-24 06:02:00|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|4
1621836140000|2021-05-24 06:02:20|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|3
1621836150000|2021-05-24 06:02:30|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1621836200000|2021-05-24 06:03:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1621836220000|2021-05-24 06:03:40|2917.3|2911.3|2917|2911|2917.3|2911.3|2916.3|2910.3|4
1621836240000|2021-05-24 06:04:00|2916.8|2910.8|2916.8|2910.8|2917|2911|2916.8|2910.8|3
1621836260000|2021-05-24 06:04:20|2916.5|2910.5|2916|2910|2916.5|2910.5|2916|2910|3
1621836270000|2021-05-24 06:04:30|2916.3|2910.3|2915.3|2909.3|2916.3|2910.3|2915.3|2909.3|6
1621836280000|2021-05-24 06:04:40|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2914.8|2908.8|7
1621836290000|2021-05-24 06:04:50|2915.3|2909.3|2916|2910|2916|2910|2915|2909|6
1621836300000|2021-05-24 06:05:00|2915.8|2909.8|2915|2909|2915.8|2909.8|2915|2909|3
1621836310000|2021-05-24 06:05:10|2915.3|2909.3|2916.5|2910.5|2916.5|2910.5|2915.3|2909.3|6
1621836320000|2021-05-24 06:05:20|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1621836340000|2021-05-24 06:05:40|2917.5|2911.5|2918.8|2912.8|2918.8|2912.8|2917.5|2911.5|4
1621836350000|2021-05-24 06:05:50|2919|2913|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|5
1621836360000|2021-05-24 06:06:00|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|3
1621836370000|2021-05-24 06:06:10|2918.5|2912.5|2919.3|2913.3|2919.3|2913.3|2918.5|2912.5|4
1621836380000|2021-05-24 06:06:20|2919|2913|2917.3|2911.3|2919.3|2913.3|2917.3|2911.3|8
1621836390000|2021-05-24 06:06:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1621836420000|2021-05-24 06:07:00|2916.5|2910.5|2917.5|2911.5|2917.5|2911.5|2916.5|2910.5|4
1621836430000|2021-05-24 06:07:10|2917.8|2911.8|2919.5|2913.5|2919.5|2913.5|2917.8|2911.8|5
1621836440000|2021-05-24 06:07:20|2919.8|2913.8|2920|2914|2920.8|2914.8|2919.8|2913.8|12
1621836470000|2021-05-24 06:07:50|2920.3|2914.3|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|3
1621836480000|2021-05-24 06:08:00|2920.5|2914.5|2921|2915|2921.3|2915.3|2920.5|2914.5|4
1621836490000|2021-05-24 06:08:10|2920.4|2914.4|2921|2915|2921|2915|2920.4|2914.4|2
1621836500000|2021-05-24 06:08:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1621836510000|2021-05-24 06:08:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|3
1621836520000|2021-05-24 06:08:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1621836530000|2021-05-24 06:08:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1621836540000|2021-05-24 06:09:00|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1621836550000|2021-05-24 06:09:10|2921.3|2915.3|2921.5|2915.5|2921.8|2915.8|2921|2915|8
1621836560000|2021-05-24 06:09:20|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|2
1621836580000|2021-05-24 06:09:40|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1621836590000|2021-05-24 06:09:50|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1621836600000|2021-05-24 06:10:00|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|4
1621836610000|2021-05-24 06:10:10|2921.3|2915.3|2923.8|2917.8|2923.8|2917.8|2921.3|2915.3|10
1621836620000|2021-05-24 06:10:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1621836630000|2021-05-24 06:10:30|2924|2918|2922.8|2916.8|2924|2918|2922.8|2916.8|3
1621836640000|2021-05-24 06:10:40|2923|2917|2923|2917|2923|2917|2923|2917|1
1621836650000|2021-05-24 06:10:50|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1621836660000|2021-05-24 06:11:00|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|3
1621836670000|2021-05-24 06:11:10|2923.6|2917.6|2923.8|2917.8|2923.8|2917.8|2923.6|2917.6|2
1621836680000|2021-05-24 06:11:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1621836710000|2021-05-24 06:11:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1621836720000|2021-05-24 06:12:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1621836740000|2021-05-24 06:12:20|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1621836750000|2021-05-24 06:12:30|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|2
1621836770000|2021-05-24 06:12:50|2923|2917|2923|2917|2923|2917|2923|2917|1
1621836780000|2021-05-24 06:13:00|2923.3|2917.3|2923.9|2917.9|2923.9|2917.9|2923.3|2917.3|3
1621836820000|2021-05-24 06:13:40|2923.5|2917.5|2923|2917|2923.5|2917.5|2923|2917|3
1621836840000|2021-05-24 06:14:00|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|3
1621836850000|2021-05-24 06:14:10|2924|2918|2924.8|2918.8|2924.8|2918.8|2924|2918|3
1621836870000|2021-05-24 06:14:30|2925|2919|2926.5|2920.5|2926.5|2920.5|2925|2919|6
1621836900000|2021-05-24 06:15:00|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1621836910000|2021-05-24 06:15:10|2926.8|2920.8|2924.3|2918.3|2927.3|2921.3|2924.3|2918.3|5
1621836920000|2021-05-24 06:15:20|2924|2918|2923.5|2917.5|2924|2918|2923.5|2917.5|3
1621836930000|2021-05-24 06:15:30|2923.8|2917.8|2925.1|2919.1|2925.1|2919.1|2923.8|2917.8|5
1621836940000|2021-05-24 06:15:40|2925.3|2919.3|2926|2920|2926|2920|2925.3|2919.3|2
1621836950000|2021-05-24 06:15:50|2925.8|2919.8|2925|2919|2925.8|2919.8|2925|2919|3
1621836960000|2021-05-24 06:16:00|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1621836970000|2021-05-24 06:16:10|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1621836980000|2021-05-24 06:16:20|2924.5|2918.5|2924|2918|2924.5|2918.5|2923.3|2917.3|4
1621836990000|2021-05-24 06:16:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1621837010000|2021-05-24 06:16:50|2923.4|2917.4|2924|2918|2924|2918|2923.4|2917.4|5
1621837020000|2021-05-24 06:17:00|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1621837030000|2021-05-24 06:17:10|2923.8|2917.8|2924.5|2918.5|2924.8|2918.8|2923.5|2917.5|9
1621837040000|2021-05-24 06:17:20|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|2
1621837050000|2021-05-24 06:17:30|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1621837060000|2021-05-24 06:17:40|2925|2919|2923.8|2917.8|2925|2919|2923.5|2917.5|6
1621837070000|2021-05-24 06:17:50|2923.9|2917.9|2924.5|2918.5|2925|2919|2923.9|2917.9|4
1621837080000|2021-05-24 06:18:00|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|5
1621837090000|2021-05-24 06:18:10|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923|2917|13
1621837100000|2021-05-24 06:18:20|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|3
1621837120000|2021-05-24 06:18:40|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1621837130000|2021-05-24 06:18:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|3
1621837140000|2021-05-24 06:19:00|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|3
1621837150000|2021-05-24 06:19:10|2923|2917|2924.4|2918.4|2924.4|2918.4|2922|2916|7
1621837160000|2021-05-24 06:19:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1621837170000|2021-05-24 06:19:30|2925|2919|2925|2919|2925|2919|2925|2919|1
1621837180000|2021-05-24 06:19:40|2924.8|2918.8|2923.6|2917.6|2924.8|2918.8|2923.6|2917.6|3
1621837190000|2021-05-24 06:19:50|2923.9|2917.9|2924|2918|2924.3|2918.3|2923.6|2917.6|6
1621837200000|2021-05-24 06:20:00|2923.8|2917.8|2924.3|2918.3|2924.3|2918.3|2922.5|2916.5|12
1621837210000|2021-05-24 06:20:10|2924.5|2918.5|2925|2919|2925|2919|2924.3|2918.3|5
1621837220000|2021-05-24 06:20:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|5
1621837230000|2021-05-24 06:20:30|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1621837240000|2021-05-24 06:20:40|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925.5|2919.5|2
1621837250000|2021-05-24 06:20:50|2927|2921|2927|2921|2927.3|2921.3|2927|2921|3
1621837260000|2021-05-24 06:21:00|2927.3|2921.3|2925.3|2919.3|2927.3|2921.3|2925.3|2919.3|6
1621837270000|2021-05-24 06:21:10|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1621837280000|2021-05-24 06:21:20|2925.5|2919.5|2924.8|2918.8|2926|2920|2924.8|2918.8|7
1621837300000|2021-05-24 06:21:40|2925|2919|2925.3|2919.3|2925.5|2919.5|2925|2919|3
1621837320000|2021-05-24 06:22:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1621837330000|2021-05-24 06:22:10|2925.8|2919.8|2927|2921|2927|2921|2925.8|2919.8|3
1621837340000|2021-05-24 06:22:20|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1621837360000|2021-05-24 06:22:40|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926.5|2920.5|4
1621837370000|2021-05-24 06:22:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1621837390000|2021-05-24 06:23:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1621837420000|2021-05-24 06:23:40|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926|2920|4
1621837440000|2021-05-24 06:24:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1621837450000|2021-05-24 06:24:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1621837460000|2021-05-24 06:24:20|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|4
1621837470000|2021-05-24 06:24:30|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1621837480000|2021-05-24 06:24:40|2926.8|2920.8|2927.8|2921.8|2928|2922|2926.8|2920.8|5
1621837500000|2021-05-24 06:25:00|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|3
1621837510000|2021-05-24 06:25:10|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1621837530000|2021-05-24 06:25:30|2925.8|2919.8|2926|2920|2926|2920|2925.5|2919.5|4
1621837580000|2021-05-24 06:26:20|2925.8|2919.8|2925.5|2919.5|2926|2920|2925.5|2919.5|9
1621837590000|2021-05-24 06:26:30|2925.8|2919.8|2925.5|2919.5|2926|2920|2925.5|2919.5|3
1621837600000|2021-05-24 06:26:40|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|7
1621837610000|2021-05-24 06:26:50|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|6
1621837620000|2021-05-24 06:27:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1621837630000|2021-05-24 06:27:10|2926|2920|2927.3|2921.3|2927.3|2921.3|2926|2920|4
1621837640000|2021-05-24 06:27:20|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1621837650000|2021-05-24 06:27:30|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|3
1621837660000|2021-05-24 06:27:40|2928|2922|2927.8|2921.8|2928|2922|2927.5|2921.5|4
1621837670000|2021-05-24 06:27:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1621837680000|2021-05-24 06:28:00|2927.5|2921.5|2927|2921|2927.5|2921.5|2927|2921|2
1621837690000|2021-05-24 06:28:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1621837700000|2021-05-24 06:28:20|2927|2921|2926.3|2920.3|2927|2921|2926.3|2920.3|2
1621837720000|2021-05-24 06:28:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1621837740000|2021-05-24 06:29:00|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1621837750000|2021-05-24 06:29:10|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1621837760000|2021-05-24 06:29:20|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|3
1621837770000|2021-05-24 06:29:30|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1621837780000|2021-05-24 06:29:40|2927.5|2921.5|2928.5|2922.5|2928.5|2922.5|2927.5|2921.5|4
1621837790000|2021-05-24 06:29:50|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1621837800000|2021-05-24 06:30:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1621837830000|2021-05-24 06:30:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1621837850000|2021-05-24 06:30:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1621837870000|2021-05-24 06:31:10|2928.5|2922.5|2928|2922|2928.5|2922.5|2928|2922|3
1621837880000|2021-05-24 06:31:20|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|3
1621837890000|2021-05-24 06:31:30|2928|2922|2928|2922|2928|2922|2928|2922|1
1621837910000|2021-05-24 06:31:50|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1621837920000|2021-05-24 06:32:00|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|3
1621837930000|2021-05-24 06:32:10|2928.5|2922.5|2928|2922|2928.8|2922.8|2927.8|2921.8|6
1621837980000|2021-05-24 06:33:00|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1621837990000|2021-05-24 06:33:10|2928.3|2922.3|2929.5|2923.5|2929.5|2923.5|2928.3|2922.3|9
1621838000000|2021-05-24 06:33:20|2929.3|2923.3|2930.8|2924.8|2930.8|2924.8|2929.3|2923.3|5
1621838010000|2021-05-24 06:33:30|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|2
1621838020000|2021-05-24 06:33:40|2930.3|2924.3|2930.8|2924.8|2931|2925|2930.3|2924.3|4
1621838030000|2021-05-24 06:33:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1621838040000|2021-05-24 06:34:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1621838050000|2021-05-24 06:34:10|2931|2925|2931.8|2925.8|2931.8|2925.8|2931|2925|3
1621838060000|2021-05-24 06:34:20|2932|2926|2932.3|2926.3|2932.8|2926.8|2932|2926|3
1621838070000|2021-05-24 06:34:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|5
1621838080000|2021-05-24 06:34:40|2932|2926|2932.8|2926.8|2932.8|2926.8|2932|2926|3
1621838090000|2021-05-24 06:34:50|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|3
1621838100000|2021-05-24 06:35:00|2933.3|2927.3|2933|2927|2933.8|2927.8|2933|2927|5
1621838110000|2021-05-24 06:35:10|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1621838120000|2021-05-24 06:35:20|2932.8|2926.8|2931.8|2925.8|2932.8|2926.8|2931.8|2925.8|3
1621838140000|2021-05-24 06:35:40|2932|2926|2933|2927|2933|2927|2932|2926|4
1621838150000|2021-05-24 06:35:50|2932.8|2926.8|2931|2925|2932.8|2926.8|2931|2925|6
1621838160000|2021-05-24 06:36:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1621838170000|2021-05-24 06:36:10|2931.8|2925.8|2934.5|2928.5|2934.5|2928.5|2931.8|2925.8|5
1621838180000|2021-05-24 06:36:20|2934.8|2928.8|2934|2928|2934.8|2928.8|2933.8|2927.8|6
1621838190000|2021-05-24 06:36:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2932.8|2926.8|8
1621838200000|2021-05-24 06:36:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1621838220000|2021-05-24 06:37:00|2933.3|2927.3|2931.5|2925.5|2933.3|2927.3|2931.5|2925.5|5
1621838230000|2021-05-24 06:37:10|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1621838240000|2021-05-24 06:37:20|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|2
1621838250000|2021-05-24 06:37:30|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2930.5|2924.5|4
1621838270000|2021-05-24 06:37:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1621838280000|2021-05-24 06:38:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1621838290000|2021-05-24 06:38:10|2931.5|2925.5|2931|2925|2931.5|2925.5|2929.8|2923.8|8
1621838300000|2021-05-24 06:38:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1621838320000|2021-05-24 06:38:40|2931.8|2925.8|2932.3|2926.3|2932.5|2926.5|2931.8|2925.8|6
1621838330000|2021-05-24 06:38:50|2931.8|2925.8|2931.3|2925.3|2932.3|2926.3|2931.3|2925.3|6
1621838340000|2021-05-24 06:39:00|2930.8|2924.8|2931.8|2925.8|2931.8|2925.8|2930.8|2924.8|6
1621838350000|2021-05-24 06:39:10|2932|2926|2932.5|2926.5|2932.8|2926.8|2932|2926|3
1621838360000|2021-05-24 06:39:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|3
1621838370000|2021-05-24 06:39:30|2932.5|2926.5|2932.5|2926.5|2932.9|2926.9|2932.5|2926.5|3
1621838430000|2021-05-24 06:40:30|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.5|2925.5|3
1621838470000|2021-05-24 06:41:10|2931.5|2925.5|2932.8|2926.8|2932.8|2926.8|2931.5|2925.5|4
1621838490000|2021-05-24 06:41:30|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1621838500000|2021-05-24 06:41:40|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1621838510000|2021-05-24 06:41:50|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1621838520000|2021-05-24 06:42:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.4|2928.4|3
1621838530000|2021-05-24 06:42:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|5
1621838540000|2021-05-24 06:42:20|2934.4|2928.4|2936|2930|2936|2930|2934.4|2928.4|6
1621838550000|2021-05-24 06:42:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1621838560000|2021-05-24 06:42:40|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1621838580000|2021-05-24 06:43:00|2935|2929|2935|2929|2935|2929|2934.8|2928.8|3
1621838590000|2021-05-24 06:43:10|2934.8|2928.8|2934.8|2928.8|2935|2929|2934.8|2928.8|3
1621838600000|2021-05-24 06:43:20|2934.5|2928.5|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|3
1621838610000|2021-05-24 06:43:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933|2927|4
1621838620000|2021-05-24 06:43:40|2933.8|2927.8|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|5
1621838630000|2021-05-24 06:43:50|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1621838640000|2021-05-24 06:44:00|2933.5|2927.5|2934.5|2928.5|2934.5|2928.5|2933.5|2927.5|3
1621838650000|2021-05-24 06:44:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1621838660000|2021-05-24 06:44:20|2935|2929|2935|2929|2935|2929|2935|2929|1
1621838680000|2021-05-24 06:44:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1621838710000|2021-05-24 06:45:10|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935|2929|3
1621838720000|2021-05-24 06:45:20|2935|2929|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|5
1621838730000|2021-05-24 06:45:30|2934.5|2928.5|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|2
1621838740000|2021-05-24 06:45:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621838760000|2021-05-24 06:46:00|2933.8|2927.8|2933|2927|2934.3|2928.3|2933|2927|5
1621838770000|2021-05-24 06:46:10|2932.8|2926.8|2933.8|2927.8|2933.8|2927.8|2932.8|2926.8|5
1621838780000|2021-05-24 06:46:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2933.3|2927.3|6
1621838790000|2021-05-24 06:46:30|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|2
1621838810000|2021-05-24 06:46:50|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|3
1621838820000|2021-05-24 06:47:00|2934.8|2928.8|2936.3|2930.3|2936.3|2930.3|2934.8|2928.8|5
1621838830000|2021-05-24 06:47:10|2935.9|2929.9|2936.3|2930.3|2936.5|2930.5|2935.9|2929.9|6
1621838840000|2021-05-24 06:47:20|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|4
1621838850000|2021-05-24 06:47:30|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|9
1621838860000|2021-05-24 06:47:40|2936|2930|2936|2930|2936|2930|2935.8|2929.8|3
1621838870000|2021-05-24 06:47:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1621838880000|2021-05-24 06:48:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1621838890000|2021-05-24 06:48:10|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1621838900000|2021-05-24 06:48:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1621838910000|2021-05-24 06:48:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621838920000|2021-05-24 06:48:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1621838930000|2021-05-24 06:48:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1621838940000|2021-05-24 06:49:00|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935|2929|4
1621838950000|2021-05-24 06:49:10|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|2
1621838960000|2021-05-24 06:49:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621838970000|2021-05-24 06:49:30|2934.3|2928.3|2933.3|2927.3|2934.3|2928.3|2933.3|2927.3|2
1621838980000|2021-05-24 06:49:40|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1621838990000|2021-05-24 06:49:50|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.1|2926.1|3
1621839000000|2021-05-24 06:50:00|2933|2927|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|4
1621839010000|2021-05-24 06:50:10|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|4
1621839020000|2021-05-24 06:50:20|2932.5|2926.5|2932|2926|2932.5|2926.5|2932|2926|3
1621839030000|2021-05-24 06:50:30|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1621839040000|2021-05-24 06:50:40|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|5
1621839050000|2021-05-24 06:50:50|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1621839080000|2021-05-24 06:51:20|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932|2926|3
1621839090000|2021-05-24 06:51:30|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|3
1621839100000|2021-05-24 06:51:40|2931|2925|2929.8|2923.8|2931|2925|2929.8|2923.8|2
1621839110000|2021-05-24 06:51:50|2930|2924|2929.8|2923.8|2930.8|2924.8|2929.8|2923.8|7
1621839120000|2021-05-24 06:52:00|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1621839130000|2021-05-24 06:52:10|2929.5|2923.5|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|3
1621839140000|2021-05-24 06:52:20|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1621839150000|2021-05-24 06:52:30|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1621839160000|2021-05-24 06:52:40|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|5
1621839170000|2021-05-24 06:52:50|2928.3|2922.3|2929.3|2923.3|2929.5|2923.5|2928.3|2922.3|3
1621839200000|2021-05-24 06:53:20|2929.5|2923.5|2931.8|2925.8|2931.8|2925.8|2929.5|2923.5|15
1621839210000|2021-05-24 06:53:30|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|4
1621839220000|2021-05-24 06:53:40|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931|2925|4
1621839230000|2021-05-24 06:53:50|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1621839240000|2021-05-24 06:54:00|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931|2925|6
1621839250000|2021-05-24 06:54:10|2931.3|2925.3|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|5
1621839260000|2021-05-24 06:54:20|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1621839270000|2021-05-24 06:54:30|2931|2925|2929.5|2923.5|2931|2925|2929.5|2923.5|3
1621839280000|2021-05-24 06:54:40|2929.8|2923.8|2930.8|2924.8|2930.8|2924.8|2929.8|2923.8|7
1621839290000|2021-05-24 06:54:50|2930.5|2924.5|2929.5|2923.5|2931|2925|2929.5|2923.5|7
1621839310000|2021-05-24 06:55:10|2929.3|2923.3|2930.9|2924.9|2930.9|2924.9|2929.3|2923.3|7
1621839320000|2021-05-24 06:55:20|2931.1|2925.1|2931.6|2925.6|2931.6|2925.6|2931.1|2925.1|3
1621839330000|2021-05-24 06:55:30|2931.9|2925.9|2932.9|2926.9|2932.9|2926.9|2931.9|2925.9|2
1621839340000|2021-05-24 06:55:40|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1621839350000|2021-05-24 06:55:50|2932.8|2926.8|2932.3|2926.3|2933|2927|2931.6|2925.6|8
1621839360000|2021-05-24 06:56:00|2932.4|2926.4|2932.6|2926.6|2932.6|2926.6|2932.4|2926.4|2
1621839370000|2021-05-24 06:56:10|2933.5|2927.5|2932.6|2926.6|2933.5|2927.5|2932.6|2926.6|11
1621839380000|2021-05-24 06:56:20|2932.4|2926.4|2932.6|2926.6|2932.6|2926.6|2932.4|2926.4|2
1621839390000|2021-05-24 06:56:30|2932.4|2926.4|2931.1|2925.1|2932.4|2926.4|2930.3|2924.3|14
1621839400000|2021-05-24 06:56:40|2931.4|2925.4|2931.1|2925.1|2931.4|2925.4|2931|2925|4
1621839410000|2021-05-24 06:56:50|2930.8|2924.8|2931.9|2925.9|2932.1|2926.1|2930.8|2924.8|6
1621839420000|2021-05-24 06:57:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1621839430000|2021-05-24 06:57:10|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1621839440000|2021-05-24 06:57:20|2932.1|2926.1|2931.9|2925.9|2932.1|2926.1|2931.9|2925.9|2
1621839450000|2021-05-24 06:57:30|2931.6|2925.6|2932.3|2926.3|2932.4|2926.4|2931.6|2925.6|3
1621839470000|2021-05-24 06:57:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1621839480000|2021-05-24 06:58:00|2932.3|2926.3|2931.3|2925.3|2932.5|2926.5|2930.9|2924.9|12
1621839490000|2021-05-24 06:58:10|2931.5|2925.5|2931.1|2925.1|2931.5|2925.5|2931.1|2925.1|3
1621839510000|2021-05-24 06:58:30|2931.4|2925.4|2930.9|2924.9|2931.6|2925.6|2930.9|2924.9|4
1621839520000|2021-05-24 06:58:40|2930.8|2924.8|2932.5|2926.5|2932.5|2926.5|2930.3|2924.3|9
1621839530000|2021-05-24 06:58:50|2932.8|2926.8|2934|2928|2934|2928|2932.8|2926.8|8
1621839550000|2021-05-24 06:59:10|2934.1|2928.1|2934.3|2928.3|2934.3|2928.3|2934.1|2928.1|2
1621839560000|2021-05-24 06:59:20|2934.6|2928.6|2936.3|2930.3|2936.3|2930.3|2934.6|2928.6|4
1621839570000|2021-05-24 06:59:30|2936.4|2930.4|2935.4|2929.4|2936.4|2930.4|2935.4|2929.4|5
1621839580000|2021-05-24 06:59:40|2936|2930|2936.4|2930.4|2936.9|2930.9|2936|2930|7
1621839590000|2021-05-24 06:59:50|2936.1|2930.1|2934.1|2928.1|2936.1|2930.1|2934.1|2928.1|7
1621839600000|2021-05-24 07:00:00|2931.9|2925.9|2928.5|2922.5|2931.9|2925.9|2928.5|2922.5|9
1621839610000|2021-05-24 07:00:10|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1621839620000|2021-05-24 07:00:20|2930.1|2924.1|2929.9|2923.9|2930.1|2924.1|2929.9|2923.9|2
1621839640000|2021-05-24 07:00:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1621839660000|2021-05-24 07:01:00|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1621839710000|2021-05-24 07:01:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1621839750000|2021-05-24 07:02:30|2929.4|2923.4|2929.1|2923.1|2929.4|2923.4|2929.1|2923.1|2
1621839800000|2021-05-24 07:03:20|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1621839810000|2021-05-24 07:03:30|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1621839820000|2021-05-24 07:03:40|2931.9|2925.9|2931.3|2925.3|2931.9|2925.9|2931.3|2925.3|4
1621839910000|2021-05-24 07:05:10|2931|2925|2931|2925|2931|2925|2930.6|2924.6|4
1621839920000|2021-05-24 07:05:20|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1621839930000|2021-05-24 07:05:30|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1621839940000|2021-05-24 07:05:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1621839950000|2021-05-24 07:05:50|2930.5|2924.5|2932.3|2926.3|2932.3|2926.3|2930.5|2924.5|5
1621839960000|2021-05-24 07:06:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1621839970000|2021-05-24 07:06:10|2932.6|2926.6|2932.4|2926.4|2932.6|2926.6|2932.4|2926.4|2
1621839980000|2021-05-24 07:06:20|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1621839990000|2021-05-24 07:06:30|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1621840000000|2021-05-24 07:06:40|2932.6|2926.6|2932.5|2926.5|2932.6|2926.6|2932|2926|5
1621840020000|2021-05-24 07:07:00|2932.8|2926.8|2932.5|2926.5|2933|2927|2932.5|2926.5|3
1621840050000|2021-05-24 07:07:30|2932.1|2926.1|2931|2925|2932.1|2926.1|2930.8|2924.8|4
1621840090000|2021-05-24 07:08:10|2930.8|2924.8|2930.4|2924.4|2930.8|2924.8|2930.4|2924.4|2
1621840100000|2021-05-24 07:08:20|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|2
1621840110000|2021-05-24 07:08:30|2929.6|2923.6|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|3
1621840120000|2021-05-24 07:08:40|2930|2924|2931.3|2925.3|2931.3|2925.3|2930|2924|3
1621840140000|2021-05-24 07:09:00|2931.5|2925.5|2932.6|2926.6|2932.6|2926.6|2931.5|2925.5|4
1621840170000|2021-05-24 07:09:30|2932.9|2926.9|2933|2927|2933|2927|2932.9|2926.9|2
1621840180000|2021-05-24 07:09:40|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1621840200000|2021-05-24 07:10:00|2932.8|2926.8|2932.6|2926.6|2932.8|2926.8|2932.5|2926.5|3
1621840210000|2021-05-24 07:10:10|2933|2927|2933.1|2927.1|2933.1|2927.1|2933|2927|2
1621840220000|2021-05-24 07:10:20|2933.3|2927.3|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|4
1621840230000|2021-05-24 07:10:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1621840260000|2021-05-24 07:11:00|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1621840270000|2021-05-24 07:11:10|2931.8|2925.8|2930.5|2924.5|2931.8|2925.8|2929.4|2923.4|6
1621840280000|2021-05-24 07:11:20|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1621840300000|2021-05-24 07:11:40|2929.6|2923.6|2928.4|2922.4|2929.6|2923.6|2928.4|2922.4|5
1621840320000|2021-05-24 07:12:00|2928.9|2922.9|2929|2923|2929|2923|2928.9|2922.9|2
1621840330000|2021-05-24 07:12:10|2928.9|2922.9|2929.3|2923.3|2929.3|2923.3|2928.9|2922.9|7
1621840340000|2021-05-24 07:12:20|2929|2923|2930.3|2924.3|2930.3|2924.3|2929|2923|4
1621840350000|2021-05-24 07:12:30|2930|2924|2929.3|2923.3|2930|2924|2929|2923|5
1621840360000|2021-05-24 07:12:40|2928.9|2922.9|2928.4|2922.4|2928.9|2922.9|2928.4|2922.4|3
1621840370000|2021-05-24 07:12:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1621840380000|2021-05-24 07:13:00|2928.8|2922.8|2928.6|2922.6|2928.8|2922.8|2928.6|2922.6|2
1621840390000|2021-05-24 07:13:10|2928.3|2922.3|2926.5|2920.5|2928.3|2922.3|2926.4|2920.4|5
1621840400000|2021-05-24 07:13:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2925.9|2919.9|5
1621840410000|2021-05-24 07:13:30|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1621840420000|2021-05-24 07:13:40|2926.5|2920.5|2927.1|2921.1|2927.1|2921.1|2926.5|2920.5|2
1621840430000|2021-05-24 07:13:50|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1621840440000|2021-05-24 07:14:00|2927.5|2921.5|2927.8|2921.8|2928.3|2922.3|2927.5|2921.5|8
1621840450000|2021-05-24 07:14:10|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1621840470000|2021-05-24 07:14:30|2928.5|2922.5|2928.6|2922.6|2928.9|2922.9|2928.5|2922.5|3
1621840480000|2021-05-24 07:14:40|2928.9|2922.9|2929.6|2923.6|2929.6|2923.6|2928.9|2922.9|2
1621840490000|2021-05-24 07:14:50|2929.8|2923.8|2930.1|2924.1|2930.1|2924.1|2929.8|2923.8|2
1621840500000|2021-05-24 07:15:00|2929.6|2923.6|2929.3|2923.3|2929.6|2923.6|2928.9|2922.9|6
1621840520000|2021-05-24 07:15:20|2929.6|2923.6|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|3
1621840530000|2021-05-24 07:15:30|2929.3|2923.3|2928|2922|2929.3|2923.3|2928|2922|5
1621840550000|2021-05-24 07:15:50|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1621840560000|2021-05-24 07:16:00|2927.9|2921.9|2926.9|2920.9|2927.9|2921.9|2926.4|2920.4|9
1621840570000|2021-05-24 07:16:10|2927.3|2921.3|2928.4|2922.4|2928.4|2922.4|2927.3|2921.3|3
1621840580000|2021-05-24 07:16:20|2928.5|2922.5|2927.6|2921.6|2928.8|2922.8|2927.6|2921.6|5
1621840590000|2021-05-24 07:16:30|2928|2922|2928.8|2922.8|2929.5|2923.5|2928|2922|13
1621840600000|2021-05-24 07:16:40|2929|2923|2929.8|2923.8|2929.8|2923.8|2929|2923|7
1621840610000|2021-05-24 07:16:50|2930.1|2924.1|2929.1|2923.1|2930.1|2924.1|2929.1|2923.1|4
1621840620000|2021-05-24 07:17:00|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.3|2922.3|6
1621840630000|2021-05-24 07:17:10|2929.3|2923.3|2930.3|2924.3|2930.3|2924.3|2928.1|2922.1|12
1621840640000|2021-05-24 07:17:20|2929|2923|2929.3|2923.3|2929.4|2923.4|2929|2923|3
1621840650000|2021-05-24 07:17:30|2930|2924|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|8
1621840660000|2021-05-24 07:17:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1621840670000|2021-05-24 07:17:50|2931|2925|2931.3|2925.3|2931.3|2925.3|2930.5|2924.5|6
1621840680000|2021-05-24 07:18:00|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|4
1621840690000|2021-05-24 07:18:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1621840700000|2021-05-24 07:18:20|2931.4|2925.4|2930.6|2924.6|2931.4|2925.4|2930.6|2924.6|3
1621840710000|2021-05-24 07:18:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1621840720000|2021-05-24 07:18:40|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1621840730000|2021-05-24 07:18:50|2931.5|2925.5|2931.6|2925.6|2931.6|2925.6|2930.8|2924.8|9
1621840740000|2021-05-24 07:19:00|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1621840750000|2021-05-24 07:19:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1621840760000|2021-05-24 07:19:20|2931.5|2925.5|2931|2925|2931.5|2925.5|2930.8|2924.8|4
1621840770000|2021-05-24 07:19:30|2930.8|2924.8|2931|2925|2931.8|2925.8|2930.8|2924.8|14
1621840780000|2021-05-24 07:19:40|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|3
1621840800000|2021-05-24 07:20:00|2930|2924|2929.6|2923.6|2930|2924|2928.9|2922.9|5
1621840810000|2021-05-24 07:20:10|2929.9|2923.9|2929.3|2923.3|2929.9|2923.9|2929.3|2923.3|4
1621840820000|2021-05-24 07:20:20|2929.5|2923.5|2929.9|2923.9|2929.9|2923.9|2929.5|2923.5|2
1621840830000|2021-05-24 07:20:30|2930.1|2924.1|2929.5|2923.5|2930.1|2924.1|2929.5|2923.5|4
1621840840000|2021-05-24 07:20:40|2929.8|2923.8|2929.4|2923.4|2929.8|2923.8|2929.4|2923.4|2
1621840850000|2021-05-24 07:20:50|2929.5|2923.5|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|3
1621840860000|2021-05-24 07:21:00|2929.1|2923.1|2928.8|2922.8|2929.1|2923.1|2928.8|2922.8|2
1621840870000|2021-05-24 07:21:10|2928.4|2922.4|2928|2922|2928.5|2922.5|2927.3|2921.3|8
1621840880000|2021-05-24 07:21:20|2928.3|2922.3|2929|2923|2929|2923|2928.3|2922.3|4
1621840900000|2021-05-24 07:21:40|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1621840910000|2021-05-24 07:21:50|2928.4|2922.4|2928.5|2922.5|2928.8|2922.8|2927.5|2921.5|7
1621840930000|2021-05-24 07:22:10|2928.3|2922.3|2926.8|2920.8|2928.3|2922.3|2926.8|2920.8|6
1621840940000|2021-05-24 07:22:20|2927|2921|2927.4|2921.4|2927.4|2921.4|2927|2921|2
1621840950000|2021-05-24 07:22:30|2927|2921|2928.1|2922.1|2928.1|2922.1|2926.8|2920.8|7
1621840960000|2021-05-24 07:22:40|2927.8|2921.8|2926.8|2920.8|2927.8|2921.8|2926.4|2920.4|6
1621840970000|2021-05-24 07:22:50|2926.4|2920.4|2927.1|2921.1|2927.1|2921.1|2925.9|2919.9|5
1621840980000|2021-05-24 07:23:00|2926.8|2920.8|2927.6|2921.6|2927.8|2921.8|2926.4|2920.4|7
1621840990000|2021-05-24 07:23:10|2928|2922|2928.4|2922.4|2928.4|2922.4|2928|2922|4
1621841000000|2021-05-24 07:23:20|2928.6|2922.6|2929.3|2923.3|2929.4|2923.4|2928.6|2922.6|8
1621841010000|2021-05-24 07:23:30|2929|2923|2930|2924|2930|2924|2928.6|2922.6|7
1621841040000|2021-05-24 07:24:00|2930.3|2924.3|2929.9|2923.9|2930.4|2924.4|2928.9|2922.9|11
1621841050000|2021-05-24 07:24:10|2930.3|2924.3|2929.6|2923.6|2930.3|2924.3|2929.5|2923.5|4
1621841060000|2021-05-24 07:24:20|2928.4|2922.4|2928.4|2922.4|2928.9|2922.9|2928.1|2922.1|8
1621841070000|2021-05-24 07:24:30|2928.1|2922.1|2927.3|2921.3|2928.1|2922.1|2926.9|2920.9|8
1621841100000|2021-05-24 07:25:00|2926.8|2920.8|2926.6|2920.6|2927.1|2921.1|2925.6|2919.6|10
1621841110000|2021-05-24 07:25:10|2926.9|2920.9|2927.6|2921.6|2927.6|2921.6|2926.9|2920.9|2
1621841120000|2021-05-24 07:25:20|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1621841130000|2021-05-24 07:25:30|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.1|2920.1|4
1621841140000|2021-05-24 07:25:40|2926.8|2920.8|2927.5|2921.5|2927.5|2921.5|2926.5|2920.5|4
1621841150000|2021-05-24 07:25:50|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.5|2921.5|3
1621841160000|2021-05-24 07:26:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1621841170000|2021-05-24 07:26:10|2927.3|2921.3|2925.6|2919.6|2927.3|2921.3|2925.6|2919.6|5
1621841190000|2021-05-24 07:26:30|2926.3|2920.3|2926.9|2920.9|2926.9|2920.9|2925.9|2919.9|4
1621841200000|2021-05-24 07:26:40|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927|2921|3
1621841210000|2021-05-24 07:26:50|2927.8|2921.8|2927.4|2921.4|2928|2922|2927.1|2921.1|10
1621841220000|2021-05-24 07:27:00|2927|2921|2925.6|2919.6|2927|2921|2925.6|2919.6|4
1621841230000|2021-05-24 07:27:10|2926.4|2920.4|2926.5|2920.5|2926.5|2920.5|2925.9|2919.9|7
1621841240000|2021-05-24 07:27:20|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1621841250000|2021-05-24 07:27:30|2926.8|2920.8|2927.1|2921.1|2927.1|2921.1|2926.8|2920.8|5
1621841260000|2021-05-24 07:27:40|2927.4|2921.4|2928|2922|2928|2922|2927.4|2921.4|3
1621841270000|2021-05-24 07:27:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1621841290000|2021-05-24 07:28:10|2928|2922|2928.3|2922.3|2928.8|2922.8|2927.4|2921.4|11
1621841300000|2021-05-24 07:28:20|2928|2922|2927.5|2921.5|2928|2922|2927.5|2921.5|3
1621841310000|2021-05-24 07:28:30|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926.4|2920.4|4
1621841320000|2021-05-24 07:28:40|2926.3|2920.3|2926.3|2920.3|2926.6|2920.6|2926.3|2920.3|3
1621841330000|2021-05-24 07:28:50|2926.1|2920.1|2925.6|2919.6|2926.1|2920.1|2925.6|2919.6|2
1621841350000|2021-05-24 07:29:10|2925.9|2919.9|2926.1|2920.1|2926.5|2920.5|2925.9|2919.9|4
1621841370000|2021-05-24 07:29:30|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2925.4|2919.4|4
1621841380000|2021-05-24 07:29:40|2925.5|2919.5|2925.9|2919.9|2926.1|2920.1|2925.5|2919.5|3
1621841400000|2021-05-24 07:30:00|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1621841410000|2021-05-24 07:30:10|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1621841430000|2021-05-24 07:30:30|2925.8|2919.8|2925.6|2919.6|2926|2920|2925.6|2919.6|4
1621841440000|2021-05-24 07:30:40|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1621841460000|2021-05-24 07:31:00|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.4|2919.4|3
1621841490000|2021-05-24 07:31:30|2925.9|2919.9|2925.8|2919.8|2925.9|2919.9|2925.6|2919.6|3
1621841520000|2021-05-24 07:32:00|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.6|2919.6|4
1621841530000|2021-05-24 07:32:10|2926|2920|2925.8|2919.8|2926.9|2920.9|2925.4|2919.4|7
1621841550000|2021-05-24 07:32:30|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|2
1621841560000|2021-05-24 07:32:40|2925.5|2919.5|2925.6|2919.6|2925.9|2919.9|2925.5|2919.5|3
1621841580000|2021-05-24 07:33:00|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1621841590000|2021-05-24 07:33:10|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1621841600000|2021-05-24 07:33:20|2925.4|2919.4|2925.5|2919.5|2925.5|2919.5|2925.4|2919.4|2
1621841610000|2021-05-24 07:33:30|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1621841620000|2021-05-24 07:33:40|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1621841640000|2021-05-24 07:34:00|2925.4|2919.4|2923.9|2917.9|2925.4|2919.4|2923.8|2917.8|4
1621841650000|2021-05-24 07:34:10|2924.1|2918.1|2924.8|2918.8|2925.3|2919.3|2924.1|2918.1|7
1621841660000|2021-05-24 07:34:20|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1621841670000|2021-05-24 07:34:30|2925.1|2919.1|2925.3|2919.3|2925.3|2919.3|2924.1|2918.1|7
1621841680000|2021-05-24 07:34:40|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1621841690000|2021-05-24 07:34:50|2926.1|2920.1|2927.3|2921.3|2927.3|2921.3|2926.1|2920.1|4
1621841700000|2021-05-24 07:35:00|2926.8|2920.8|2925.1|2919.1|2926.8|2920.8|2925.1|2919.1|9
1621841710000|2021-05-24 07:35:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1621841720000|2021-05-24 07:35:20|2924.4|2918.4|2923.1|2917.1|2924.4|2918.4|2923.1|2917.1|5
1621841730000|2021-05-24 07:35:30|2923|2917|2922.8|2916.8|2923.1|2917.1|2922.5|2916.5|5
1621841750000|2021-05-24 07:35:50|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1621841760000|2021-05-24 07:36:00|2923.4|2917.4|2923.8|2917.8|2923.8|2917.8|2923.4|2917.4|2
1621841770000|2021-05-24 07:36:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1621841780000|2021-05-24 07:36:20|2923.8|2917.8|2923|2917|2923.8|2917.8|2923|2917|4
1621841800000|2021-05-24 07:36:40|2922.9|2916.9|2922.3|2916.3|2922.9|2916.9|2922.3|2916.3|2
1621841810000|2021-05-24 07:36:50|2921.9|2915.9|2922.5|2916.5|2922.5|2916.5|2921.6|2915.6|4
1621841840000|2021-05-24 07:37:20|2922.1|2916.1|2921.4|2915.4|2922.1|2916.1|2921.4|2915.4|3
1621841850000|2021-05-24 07:37:30|2921.8|2915.8|2922|2916|2922.4|2916.4|2921.8|2915.8|4
1621841870000|2021-05-24 07:37:50|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.3|2915.3|5
1621841900000|2021-05-24 07:38:20|2921.4|2915.4|2920.8|2914.8|2921.4|2915.4|2920.8|2914.8|3
1621841920000|2021-05-24 07:38:40|2920.5|2914.5|2919.5|2913.5|2920.5|2914.5|2919.5|2913.5|3
1621841930000|2021-05-24 07:38:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1621841940000|2021-05-24 07:39:00|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1621841960000|2021-05-24 07:39:20|2919|2913|2919.6|2913.6|2919.6|2913.6|2919|2913|2
1621841970000|2021-05-24 07:39:30|2920.4|2914.4|2922.6|2916.6|2922.6|2916.6|2920.4|2914.4|4
1621841980000|2021-05-24 07:39:40|2922.1|2916.1|2920.6|2914.6|2922.1|2916.1|2920.4|2914.4|7
1621842000000|2021-05-24 07:40:00|2920.4|2914.4|2920.6|2914.6|2920.6|2914.6|2920|2914|5
1621842010000|2021-05-24 07:40:10|2919.9|2913.9|2918.6|2912.6|2919.9|2913.9|2918.4|2912.4|7
1621842030000|2021-05-24 07:40:30|2919.4|2913.4|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|3
1621842040000|2021-05-24 07:40:40|2918.9|2912.9|2918.8|2912.8|2919.4|2913.4|2918.8|2912.8|3
1621842050000|2021-05-24 07:40:50|2917.4|2911.4|2919.9|2913.9|2919.9|2913.9|2917.4|2911.4|2
1621842070000|2021-05-24 07:41:10|2919.4|2913.4|2918.3|2912.3|2919.4|2913.4|2918.3|2912.3|5
1621842080000|2021-05-24 07:41:20|2917.8|2911.8|2918.5|2912.5|2918.5|2912.5|2917.8|2911.8|2
1621842090000|2021-05-24 07:41:30|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1621842100000|2021-05-24 07:41:40|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1621842110000|2021-05-24 07:41:50|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|3
1621842120000|2021-05-24 07:42:00|2918.5|2912.5|2918.4|2912.4|2918.5|2912.5|2918.4|2912.4|2
1621842130000|2021-05-24 07:42:10|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|2
1621842140000|2021-05-24 07:42:20|2918.1|2912.1|2919.8|2913.8|2919.8|2913.8|2918.1|2912.1|3
1621842150000|2021-05-24 07:42:30|2919.6|2913.6|2919.1|2913.1|2919.6|2913.6|2919.1|2913.1|3
1621842160000|2021-05-24 07:42:40|2919|2913|2918.6|2912.6|2919|2913|2918.6|2912.6|2
1621842180000|2021-05-24 07:43:00|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1621842210000|2021-05-24 07:43:30|2918.5|2912.5|2918.6|2912.6|2919.3|2913.3|2918.5|2912.5|5
1621842230000|2021-05-24 07:43:50|2918.5|2912.5|2919.3|2913.3|2919.3|2913.3|2918.5|2912.5|3
1621842240000|2021-05-24 07:44:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1621842250000|2021-05-24 07:44:10|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1621842290000|2021-05-24 07:44:50|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1621842300000|2021-05-24 07:45:00|2919.8|2913.8|2920.4|2914.4|2920.4|2914.4|2919.8|2913.8|2
1621842310000|2021-05-24 07:45:10|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1621842320000|2021-05-24 07:45:20|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1621842340000|2021-05-24 07:45:40|2921.1|2915.1|2921.9|2915.9|2921.9|2915.9|2921.1|2915.1|3
1621842350000|2021-05-24 07:45:50|2921.6|2915.6|2922.8|2916.8|2923|2917|2921.6|2915.6|7
1621842360000|2021-05-24 07:46:00|2922.5|2916.5|2923|2917|2923|2917|2922.5|2916.5|2
1621842370000|2021-05-24 07:46:10|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.1|2918.1|4
1621842390000|2021-05-24 07:46:30|2925.1|2919.1|2925.3|2919.3|2925.3|2919.3|2925.1|2919.1|2
1621842430000|2021-05-24 07:47:10|2925.5|2919.5|2926|2920|2926.4|2920.4|2925.5|2919.5|3
1621842440000|2021-05-24 07:47:20|2925.8|2919.8|2925.4|2919.4|2925.8|2919.8|2925.4|2919.4|2
1621842450000|2021-05-24 07:47:30|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|3
1621842460000|2021-05-24 07:47:40|2925.8|2919.8|2925.4|2919.4|2925.8|2919.8|2925.4|2919.4|3
1621842470000|2021-05-24 07:47:50|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1621842480000|2021-05-24 07:48:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1621842500000|2021-05-24 07:48:20|2925.5|2919.5|2925.9|2919.9|2925.9|2919.9|2925.5|2919.5|2
1621842510000|2021-05-24 07:48:30|2926.1|2920.1|2926.8|2920.8|2926.8|2920.8|2926.1|2920.1|3
1621842520000|2021-05-24 07:48:40|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1621842530000|2021-05-24 07:48:50|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1621842600000|2021-05-24 07:50:00|2927.4|2921.4|2926.1|2920.1|2927.4|2921.4|2926.1|2920.1|2
1621842610000|2021-05-24 07:50:10|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2925.4|2919.4|2
1621842630000|2021-05-24 07:50:30|2925.1|2919.1|2926.3|2920.3|2926.3|2920.3|2924.9|2918.9|4
1621842640000|2021-05-24 07:50:40|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1621842650000|2021-05-24 07:50:50|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1621842660000|2021-05-24 07:51:00|2926|2920|2925.9|2919.9|2926|2920|2925.6|2919.6|4
1621842690000|2021-05-24 07:51:30|2925.8|2919.8|2925.4|2919.4|2925.8|2919.8|2925.4|2919.4|2
1621842700000|2021-05-24 07:51:40|2926.1|2920.1|2925.6|2919.6|2926.1|2920.1|2925.6|2919.6|8
1621842710000|2021-05-24 07:51:50|2926.1|2920.1|2925.6|2919.6|2926.1|2920.1|2925.6|2919.6|2
1621842720000|2021-05-24 07:52:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1621842750000|2021-05-24 07:52:30|2925.4|2919.4|2927.5|2921.5|2927.5|2921.5|2925.4|2919.4|4
1621842780000|2021-05-24 07:53:00|2927.4|2921.4|2927.5|2921.5|2927.5|2921.5|2927|2921|4
1621842790000|2021-05-24 07:53:10|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1621842830000|2021-05-24 07:53:50|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1621842840000|2021-05-24 07:54:00|2927.9|2921.9|2928.1|2922.1|2928.1|2922.1|2927.9|2921.9|2
1621842850000|2021-05-24 07:54:10|2928.4|2922.4|2929.6|2923.6|2929.6|2923.6|2928.4|2922.4|5
1621842860000|2021-05-24 07:54:20|2929.4|2923.4|2929|2923|2929.4|2923.4|2929|2923|2
1621842870000|2021-05-24 07:54:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1621842880000|2021-05-24 07:54:40|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1621842920000|2021-05-24 07:55:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1621842930000|2021-05-24 07:55:30|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1621842940000|2021-05-24 07:55:40|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|2
1621842970000|2021-05-24 07:56:10|2927.9|2921.9|2929|2923|2929.4|2923.4|2927.9|2921.9|5
1621842980000|2021-05-24 07:56:20|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1621843010000|2021-05-24 07:56:50|2929.3|2923.3|2928|2922|2929.3|2923.3|2928|2922|3
1621843020000|2021-05-24 07:57:00|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1621843030000|2021-05-24 07:57:10|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|3
1621843040000|2021-05-24 07:57:20|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1621843050000|2021-05-24 07:57:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1621843060000|2021-05-24 07:57:40|2928.6|2922.6|2929.3|2923.3|2929.3|2923.3|2928.6|2922.6|2
1621843080000|2021-05-24 07:58:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1621843110000|2021-05-24 07:58:30|2929.4|2923.4|2928.4|2922.4|2929.4|2923.4|2928.4|2922.4|4
1621843130000|2021-05-24 07:58:50|2928.5|2922.5|2929|2923|2929|2923|2928.5|2922.5|2
1621843190000|2021-05-24 07:59:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1621843200000|2021-05-24 08:00:00|2927.8|2921.8|2927.9|2921.9|2927.9|2921.9|2927.3|2921.3|5
1621843210000|2021-05-24 08:00:10|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|2
1621843220000|2021-05-24 08:00:20|2928.8|2922.8|2927.8|2921.8|2929.1|2923.1|2927.8|2921.8|6
1621843230000|2021-05-24 08:00:30|2927.6|2921.6|2926.8|2920.8|2927.6|2921.6|2926.8|2920.8|3
1621843240000|2021-05-24 08:00:40|2926.3|2920.3|2926.6|2920.6|2926.6|2920.6|2925.8|2919.8|6
1621843250000|2021-05-24 08:00:50|2926.8|2920.8|2926.5|2920.5|2927.1|2921.1|2926.5|2920.5|4
1621843260000|2021-05-24 08:01:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1621843280000|2021-05-24 08:01:20|2927|2921|2927|2921|2927|2921|2927|2921|1
1621843290000|2021-05-24 08:01:30|2927.1|2921.1|2927.9|2921.9|2927.9|2921.9|2927.1|2921.1|3
1621843310000|2021-05-24 08:01:50|2928|2922|2929.3|2923.3|2929.3|2923.3|2928|2922|2
1621843330000|2021-05-24 08:02:10|2928.5|2922.5|2929.5|2923.5|2929.5|2923.5|2928.3|2922.3|4
1621843340000|2021-05-24 08:02:20|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1621843350000|2021-05-24 08:02:30|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1621843370000|2021-05-24 08:02:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1621843380000|2021-05-24 08:03:00|2929.8|2923.8|2929.6|2923.6|2929.8|2923.8|2929.6|2923.6|2
1621843390000|2021-05-24 08:03:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1621843460000|2021-05-24 08:04:20|2929|2923|2928.1|2922.1|2929|2923|2928.1|2922.1|2
1621843470000|2021-05-24 08:04:30|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|2
1621843480000|2021-05-24 08:04:40|2928|2922|2929.3|2923.3|2929.3|2923.3|2928|2922|2
1621843490000|2021-05-24 08:04:50|2929|2923|2929.9|2923.9|2930.4|2924.4|2929|2923|8
1621843500000|2021-05-24 08:05:00|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1621843540000|2021-05-24 08:05:40|2929.4|2923.4|2929.8|2923.8|2929.8|2923.8|2929.4|2923.4|3
1621843550000|2021-05-24 08:05:50|2930|2924|2930.4|2924.4|2930.4|2924.4|2930|2924|2
1621843560000|2021-05-24 08:06:00|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1621843570000|2021-05-24 08:06:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1621843580000|2021-05-24 08:06:20|2930|2924|2930|2924|2930.5|2924.5|2930|2924|4
1621843590000|2021-05-24 08:06:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1621843620000|2021-05-24 08:07:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1621843650000|2021-05-24 08:07:30|2930.3|2924.3|2932.4|2926.4|2932.4|2926.4|2930.3|2924.3|2
1621843660000|2021-05-24 08:07:40|2932.6|2926.6|2932.3|2926.3|2933.3|2927.3|2932.3|2926.3|7
1621843670000|2021-05-24 08:07:50|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1621843680000|2021-05-24 08:08:00|2932.5|2926.5|2933.8|2927.8|2933.8|2927.8|2932.5|2926.5|3
1621843690000|2021-05-24 08:08:10|2934|2928|2934|2928|2934.3|2928.3|2934|2928|3
1621843710000|2021-05-24 08:08:30|2933.6|2927.6|2930.6|2924.6|2933.6|2927.6|2930.4|2924.4|4
1621843720000|2021-05-24 08:08:40|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1621843740000|2021-05-24 08:09:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1621843750000|2021-05-24 08:09:10|2930.6|2924.6|2929.9|2923.9|2930.6|2924.6|2929.9|2923.9|2
1621843760000|2021-05-24 08:09:20|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1621843770000|2021-05-24 08:09:30|2930.4|2924.4|2933.1|2927.1|2933.3|2927.3|2930.4|2924.4|7
1621843780000|2021-05-24 08:09:40|2933.5|2927.5|2933.5|2927.5|2933.9|2927.9|2933.5|2927.5|4
1621843790000|2021-05-24 08:09:50|2933.3|2927.3|2933|2927|2933.4|2927.4|2931.9|2925.9|9
1621843800000|2021-05-24 08:10:00|2932.8|2926.8|2930.4|2924.4|2932.8|2926.8|2930.4|2924.4|7
1621843820000|2021-05-24 08:10:20|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1621843830000|2021-05-24 08:10:30|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1621843850000|2021-05-24 08:10:50|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|2
1621843860000|2021-05-24 08:11:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1621843870000|2021-05-24 08:11:10|2930.9|2924.9|2932.1|2926.1|2932.1|2926.1|2930.9|2924.9|3
1621843880000|2021-05-24 08:11:20|2931.9|2925.9|2932.9|2926.9|2932.9|2926.9|2931.9|2925.9|3
1621843890000|2021-05-24 08:11:30|2933|2927|2933.9|2927.9|2934.1|2928.1|2933|2927|3
1621843910000|2021-05-24 08:11:50|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|2
1621843930000|2021-05-24 08:12:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1621843940000|2021-05-24 08:12:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1621843950000|2021-05-24 08:12:30|2933.6|2927.6|2933.4|2927.4|2933.6|2927.6|2933.1|2927.1|3
1621843960000|2021-05-24 08:12:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1621843970000|2021-05-24 08:12:50|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|2
1621843990000|2021-05-24 08:13:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1621844000000|2021-05-24 08:13:20|2935|2929|2936.3|2930.3|2936.3|2930.3|2935|2929|3
1621844010000|2021-05-24 08:13:30|2935.9|2929.9|2935.6|2929.6|2935.9|2929.9|2935.6|2929.6|2
1621844020000|2021-05-24 08:13:40|2935.9|2929.9|2935.3|2929.3|2935.9|2929.9|2935.3|2929.3|4
1621844030000|2021-05-24 08:13:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1621844040000|2021-05-24 08:14:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1621844060000|2021-05-24 08:14:20|2935|2929|2935.4|2929.4|2935.4|2929.4|2934.6|2928.6|3
1621844080000|2021-05-24 08:14:40|2935.5|2929.5|2935.8|2929.8|2935.9|2929.9|2935.5|2929.5|3
1621844090000|2021-05-24 08:14:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1621844110000|2021-05-24 08:15:10|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1621844120000|2021-05-24 08:15:20|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1621844150000|2021-05-24 08:15:50|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|2
1621844160000|2021-05-24 08:16:00|2935.5|2929.5|2935.4|2929.4|2935.5|2929.5|2935.4|2929.4|2
1621844180000|2021-05-24 08:16:20|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1621844190000|2021-05-24 08:16:30|2934.9|2928.9|2935.1|2929.1|2935.1|2929.1|2934.9|2928.9|2
1621844200000|2021-05-24 08:16:40|2934.8|2928.8|2933.4|2927.4|2934.8|2928.8|2933.4|2927.4|2
1621844210000|2021-05-24 08:16:50|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1621844220000|2021-05-24 08:17:00|2932.6|2926.6|2933.6|2927.6|2933.6|2927.6|2932.6|2926.6|4
1621844230000|2021-05-24 08:17:10|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1621844240000|2021-05-24 08:17:20|2933.6|2927.6|2933.4|2927.4|2933.6|2927.6|2933.4|2927.4|2
1621844300000|2021-05-24 08:18:20|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1621844310000|2021-05-24 08:18:30|2933.3|2927.3|2933.6|2927.6|2933.6|2927.6|2933.3|2927.3|3
1621844390000|2021-05-24 08:19:50|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1621844400000|2021-05-24 08:20:00|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1621844410000|2021-05-24 08:20:10|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|2
1621844420000|2021-05-24 08:20:20|2934.1|2928.1|2933.4|2927.4|2934.1|2928.1|2933.4|2927.4|2
1621844470000|2021-05-24 08:21:10|2933.6|2927.6|2937|2931|2937|2931|2933.6|2927.6|7
1621844480000|2021-05-24 08:21:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1621844510000|2021-05-24 08:21:50|2936.6|2930.6|2937|2931|2937|2931|2936.6|2930.6|2
1621844530000|2021-05-24 08:22:10|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|2
1621844540000|2021-05-24 08:22:20|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|2
1621844550000|2021-05-24 08:22:30|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1621844560000|2021-05-24 08:22:40|2936.5|2930.5|2937|2931|2937.3|2931.3|2936.5|2930.5|3
1621844570000|2021-05-24 08:22:50|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1621844580000|2021-05-24 08:23:00|2936.1|2930.1|2935.9|2929.9|2936.1|2930.1|2935.9|2929.9|2
1621844630000|2021-05-24 08:23:50|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1621844650000|2021-05-24 08:24:10|2935.4|2929.4|2936|2930|2936|2930|2935.1|2929.1|3
1621844660000|2021-05-24 08:24:20|2935.8|2929.8|2937.3|2931.3|2937.3|2931.3|2935.8|2929.8|3
1621844670000|2021-05-24 08:24:30|2937.1|2931.1|2936.9|2930.9|2937.1|2931.1|2936.9|2930.9|2
1621844740000|2021-05-24 08:25:40|2937|2931|2936.9|2930.9|2937.4|2931.4|2936.9|2930.9|3
1621844760000|2021-05-24 08:26:00|2937.1|2931.1|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|2
1621844800000|2021-05-24 08:26:40|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1621844810000|2021-05-24 08:26:50|2938.8|2932.8|2938.6|2932.6|2938.8|2932.8|2938.6|2932.6|2
1621844830000|2021-05-24 08:27:10|2938.3|2932.3|2937.4|2931.4|2938.3|2932.3|2937.4|2931.4|3
1621844840000|2021-05-24 08:27:20|2937.1|2931.1|2937.8|2931.8|2937.8|2931.8|2937.1|2931.1|3
1621844850000|2021-05-24 08:27:30|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1621844860000|2021-05-24 08:27:40|2937.1|2931.1|2936.9|2930.9|2937.1|2931.1|2936.9|2930.9|2
1621844870000|2021-05-24 08:27:50|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1621844880000|2021-05-24 08:28:00|2938.1|2932.1|2938.3|2932.3|2938.3|2932.3|2938.1|2932.1|2
1621844890000|2021-05-24 08:28:10|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1621844930000|2021-05-24 08:28:50|2937.9|2931.9|2938.1|2932.1|2938.1|2932.1|2937.9|2931.9|2
1621844950000|2021-05-24 08:29:10|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1621844970000|2021-05-24 08:29:30|2937.8|2931.8|2937.9|2931.9|2938.3|2932.3|2937.8|2931.8|3
1621845000000|2021-05-24 08:30:00|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|3
1621845010000|2021-05-24 08:30:10|2938.1|2932.1|2937.8|2931.8|2938.1|2932.1|2937.8|2931.8|2
1621845020000|2021-05-24 08:30:20|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1621845030000|2021-05-24 08:30:30|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1621845060000|2021-05-24 08:31:00|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|3
1621845070000|2021-05-24 08:31:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1621845080000|2021-05-24 08:31:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1621845100000|2021-05-24 08:31:40|2938.3|2932.3|2939.4|2933.4|2939.4|2933.4|2938.3|2932.3|3
1621845120000|2021-05-24 08:32:00|2939|2933|2938.9|2932.9|2939|2933|2938.9|2932.9|2
1621845130000|2021-05-24 08:32:10|2938.8|2932.8|2938|2932|2938.8|2932.8|2938|2932|4
1621845160000|2021-05-24 08:32:40|2937.8|2931.8|2939.3|2933.3|2940|2934|2937.8|2931.8|8
1621845170000|2021-05-24 08:32:50|2939|2933|2940.3|2934.3|2940.3|2934.3|2939|2933|3
1621845180000|2021-05-24 08:33:00|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|2
1621845190000|2021-05-24 08:33:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1621845210000|2021-05-24 08:33:30|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.6|2932.6|2
1621845220000|2021-05-24 08:33:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1621845230000|2021-05-24 08:33:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1621845240000|2021-05-24 08:34:00|2940|2934|2938.6|2932.6|2940|2934|2938.6|2932.6|5
1621845260000|2021-05-24 08:34:20|2938.9|2932.9|2940.5|2934.5|2940.5|2934.5|2938.9|2932.9|2
1621845280000|2021-05-24 08:34:40|2940.3|2934.3|2939.9|2933.9|2940.3|2934.3|2939.9|2933.9|3
1621845300000|2021-05-24 08:35:00|2940.1|2934.1|2940.5|2934.5|2940.5|2934.5|2940.1|2934.1|2
1621845310000|2021-05-24 08:35:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1621845320000|2021-05-24 08:35:20|2940.1|2934.1|2940.3|2934.3|2940.3|2934.3|2939.9|2933.9|4
1621845330000|2021-05-24 08:35:30|2940.1|2934.1|2940.5|2934.5|2940.5|2934.5|2939.9|2933.9|4
1621845340000|2021-05-24 08:35:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1621845350000|2021-05-24 08:35:50|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1621845370000|2021-05-24 08:36:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621845380000|2021-05-24 08:36:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1621845390000|2021-05-24 08:36:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1621845400000|2021-05-24 08:36:40|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1621845440000|2021-05-24 08:37:20|2940.4|2934.4|2941.4|2935.4|2941.4|2935.4|2940.3|2934.3|10
1621845450000|2021-05-24 08:37:30|2940.9|2934.9|2940.6|2934.6|2940.9|2934.9|2940.3|2934.3|8
1621845460000|2021-05-24 08:37:40|2940.3|2934.3|2941.1|2935.1|2941.1|2935.1|2940|2934|5
1621845470000|2021-05-24 08:37:50|2940.6|2934.6|2935.8|2929.8|2940.6|2934.6|2935.3|2929.3|16
1621845490000|2021-05-24 08:38:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1621845530000|2021-05-24 08:38:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1621845540000|2021-05-24 08:39:00|2936|2930|2935.9|2929.9|2936|2930|2935.8|2929.8|3
1621845550000|2021-05-24 08:39:10|2935.6|2929.6|2934.4|2928.4|2935.6|2929.6|2934.3|2928.3|10
1621845560000|2021-05-24 08:39:20|2935|2929|2933.4|2927.4|2935.5|2929.5|2933.4|2927.4|13
1621845570000|2021-05-24 08:39:30|2933.8|2927.8|2933.4|2927.4|2933.8|2927.8|2933.1|2927.1|4
1621845580000|2021-05-24 08:39:40|2933.6|2927.6|2933.4|2927.4|2934|2928|2933.4|2927.4|6
1621845590000|2021-05-24 08:39:50|2933.5|2927.5|2933.3|2927.3|2933.9|2927.9|2933.1|2927.1|14
1621845600000|2021-05-24 08:40:00|2933.6|2927.6|2933.8|2927.8|2934.1|2928.1|2933.6|2927.6|4
1621845610000|2021-05-24 08:40:10|2934|2928|2934.1|2928.1|2935.3|2929.3|2934|2928|4
1621845620000|2021-05-24 08:40:20|2934.5|2928.5|2934|2928|2934.6|2928.6|2934|2928|4
1621845630000|2021-05-24 08:40:30|2933.6|2927.6|2934|2928|2934.1|2928.1|2933.6|2927.6|4
1621845650000|2021-05-24 08:40:50|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1621845660000|2021-05-24 08:41:00|2934.3|2928.3|2936.5|2930.5|2936.5|2930.5|2934.3|2928.3|4
1621845670000|2021-05-24 08:41:10|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1621845690000|2021-05-24 08:41:30|2937.3|2931.3|2938|2932|2938.3|2932.3|2937.3|2931.3|6
1621845710000|2021-05-24 08:41:50|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1621845720000|2021-05-24 08:42:00|2937.6|2931.6|2937.8|2931.8|2938.3|2932.3|2937.5|2931.5|6
1621845730000|2021-05-24 08:42:10|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1621845740000|2021-05-24 08:42:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1621845750000|2021-05-24 08:42:30|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1621845760000|2021-05-24 08:42:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1621845790000|2021-05-24 08:43:10|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1621845800000|2021-05-24 08:43:20|2938.5|2932.5|2938.1|2932.1|2938.5|2932.5|2938.1|2932.1|3
1621845810000|2021-05-24 08:43:30|2938|2932|2937.6|2931.6|2938|2932|2937.6|2931.6|2
1621845840000|2021-05-24 08:44:00|2937.1|2931.1|2936.9|2930.9|2937.1|2931.1|2936.9|2930.9|2
1621845850000|2021-05-24 08:44:10|2936.6|2930.6|2936.4|2930.4|2936.6|2930.6|2936.4|2930.4|2
1621845870000|2021-05-24 08:44:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1621845920000|2021-05-24 08:45:20|2937.3|2931.3|2939|2933|2939|2933|2937.3|2931.3|2
1621845930000|2021-05-24 08:45:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1621845940000|2021-05-24 08:45:40|2939|2933|2939.3|2933.3|2940.1|2934.1|2939|2933|5
1621845960000|2021-05-24 08:46:00|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1621846000000|2021-05-24 08:46:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1621846010000|2021-05-24 08:46:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1621846030000|2021-05-24 08:47:10|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1621846040000|2021-05-24 08:47:20|2939.5|2933.5|2939.1|2933.1|2939.5|2933.5|2939.1|2933.1|3
1621846060000|2021-05-24 08:47:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1621846080000|2021-05-24 08:48:00|2938.4|2932.4|2938.3|2932.3|2938.4|2932.4|2938.3|2932.3|2
1621846090000|2021-05-24 08:48:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1621846120000|2021-05-24 08:48:40|2938.4|2932.4|2938.3|2932.3|2938.6|2932.6|2938.3|2932.3|3
1621846130000|2021-05-24 08:48:50|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1621846150000|2021-05-24 08:49:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1621846160000|2021-05-24 08:49:20|2938.6|2932.6|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|3
1621846170000|2021-05-24 08:49:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1621846190000|2021-05-24 08:49:50|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1621846210000|2021-05-24 08:50:10|2938.5|2932.5|2938.1|2932.1|2938.5|2932.5|2938.1|2932.1|3
1621846260000|2021-05-24 08:51:00|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1621846280000|2021-05-24 08:51:20|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1621846290000|2021-05-24 08:51:30|2937.3|2931.3|2936.9|2930.9|2937.3|2931.3|2936.9|2930.9|2
1621846300000|2021-05-24 08:51:40|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1621846330000|2021-05-24 08:52:10|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1621846370000|2021-05-24 08:52:50|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1621846400000|2021-05-24 08:53:20|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1621846430000|2021-05-24 08:53:50|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1621846450000|2021-05-24 08:54:10|2934.6|2928.6|2934.1|2928.1|2934.6|2928.6|2934.1|2928.1|3
1621846460000|2021-05-24 08:54:20|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1621846490000|2021-05-24 08:54:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1621846560000|2021-05-24 08:56:00|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1621846570000|2021-05-24 08:56:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621846580000|2021-05-24 08:56:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1621846600000|2021-05-24 08:56:40|2937.8|2931.8|2938.1|2932.1|2938.1|2932.1|2937.8|2931.8|2
1621846630000|2021-05-24 08:57:10|2938.5|2932.5|2938.6|2932.6|2939.3|2933.3|2938.5|2932.5|4
1621846640000|2021-05-24 08:57:20|2938.8|2932.8|2937.1|2931.1|2938.8|2932.8|2936|2930|11
1621846660000|2021-05-24 08:57:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1621846680000|2021-05-24 08:58:00|2937.6|2931.6|2938|2932|2938|2932|2937.6|2931.6|2
1621846700000|2021-05-24 08:58:20|2937.1|2931.1|2938.1|2932.1|2938.1|2932.1|2937.1|2931.1|2
1621846730000|2021-05-24 08:58:50|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1621846760000|2021-05-24 08:59:20|2937.5|2931.5|2936.6|2930.6|2937.5|2931.5|2936.6|2930.6|3
1621846770000|2021-05-24 08:59:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1621846780000|2021-05-24 08:59:40|2936.3|2930.3|2935|2929|2936.3|2930.3|2935|2929|10
1621846790000|2021-05-24 08:59:50|2935.3|2929.3|2936.3|2930.3|2936.3|2930.3|2935.3|2929.3|3
1621846830000|2021-05-24 09:00:30|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1621846840000|2021-05-24 09:00:40|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1621846850000|2021-05-24 09:00:50|2935.9|2929.9|2934.5|2928.5|2935.9|2929.9|2934.5|2928.5|6
1621846860000|2021-05-24 09:01:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621846880000|2021-05-24 09:01:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621846900000|2021-05-24 09:01:40|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1621846910000|2021-05-24 09:01:50|2934.6|2928.6|2934.4|2928.4|2934.6|2928.6|2934.4|2928.4|2
1621846920000|2021-05-24 09:02:00|2934.6|2928.6|2935|2929|2935|2929|2934.3|2928.3|4
1621846930000|2021-05-24 09:02:10|2934.9|2928.9|2934.4|2928.4|2934.9|2928.9|2934.4|2928.4|3
1621846950000|2021-05-24 09:02:30|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1621846980000|2021-05-24 09:03:00|2933.4|2927.4|2932.8|2926.8|2933.4|2927.4|2932.8|2926.8|3
1621846990000|2021-05-24 09:03:10|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|2
1621847030000|2021-05-24 09:03:50|2933.9|2927.9|2934.4|2928.4|2934.4|2928.4|2933.9|2927.9|2
1621847050000|2021-05-24 09:04:10|2933.9|2927.9|2933.3|2927.3|2933.9|2927.9|2933.3|2927.3|3
1621847060000|2021-05-24 09:04:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1621847120000|2021-05-24 09:05:20|2933.8|2927.8|2933.6|2927.6|2933.8|2927.8|2933.6|2927.6|2
1621847130000|2021-05-24 09:05:30|2933.4|2927.4|2932.8|2926.8|2933.4|2927.4|2932.8|2926.8|3
1621847140000|2021-05-24 09:05:40|2932.4|2926.4|2931.6|2925.6|2932.4|2926.4|2931.6|2925.6|2
1621847150000|2021-05-24 09:05:50|2931.8|2925.8|2931.6|2925.6|2931.8|2925.8|2931.6|2925.6|2
1621847160000|2021-05-24 09:06:00|2931.9|2925.9|2932.3|2926.3|2932.3|2926.3|2931.9|2925.9|2
1621847190000|2021-05-24 09:06:30|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1621847200000|2021-05-24 09:06:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1621847260000|2021-05-24 09:07:40|2931.9|2925.9|2932.3|2926.3|2932.3|2926.3|2931.9|2925.9|2
1621847270000|2021-05-24 09:07:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1621847290000|2021-05-24 09:08:10|2932.1|2926.1|2932.4|2926.4|2932.4|2926.4|2932.1|2926.1|2
1621847330000|2021-05-24 09:08:50|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1621847340000|2021-05-24 09:09:00|2931.9|2925.9|2932.4|2926.4|2932.4|2926.4|2931.9|2925.9|2
1621847380000|2021-05-24 09:09:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1621847400000|2021-05-24 09:10:00|2933.1|2927.1|2934.4|2928.4|2934.6|2928.6|2933.1|2927.1|5
1621847420000|2021-05-24 09:10:20|2934.6|2928.6|2933.5|2927.5|2934.6|2928.6|2933.5|2927.5|4
1621847440000|2021-05-24 09:10:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1621847450000|2021-05-24 09:10:50|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1621847460000|2021-05-24 09:11:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1621847470000|2021-05-24 09:11:10|2936.5|2930.5|2934.3|2928.3|2936.5|2930.5|2934.3|2928.3|7
1621847480000|2021-05-24 09:11:20|2934.6|2928.6|2935.1|2929.1|2935.1|2929.1|2934.6|2928.6|2
1621847540000|2021-05-24 09:12:20|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1621847550000|2021-05-24 09:12:30|2935.9|2929.9|2935.6|2929.6|2935.9|2929.9|2935.6|2929.6|2
1621847560000|2021-05-24 09:12:40|2935.5|2929.5|2935.1|2929.1|2935.5|2929.5|2934.3|2928.3|6
1621847570000|2021-05-24 09:12:50|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1621847590000|2021-05-24 09:13:10|2935.5|2929.5|2935.8|2929.8|2936.1|2930.1|2935.5|2929.5|3
1621847600000|2021-05-24 09:13:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1621847610000|2021-05-24 09:13:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1621847620000|2021-05-24 09:13:40|2935.3|2929.3|2934.3|2928.3|2935.3|2929.3|2934.3|2928.3|6
1621847630000|2021-05-24 09:13:50|2934|2928|2933.8|2927.8|2934|2928|2933.5|2927.5|5
1621847650000|2021-05-24 09:14:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1621847660000|2021-05-24 09:14:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1621847670000|2021-05-24 09:14:30|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1621847680000|2021-05-24 09:14:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1621847690000|2021-05-24 09:14:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.1|2926.1|3
1621847700000|2021-05-24 09:15:00|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1621847710000|2021-05-24 09:15:10|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|4
1621847720000|2021-05-24 09:15:20|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1621847730000|2021-05-24 09:15:30|2930.9|2924.9|2931|2925|2931|2925|2930.9|2924.9|2
1621847760000|2021-05-24 09:16:00|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1621847770000|2021-05-24 09:16:10|2930.8|2924.8|2931.9|2925.9|2931.9|2925.9|2930.8|2924.8|3
1621847800000|2021-05-24 09:16:40|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1621847810000|2021-05-24 09:16:50|2932.4|2926.4|2932.6|2926.6|2932.6|2926.6|2932.4|2926.4|2
1621847820000|2021-05-24 09:17:00|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1621847830000|2021-05-24 09:17:10|2932.1|2926.1|2933.1|2927.1|2933.1|2927.1|2932.1|2926.1|3
1621847850000|2021-05-24 09:17:30|2932.9|2926.9|2932.5|2926.5|2932.9|2926.9|2932.3|2926.3|3
1621847860000|2021-05-24 09:17:40|2932.3|2926.3|2931.6|2925.6|2932.3|2926.3|2931.6|2925.6|3
1621847870000|2021-05-24 09:17:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1621847900000|2021-05-24 09:18:20|2931.3|2925.3|2930.9|2924.9|2931.3|2925.3|2930.1|2924.1|6
1621847910000|2021-05-24 09:18:30|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1621847940000|2021-05-24 09:19:00|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2931.3|2925.3|3
1621847950000|2021-05-24 09:19:10|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1621847960000|2021-05-24 09:19:20|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1621847970000|2021-05-24 09:19:30|2932|2926|2930.8|2924.8|2932|2926|2930.8|2924.8|7
1621847990000|2021-05-24 09:19:50|2930.5|2924.5|2929.6|2923.6|2930.5|2924.5|2929.6|2923.6|4
1621848020000|2021-05-24 09:20:20|2929.9|2923.9|2930.4|2924.4|2930.4|2924.4|2929.9|2923.9|2
1621848040000|2021-05-24 09:20:40|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1621848060000|2021-05-24 09:21:00|2929.9|2923.9|2929.5|2923.5|2929.9|2923.9|2929.5|2923.5|2
1621848070000|2021-05-24 09:21:10|2929.9|2923.9|2930.9|2924.9|2930.9|2924.9|2929.9|2923.9|2
1621848110000|2021-05-24 09:21:50|2930.6|2924.6|2932|2926|2932|2926|2930.6|2924.6|3
1621848120000|2021-05-24 09:22:00|2932.3|2926.3|2931.9|2925.9|2932.3|2926.3|2931.9|2925.9|2
1621848130000|2021-05-24 09:22:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1621848140000|2021-05-24 09:22:20|2932.8|2926.8|2932.9|2926.9|2932.9|2926.9|2932.8|2926.8|2
1621848150000|2021-05-24 09:22:30|2933|2927|2933.1|2927.1|2933.1|2927.1|2933|2927|2
1621848160000|2021-05-24 09:22:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1621848180000|2021-05-24 09:23:00|2933|2927|2932.6|2926.6|2933|2927|2932.6|2926.6|3
1621848200000|2021-05-24 09:23:20|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1621848210000|2021-05-24 09:23:30|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1621848250000|2021-05-24 09:24:10|2932.5|2926.5|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|3
1621848270000|2021-05-24 09:24:30|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1621848290000|2021-05-24 09:24:50|2931.3|2925.3|2932.4|2926.4|2932.4|2926.4|2930.9|2924.9|6
1621848300000|2021-05-24 09:25:00|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1621848310000|2021-05-24 09:25:10|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1621848320000|2021-05-24 09:25:20|2932.6|2926.6|2932.8|2926.8|2932.8|2926.8|2932.4|2926.4|3
1621848340000|2021-05-24 09:25:40|2933.1|2927.1|2933.9|2927.9|2933.9|2927.9|2933.1|2927.1|3
1621848370000|2021-05-24 09:26:10|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1621848380000|2021-05-24 09:26:20|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1621848390000|2021-05-24 09:26:30|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1621848420000|2021-05-24 09:27:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1621848430000|2021-05-24 09:27:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1621848450000|2021-05-24 09:27:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1621848460000|2021-05-24 09:27:40|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1621848470000|2021-05-24 09:27:50|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|2
1621848510000|2021-05-24 09:28:30|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|2
1621848530000|2021-05-24 09:28:50|2930.6|2924.6|2930.3|2924.3|2930.6|2924.6|2930.3|2924.3|2
1621848540000|2021-05-24 09:29:00|2930.1|2924.1|2929.6|2923.6|2930.1|2924.1|2929.6|2923.6|2
1621848550000|2021-05-24 09:29:10|2929.8|2923.8|2930.9|2924.9|2930.9|2924.9|2929.6|2923.6|4
1621848560000|2021-05-24 09:29:20|2931.3|2925.3|2930.9|2924.9|2931.3|2925.3|2930.9|2924.9|3
1621848580000|2021-05-24 09:29:40|2930.5|2924.5|2929.3|2923.3|2930.5|2924.5|2929.3|2923.3|3
1621848590000|2021-05-24 09:29:50|2928.9|2922.9|2929.5|2923.5|2929.5|2923.5|2928.6|2922.6|4
1621848630000|2021-05-24 09:30:30|2929.3|2923.3|2928.6|2922.6|2929.3|2923.3|2928.6|2922.6|2
1621848640000|2021-05-24 09:30:40|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1621848660000|2021-05-24 09:31:00|2929.1|2923.1|2929.8|2923.8|2929.8|2923.8|2929.1|2923.1|2
1621848690000|2021-05-24 09:31:30|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|4
1621848730000|2021-05-24 09:32:10|2930.8|2924.8|2930.5|2924.5|2931|2925|2930.5|2924.5|4
1621848760000|2021-05-24 09:32:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1621848780000|2021-05-24 09:33:00|2931|2925|2931.9|2925.9|2931.9|2925.9|2931|2925|3
1621848790000|2021-05-24 09:33:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1621848800000|2021-05-24 09:33:20|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1621848810000|2021-05-24 09:33:30|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1621848820000|2021-05-24 09:33:40|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1621848850000|2021-05-24 09:34:10|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1621848880000|2021-05-24 09:34:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1621848890000|2021-05-24 09:34:50|2930.3|2924.3|2930.1|2924.1|2930.3|2924.3|2930.1|2924.1|2
1621848900000|2021-05-24 09:35:00|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1621848920000|2021-05-24 09:35:20|2930.6|2924.6|2930.8|2924.8|2930.8|2924.8|2930.6|2924.6|2
1621848970000|2021-05-24 09:36:10|2931.1|2925.1|2931.6|2925.6|2931.6|2925.6|2931.1|2925.1|2
1621848980000|2021-05-24 09:36:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1621849000000|2021-05-24 09:36:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1621849010000|2021-05-24 09:36:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1621849020000|2021-05-24 09:37:00|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1621849030000|2021-05-24 09:37:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1621849050000|2021-05-24 09:37:30|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|3
1621849060000|2021-05-24 09:37:40|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1621849070000|2021-05-24 09:37:50|2931|2925|2930|2924|2931|2925|2930|2924|2
1621849110000|2021-05-24 09:38:30|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1621849120000|2021-05-24 09:38:40|2930.9|2924.9|2931|2925|2931.3|2925.3|2930.9|2924.9|3
1621849130000|2021-05-24 09:38:50|2931.3|2925.3|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|3
1621849140000|2021-05-24 09:39:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1621849210000|2021-05-24 09:40:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1621849230000|2021-05-24 09:40:30|2931|2925|2931|2925|2931|2925|2931|2925|1
1621849240000|2021-05-24 09:40:40|2931.4|2925.4|2932.3|2926.3|2932.3|2926.3|2931.4|2925.4|3
1621849250000|2021-05-24 09:40:50|2932.6|2926.6|2932.8|2926.8|2932.8|2926.8|2932.6|2926.6|2
1621849270000|2021-05-24 09:41:10|2933|2927|2932.9|2926.9|2933.4|2927.4|2932.4|2926.4|8
1621849290000|2021-05-24 09:41:30|2932.6|2926.6|2932.4|2926.4|2932.6|2926.6|2932.4|2926.4|2
1621849310000|2021-05-24 09:41:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1621849320000|2021-05-24 09:42:00|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|3
1621849330000|2021-05-24 09:42:10|2933|2927|2933|2927|2933|2927|2933|2927|1
1621849340000|2021-05-24 09:42:20|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1621849370000|2021-05-24 09:42:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1621849380000|2021-05-24 09:43:00|2933.3|2927.3|2932.3|2926.3|2933.3|2927.3|2932.3|2926.3|3
1621849390000|2021-05-24 09:43:10|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1621849410000|2021-05-24 09:43:30|2932.1|2926.1|2932.4|2926.4|2932.4|2926.4|2932.1|2926.1|2
1621849420000|2021-05-24 09:43:40|2932.8|2926.8|2933.1|2927.1|2933.1|2927.1|2932.8|2926.8|4
1621849450000|2021-05-24 09:44:10|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|2
1621849480000|2021-05-24 09:44:40|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|2
1621849490000|2021-05-24 09:44:50|2932.8|2926.8|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|2
1621849500000|2021-05-24 09:45:00|2932.8|2926.8|2933|2927|2933|2927|2932.5|2926.5|6
1621849520000|2021-05-24 09:45:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1621849540000|2021-05-24 09:45:40|2933.5|2927.5|2933.9|2927.9|2933.9|2927.9|2933.5|2927.5|2
1621849600000|2021-05-24 09:46:40|2934.1|2928.1|2934.3|2928.3|2934.3|2928.3|2934.1|2928.1|2
1621849620000|2021-05-24 09:47:00|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1621849630000|2021-05-24 09:47:10|2934|2928|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|3
1621849650000|2021-05-24 09:47:30|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|3
1621849690000|2021-05-24 09:48:10|2932.5|2926.5|2932.1|2926.1|2932.5|2926.5|2932.1|2926.1|3
1621849730000|2021-05-24 09:48:50|2931.8|2925.8|2932.4|2926.4|2932.4|2926.4|2931.4|2925.4|6
1621849740000|2021-05-24 09:49:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1621849750000|2021-05-24 09:49:10|2932.8|2926.8|2933.1|2927.1|2933.1|2927.1|2932.8|2926.8|2
1621849760000|2021-05-24 09:49:20|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1621849780000|2021-05-24 09:49:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933|2927|3
1621849790000|2021-05-24 09:49:50|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933|2927|4
1621849800000|2021-05-24 09:50:00|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1621849810000|2021-05-24 09:50:10|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1621849820000|2021-05-24 09:50:20|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1621849840000|2021-05-24 09:50:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1621849850000|2021-05-24 09:50:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|4
1621849860000|2021-05-24 09:51:00|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2932.8|2926.8|3
1621849870000|2021-05-24 09:51:10|2933.5|2927.5|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1621849880000|2021-05-24 09:51:20|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1621849900000|2021-05-24 09:51:40|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|2
1621849940000|2021-05-24 09:52:20|2933.1|2927.1|2932.8|2926.8|2933.1|2927.1|2932.8|2926.8|2
1621849950000|2021-05-24 09:52:30|2933|2927|2933|2927|2933|2927|2933|2927|1
1621849960000|2021-05-24 09:52:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1621849970000|2021-05-24 09:52:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1621849990000|2021-05-24 09:53:10|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1621850020000|2021-05-24 09:53:40|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1621850090000|2021-05-24 09:54:50|2933.5|2927.5|2933.8|2927.8|2934|2928|2933.5|2927.5|3
1621850100000|2021-05-24 09:55:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1621850110000|2021-05-24 09:55:10|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1621850140000|2021-05-24 09:55:40|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1621850150000|2021-05-24 09:55:50|2933.5|2927.5|2934.3|2928.3|2934.3|2928.3|2932.8|2926.8|9
1621850160000|2021-05-24 09:56:00|2934|2928|2933.9|2927.9|2934|2928|2933.9|2927.9|2
1621850190000|2021-05-24 09:56:30|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|4
1621850220000|2021-05-24 09:57:00|2933|2927|2933.8|2927.8|2933.8|2927.8|2932.8|2926.8|4
1621850280000|2021-05-24 09:58:00|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1621850340000|2021-05-24 09:59:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621850360000|2021-05-24 09:59:20|2934.8|2928.8|2936.4|2930.4|2936.4|2930.4|2934.8|2928.8|4
1621850370000|2021-05-24 09:59:30|2936.1|2930.1|2935.3|2929.3|2936.1|2930.1|2935.3|2929.3|3
1621850380000|2021-05-24 09:59:40|2935.5|2929.5|2936.5|2930.5|2936.5|2930.5|2935.5|2929.5|5
1621850390000|2021-05-24 09:59:50|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|3
1621850400000|2021-05-24 10:00:00|2937.4|2931.4|2936.8|2930.8|2937.4|2931.4|2936.8|2930.8|3
1621850410000|2021-05-24 10:00:10|2937.1|2931.1|2936.5|2930.5|2937.1|2931.1|2936.5|2930.5|7
1621850420000|2021-05-24 10:00:20|2936.3|2930.3|2936.3|2930.3|2936.4|2930.4|2936.3|2930.3|3
1621850440000|2021-05-24 10:00:40|2936.4|2930.4|2937.8|2931.8|2937.8|2931.8|2936.4|2930.4|3
1621850470000|2021-05-24 10:01:10|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|3
1621850480000|2021-05-24 10:01:20|2936.8|2930.8|2937|2931|2937|2931|2936.5|2930.5|3
1621850490000|2021-05-24 10:01:30|2937.5|2931.5|2936.8|2930.8|2937.6|2931.6|2936.8|2930.8|5
1621850500000|2021-05-24 10:01:40|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1621850510000|2021-05-24 10:01:50|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1621850520000|2021-05-24 10:02:00|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|3
1621850530000|2021-05-24 10:02:10|2936.1|2930.1|2937|2931|2937|2931|2935.8|2929.8|5
1621850540000|2021-05-24 10:02:20|2936.4|2930.4|2936.3|2930.3|2936.5|2930.5|2935.8|2929.8|6
1621850550000|2021-05-24 10:02:30|2935.9|2929.9|2935.3|2929.3|2935.9|2929.9|2935.3|2929.3|4
1621850580000|2021-05-24 10:03:00|2935|2929|2934.6|2928.6|2935|2929|2934.6|2928.6|2
1621850590000|2021-05-24 10:03:10|2935|2929|2935.9|2929.9|2935.9|2929.9|2934.9|2928.9|7
1621850600000|2021-05-24 10:03:20|2935.6|2929.6|2936.5|2930.5|2936.5|2930.5|2935.6|2929.6|6
1621850610000|2021-05-24 10:03:30|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1621850620000|2021-05-24 10:03:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1621850630000|2021-05-24 10:03:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1621850640000|2021-05-24 10:04:00|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1621850650000|2021-05-24 10:04:10|2936.4|2930.4|2936.8|2930.8|2936.9|2930.9|2936.4|2930.4|6
1621850660000|2021-05-24 10:04:20|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1621850670000|2021-05-24 10:04:30|2935.8|2929.8|2936.8|2930.8|2936.8|2930.8|2935.8|2929.8|8
1621850690000|2021-05-24 10:04:50|2936.4|2930.4|2936.5|2930.5|2936.5|2930.5|2936.4|2930.4|2
1621850700000|2021-05-24 10:05:00|2936.3|2930.3|2936.6|2930.6|2936.6|2930.6|2936.3|2930.3|2
1621850710000|2021-05-24 10:05:10|2936.4|2930.4|2936.5|2930.5|2936.5|2930.5|2936.4|2930.4|2
1621850720000|2021-05-24 10:05:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1621850730000|2021-05-24 10:05:30|2936.6|2930.6|2937|2931|2937|2931|2936.6|2930.6|2
1621850750000|2021-05-24 10:05:50|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1621850790000|2021-05-24 10:06:30|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1621850810000|2021-05-24 10:06:50|2937.8|2931.8|2937.4|2931.4|2937.8|2931.8|2937.4|2931.4|2
1621850820000|2021-05-24 10:07:00|2937|2931|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|4
1621850850000|2021-05-24 10:07:30|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1621850860000|2021-05-24 10:07:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621850880000|2021-05-24 10:08:00|2937|2931|2936.5|2930.5|2937|2931|2936.3|2930.3|3
1621850890000|2021-05-24 10:08:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1621850910000|2021-05-24 10:08:30|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.4|2930.4|3
1621850920000|2021-05-24 10:08:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621850940000|2021-05-24 10:09:00|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.4|2930.4|3
1621850950000|2021-05-24 10:09:10|2936.9|2930.9|2936.6|2930.6|2936.9|2930.9|2936.6|2930.6|2
1621850990000|2021-05-24 10:09:50|2936.4|2930.4|2936.5|2930.5|2936.5|2930.5|2936.4|2930.4|2
1621851000000|2021-05-24 10:10:00|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1621851010000|2021-05-24 10:10:10|2937.1|2931.1|2937.6|2931.6|2937.6|2931.6|2937.1|2931.1|6
1621851020000|2021-05-24 10:10:20|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1621851030000|2021-05-24 10:10:30|2938.1|2932.1|2938.1|2932.1|2938.4|2932.4|2937.8|2931.8|8
1621851040000|2021-05-24 10:10:40|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1621851050000|2021-05-24 10:10:50|2938.1|2932.1|2937.8|2931.8|2938.1|2932.1|2937.8|2931.8|2
1621851060000|2021-05-24 10:11:00|2938.3|2932.3|2939.1|2933.1|2939.1|2933.1|2938.3|2932.3|6
1621851070000|2021-05-24 10:11:10|2939.6|2933.6|2940.6|2934.6|2940.6|2934.6|2939.6|2933.6|7
1621851080000|2021-05-24 10:11:20|2940.9|2934.9|2941.1|2935.1|2941.4|2935.4|2940.9|2934.9|3
1621851100000|2021-05-24 10:11:40|2940.6|2934.6|2940.8|2934.8|2940.8|2934.8|2940.1|2934.1|4
1621851110000|2021-05-24 10:11:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1621851120000|2021-05-24 10:12:00|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1621851130000|2021-05-24 10:12:10|2941.9|2935.9|2941.6|2935.6|2941.9|2935.9|2941.6|2935.6|2
1621851140000|2021-05-24 10:12:20|2941.9|2935.9|2941.6|2935.6|2941.9|2935.9|2941.3|2935.3|7
1621851150000|2021-05-24 10:12:30|2941.4|2935.4|2941|2935|2941.4|2935.4|2941|2935|2
1621851160000|2021-05-24 10:12:40|2941.3|2935.3|2941.6|2935.6|2941.6|2935.6|2941.3|2935.3|2
1621851200000|2021-05-24 10:13:20|2941.9|2935.9|2941.6|2935.6|2941.9|2935.9|2941.4|2935.4|4
1621851230000|2021-05-24 10:13:50|2941.9|2935.9|2941.4|2935.4|2941.9|2935.9|2941.4|2935.4|3
1621851250000|2021-05-24 10:14:10|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1621851260000|2021-05-24 10:14:20|2941.4|2935.4|2941.6|2935.6|2941.6|2935.6|2941.4|2935.4|2
1621851270000|2021-05-24 10:14:30|2941.9|2935.9|2941.6|2935.6|2941.9|2935.9|2941.6|2935.6|2
1621851290000|2021-05-24 10:14:50|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1621851300000|2021-05-24 10:15:00|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1621851320000|2021-05-24 10:15:20|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1621851330000|2021-05-24 10:15:30|2943.5|2937.5|2943.9|2937.9|2943.9|2937.9|2943.5|2937.5|2
1621851340000|2021-05-24 10:15:40|2943.6|2937.6|2942.8|2936.8|2943.6|2937.6|2942.3|2936.3|5
1621851360000|2021-05-24 10:16:00|2943|2937|2944.1|2938.1|2944.1|2938.1|2943|2937|6
1621851370000|2021-05-24 10:16:10|2944.4|2938.4|2944|2938|2944.9|2938.9|2943.8|2937.8|5
1621851380000|2021-05-24 10:16:20|2943.8|2937.8|2944.9|2938.9|2944.9|2938.9|2943.8|2937.8|6
1621851390000|2021-05-24 10:16:30|2945.4|2939.4|2945.3|2939.3|2945.8|2939.8|2944.6|2938.6|7
1621851420000|2021-05-24 10:17:00|2945.1|2939.1|2944.8|2938.8|2945.1|2939.1|2944.8|2938.8|4
1621851440000|2021-05-24 10:17:20|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1621851450000|2021-05-24 10:17:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621851460000|2021-05-24 10:17:40|2944.6|2938.6|2945|2939|2945|2939|2944.5|2938.5|4
1621851470000|2021-05-24 10:17:50|2944.8|2938.8|2945.1|2939.1|2945.1|2939.1|2944.3|2938.3|6
1621851490000|2021-05-24 10:18:10|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1621851510000|2021-05-24 10:18:30|2944.6|2938.6|2944.1|2938.1|2944.6|2938.6|2944.1|2938.1|3
1621851520000|2021-05-24 10:18:40|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1621851540000|2021-05-24 10:19:00|2943.8|2937.8|2942.9|2936.9|2943.8|2937.8|2942.9|2936.9|3
1621851550000|2021-05-24 10:19:10|2942.5|2936.5|2942.6|2936.6|2942.6|2936.6|2942.5|2936.5|2
1621851560000|2021-05-24 10:19:20|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1621851580000|2021-05-24 10:19:40|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1621851640000|2021-05-24 10:20:40|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1621851670000|2021-05-24 10:21:10|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1621851680000|2021-05-24 10:21:20|2942.1|2936.1|2942.4|2936.4|2942.4|2936.4|2942.1|2936.1|2
1621851700000|2021-05-24 10:21:40|2942.6|2936.6|2941.8|2935.8|2942.6|2936.6|2941.8|2935.8|2
1621851710000|2021-05-24 10:21:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1621851730000|2021-05-24 10:22:10|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1621851770000|2021-05-24 10:22:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1621851780000|2021-05-24 10:23:00|2942.6|2936.6|2942.4|2936.4|2942.6|2936.6|2942.4|2936.4|2
1621851790000|2021-05-24 10:23:10|2942.1|2936.1|2941.3|2935.3|2942.1|2936.1|2939.8|2933.8|14
1621851800000|2021-05-24 10:23:20|2941|2935|2940.3|2934.3|2941|2935|2940.3|2934.3|2
1621851810000|2021-05-24 10:23:30|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1621851840000|2021-05-24 10:24:00|2939.5|2933.5|2939.1|2933.1|2939.5|2933.5|2939.1|2933.1|2
1621851880000|2021-05-24 10:24:40|2939.5|2933.5|2940|2934|2940|2934|2939.5|2933.5|2
1621851890000|2021-05-24 10:24:50|2943|2937|2943.6|2937.6|2943.6|2937.6|2943|2937|2
1621851950000|2021-05-24 10:25:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1621851960000|2021-05-24 10:26:00|2944.4|2938.4|2944|2938|2944.4|2938.4|2944|2938|2
1621851970000|2021-05-24 10:26:10|2943.8|2937.8|2943.4|2937.4|2943.8|2937.8|2943.4|2937.4|2
1621851990000|2021-05-24 10:26:30|2943.1|2937.1|2942.9|2936.9|2943.1|2937.1|2942.9|2936.9|2
1621852050000|2021-05-24 10:27:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1621852090000|2021-05-24 10:28:10|2942.8|2936.8|2941.3|2935.3|2942.8|2936.8|2941.3|2935.3|4
1621852110000|2021-05-24 10:28:30|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1621852120000|2021-05-24 10:28:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621852130000|2021-05-24 10:28:50|2940.1|2934.1|2940|2934|2940.1|2934.1|2939.6|2933.6|4
1621852150000|2021-05-24 10:29:10|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1621852170000|2021-05-24 10:29:30|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1621852190000|2021-05-24 10:29:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1621852200000|2021-05-24 10:30:00|2940.8|2934.8|2939.1|2933.1|2940.8|2934.8|2939.1|2933.1|7
1621852210000|2021-05-24 10:30:10|2938.9|2932.9|2939|2933|2939|2933|2938.6|2932.6|3
1621852230000|2021-05-24 10:30:30|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1621852240000|2021-05-24 10:30:40|2939|2933|2940.1|2934.1|2940.1|2934.1|2939|2933|4
1621852270000|2021-05-24 10:31:10|2939.9|2933.9|2939.5|2933.5|2939.9|2933.9|2939.5|2933.5|2
1621852280000|2021-05-24 10:31:20|2939.1|2933.1|2938.9|2932.9|2939.1|2933.1|2938.9|2932.9|2
1621852290000|2021-05-24 10:31:30|2938.6|2932.6|2937.9|2931.9|2938.6|2932.6|2937.9|2931.9|2
1621852300000|2021-05-24 10:31:40|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.4|2931.4|3
1621852310000|2021-05-24 10:31:50|2937.4|2931.4|2937.1|2931.1|2937.4|2931.4|2937.1|2931.1|2
1621852330000|2021-05-24 10:32:10|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1621852390000|2021-05-24 10:33:10|2937.8|2931.8|2938.3|2932.3|2938.8|2932.8|2937.8|2931.8|4
1621852400000|2021-05-24 10:33:20|2938.1|2932.1|2938.3|2932.3|2938.4|2932.4|2938.1|2932.1|3
1621852410000|2021-05-24 10:33:30|2938.5|2932.5|2938.4|2932.4|2938.5|2932.5|2938.3|2932.3|3
1621852420000|2021-05-24 10:33:40|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1621852430000|2021-05-24 10:33:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1621852440000|2021-05-24 10:34:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1621852470000|2021-05-24 10:34:30|2938.3|2932.3|2938.6|2932.6|2938.6|2932.6|2938.3|2932.3|4
1621852510000|2021-05-24 10:35:10|2939.3|2933.3|2939.1|2933.1|2939.3|2933.3|2939|2933|3
1621852520000|2021-05-24 10:35:20|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2938.9|2932.9|2
1621852570000|2021-05-24 10:36:10|2938.6|2932.6|2938|2932|2938.6|2932.6|2936.9|2930.9|9
1621852580000|2021-05-24 10:36:20|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1621852590000|2021-05-24 10:36:30|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1621852600000|2021-05-24 10:36:40|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1621852620000|2021-05-24 10:37:00|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1621852630000|2021-05-24 10:37:10|2937.5|2931.5|2938.1|2932.1|2938.1|2932.1|2937.5|2931.5|2
1621852680000|2021-05-24 10:38:00|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1621852720000|2021-05-24 10:38:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1621852730000|2021-05-24 10:38:50|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1621852740000|2021-05-24 10:39:00|2938|2932|2938.9|2932.9|2938.9|2932.9|2938|2932|2
1621852770000|2021-05-24 10:39:30|2938.8|2932.8|2937.6|2931.6|2938.8|2932.8|2937.6|2931.6|2
1621852820000|2021-05-24 10:40:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1621852850000|2021-05-24 10:40:50|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1621852900000|2021-05-24 10:41:40|2937.6|2931.6|2938.3|2932.3|2938.5|2932.5|2937.6|2931.6|3
1621852920000|2021-05-24 10:42:00|2938.4|2932.4|2938.8|2932.8|2938.8|2932.8|2938.4|2932.4|2
1621852930000|2021-05-24 10:42:10|2939|2933|2939|2933|2939.1|2933.1|2938.6|2932.6|7
1621852950000|2021-05-24 10:42:30|2938.8|2932.8|2938.6|2932.6|2938.8|2932.8|2938.6|2932.6|2
1621852970000|2021-05-24 10:42:50|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|2
1621852980000|2021-05-24 10:43:00|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1621852990000|2021-05-24 10:43:10|2938.4|2932.4|2938.3|2932.3|2938.4|2932.4|2938.3|2932.3|2
1621853000000|2021-05-24 10:43:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1621853020000|2021-05-24 10:43:40|2937.8|2931.8|2938.4|2932.4|2938.4|2932.4|2937|2931|9
1621853030000|2021-05-24 10:43:50|2938.1|2932.1|2937.9|2931.9|2938.1|2932.1|2937.3|2931.3|4
1621853040000|2021-05-24 10:44:00|2937.5|2931.5|2937.9|2931.9|2937.9|2931.9|2937.3|2931.3|3
1621853050000|2021-05-24 10:44:10|2937.5|2931.5|2937.4|2931.4|2937.5|2931.5|2937|2931|3
1621853060000|2021-05-24 10:44:20|2937.1|2931.1|2938.1|2932.1|2938.1|2932.1|2937.1|2931.1|6
1621853090000|2021-05-24 10:44:50|2937.8|2931.8|2937.9|2931.9|2937.9|2931.9|2937.4|2931.4|3
1621853100000|2021-05-24 10:45:00|2937.5|2931.5|2937.9|2931.9|2938.1|2932.1|2937.5|2931.5|4
1621853110000|2021-05-24 10:45:10|2937.8|2931.8|2937.6|2931.6|2937.8|2931.8|2937.1|2931.1|5
1621853130000|2021-05-24 10:45:30|2937.3|2931.3|2937.5|2931.5|2937.6|2931.6|2937.3|2931.3|5
1621853170000|2021-05-24 10:46:10|2937.3|2931.3|2936.1|2930.1|2937.3|2931.3|2936.1|2930.1|4
1621853180000|2021-05-24 10:46:20|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.3|2930.3|3
1621853230000|2021-05-24 10:47:10|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1621853270000|2021-05-24 10:47:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1621853290000|2021-05-24 10:48:10|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1621853320000|2021-05-24 10:48:40|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1621853330000|2021-05-24 10:48:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1621853340000|2021-05-24 10:49:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1621853370000|2021-05-24 10:49:30|2936.1|2930.1|2937.5|2931.5|2937.5|2931.5|2936.1|2930.1|3
1621853380000|2021-05-24 10:49:40|2937.9|2931.9|2937.9|2931.9|2938|2932|2937.9|2931.9|3
1621853390000|2021-05-24 10:49:50|2937.5|2931.5|2936.5|2930.5|2937.5|2931.5|2936.5|2930.5|2
1621853400000|2021-05-24 10:50:00|2936.4|2930.4|2936|2930|2936.4|2930.4|2936|2930|3
1621853410000|2021-05-24 10:50:10|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1621853420000|2021-05-24 10:50:20|2935.5|2929.5|2936|2930|2936|2930|2935.5|2929.5|3
1621853430000|2021-05-24 10:50:30|2936.3|2930.3|2936|2930|2936.3|2930.3|2935.8|2929.8|8
1621853440000|2021-05-24 10:50:40|2935.8|2929.8|2934.6|2928.6|2935.8|2929.8|2934.6|2928.6|2
1621853450000|2021-05-24 10:50:50|2934.5|2928.5|2934.9|2928.9|2934.9|2928.9|2934.5|2928.5|2
1621853460000|2021-05-24 10:51:00|2934.4|2928.4|2935.1|2929.1|2935.1|2929.1|2934.4|2928.4|4
1621853470000|2021-05-24 10:51:10|2934.6|2928.6|2934.4|2928.4|2934.6|2928.6|2934.4|2928.4|2
1621853520000|2021-05-24 10:52:00|2934.1|2928.1|2933.9|2927.9|2934.1|2928.1|2933.9|2927.9|2
1621853530000|2021-05-24 10:52:10|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1621853560000|2021-05-24 10:52:40|2933.9|2927.9|2933.4|2927.4|2933.9|2927.9|2933.4|2927.4|2
1621853580000|2021-05-24 10:53:00|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1621853610000|2021-05-24 10:53:30|2933.8|2927.8|2935.5|2929.5|2935.5|2929.5|2933.8|2927.8|3
1621853630000|2021-05-24 10:53:50|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1621853670000|2021-05-24 10:54:30|2935.5|2929.5|2934.1|2928.1|2935.5|2929.5|2934.1|2928.1|2
1621853680000|2021-05-24 10:54:40|2934|2928|2933.8|2927.8|2934.1|2928.1|2933.8|2927.8|3
1621853690000|2021-05-24 10:54:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1621853700000|2021-05-24 10:55:00|2933.4|2927.4|2934.3|2928.3|2934.3|2928.3|2933.4|2927.4|3
1621853710000|2021-05-24 10:55:10|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1621853750000|2021-05-24 10:55:50|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1621853790000|2021-05-24 10:56:30|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|2
1621853800000|2021-05-24 10:56:40|2934|2928|2934.6|2928.6|2934.6|2928.6|2933.8|2927.8|4
1621853820000|2021-05-24 10:57:00|2934.3|2928.3|2936.1|2930.1|2936.1|2930.1|2934.3|2928.3|7
1621853830000|2021-05-24 10:57:10|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1621853850000|2021-05-24 10:57:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1621853860000|2021-05-24 10:57:40|2935.1|2929.1|2935|2929|2935.1|2929.1|2934.9|2928.9|3
1621853870000|2021-05-24 10:57:50|2935.1|2929.1|2935.3|2929.3|2935.3|2929.3|2935.1|2929.1|2
1621853880000|2021-05-24 10:58:00|2934.9|2928.9|2934.8|2928.8|2935|2929|2934.8|2928.8|3
1621853930000|2021-05-24 10:58:50|2934.6|2928.6|2934.1|2928.1|2934.6|2928.6|2934.1|2928.1|2
1621853940000|2021-05-24 10:59:00|2935.1|2929.1|2935.8|2929.8|2935.8|2929.8|2935.1|2929.1|2
1621853980000|2021-05-24 10:59:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1621853990000|2021-05-24 10:59:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1621854000000|2021-05-24 11:00:00|2936|2930|2938|2932|2938|2932|2935.8|2929.8|4
1621854010000|2021-05-24 11:00:10|2938.1|2932.1|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|4
1621854030000|2021-05-24 11:00:30|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1621854060000|2021-05-24 11:01:00|2937.1|2931.1|2936.3|2930.3|2937.1|2931.1|2936.3|2930.3|3
1621854070000|2021-05-24 11:01:10|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1621854080000|2021-05-24 11:01:20|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1621854090000|2021-05-24 11:01:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1621854100000|2021-05-24 11:01:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1621854120000|2021-05-24 11:02:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1621854150000|2021-05-24 11:02:30|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1621854180000|2021-05-24 11:03:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1621854200000|2021-05-24 11:03:20|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1621854210000|2021-05-24 11:03:30|2936.4|2930.4|2936.6|2930.6|2936.6|2930.6|2936.4|2930.4|3
1621854270000|2021-05-24 11:04:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1621854280000|2021-05-24 11:04:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621854300000|2021-05-24 11:05:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1621854310000|2021-05-24 11:05:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1621854320000|2021-05-24 11:05:20|2936|2930|2936.1|2930.1|2936.1|2930.1|2935.8|2929.8|3
1621854330000|2021-05-24 11:05:30|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1621854350000|2021-05-24 11:05:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1621854360000|2021-05-24 11:06:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1621854370000|2021-05-24 11:06:10|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|2
1621854380000|2021-05-24 11:06:20|2935.8|2929.8|2936.3|2930.3|2936.5|2930.5|2935.3|2929.3|4
1621854390000|2021-05-24 11:06:30|2935.6|2929.6|2935.6|2929.6|2935.9|2929.9|2935.6|2929.6|3
1621854400000|2021-05-24 11:06:40|2935.9|2929.9|2936|2930|2936|2930|2935.9|2929.9|2
1621854420000|2021-05-24 11:07:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1621854440000|2021-05-24 11:07:20|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621854450000|2021-05-24 11:07:30|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1621854460000|2021-05-24 11:07:40|2936.4|2930.4|2936.5|2930.5|2936.5|2930.5|2936.4|2930.4|2
1621854470000|2021-05-24 11:07:50|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|3
1621854490000|2021-05-24 11:08:10|2937|2931|2936.4|2930.4|2937|2931|2936.4|2930.4|3
1621854500000|2021-05-24 11:08:20|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1621854510000|2021-05-24 11:08:30|2936.4|2930.4|2935.8|2929.8|2936.4|2930.4|2935.8|2929.8|2
1621854530000|2021-05-24 11:08:50|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1621854540000|2021-05-24 11:09:00|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1621854580000|2021-05-24 11:09:40|2936.9|2930.9|2936.3|2930.3|2936.9|2930.9|2936.3|2930.3|2
1621854590000|2021-05-24 11:09:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1621854600000|2021-05-24 11:10:00|2936.9|2930.9|2936.3|2930.3|2936.9|2930.9|2936.3|2930.3|3
1621854610000|2021-05-24 11:10:10|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1621854640000|2021-05-24 11:10:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1621854670000|2021-05-24 11:11:10|2936.8|2930.8|2937.3|2931.3|2937.6|2931.6|2936.8|2930.8|3
1621854680000|2021-05-24 11:11:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1621854700000|2021-05-24 11:11:40|2936.8|2930.8|2936.4|2930.4|2936.8|2930.8|2936.4|2930.4|2
1621854710000|2021-05-24 11:11:50|2936.1|2930.1|2935.8|2929.8|2936.1|2930.1|2935.8|2929.8|2
1621854720000|2021-05-24 11:12:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1621854730000|2021-05-24 11:12:10|2934.9|2928.9|2934.6|2928.6|2934.9|2928.9|2934.6|2928.6|2
1621854740000|2021-05-24 11:12:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1621854790000|2021-05-24 11:13:10|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|2
1621854830000|2021-05-24 11:13:50|2934.1|2928.1|2933.8|2927.8|2934.1|2928.1|2933.6|2927.6|3
1621854840000|2021-05-24 11:14:00|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1621854880000|2021-05-24 11:14:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1621854900000|2021-05-24 11:15:00|2933.4|2927.4|2933.5|2927.5|2933.5|2927.5|2933.4|2927.4|2
1621854920000|2021-05-24 11:15:20|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1621854950000|2021-05-24 11:15:50|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1621855000000|2021-05-24 11:16:40|2932.3|2926.3|2932.6|2926.6|2932.6|2926.6|2932.3|2926.3|2
1621855010000|2021-05-24 11:16:50|2933|2927|2933|2927|2933|2927|2933|2927|1
1621855020000|2021-05-24 11:17:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1621855070000|2021-05-24 11:17:50|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1621855080000|2021-05-24 11:18:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1621855110000|2021-05-24 11:18:30|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1621855140000|2021-05-24 11:19:00|2932.1|2926.1|2931.1|2925.1|2932.1|2926.1|2931.1|2925.1|4
1621855150000|2021-05-24 11:19:10|2930.9|2924.9|2930.6|2924.6|2930.9|2924.9|2930.6|2924.6|2
1621855160000|2021-05-24 11:19:20|2930.4|2924.4|2931|2925|2931|2925|2930.4|2924.4|3
1621855240000|2021-05-24 11:20:40|2930.6|2924.6|2929.6|2923.6|2930.6|2924.6|2929.6|2923.6|3
1621855250000|2021-05-24 11:20:50|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1621855260000|2021-05-24 11:21:00|2930.1|2924.1|2929.9|2923.9|2930.1|2924.1|2929.9|2923.9|2
1621855270000|2021-05-24 11:21:10|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1621855280000|2021-05-24 11:21:20|2929.4|2923.4|2929.9|2923.9|2929.9|2923.9|2929.4|2923.4|3
1621855290000|2021-05-24 11:21:30|2930|2924|2931.4|2925.4|2931.9|2925.9|2930|2924|6
1621855300000|2021-05-24 11:21:40|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1621855330000|2021-05-24 11:22:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1621855350000|2021-05-24 11:22:30|2931|2925|2931|2925|2931|2925|2931|2925|1
1621855430000|2021-05-24 11:23:50|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930|2924|5
1621855440000|2021-05-24 11:24:00|2930.8|2924.8|2931.9|2925.9|2932.4|2926.4|2930.8|2924.8|4
1621855450000|2021-05-24 11:24:10|2932.1|2926.1|2932.4|2926.4|2932.4|2926.4|2932.1|2926.1|2
1621855460000|2021-05-24 11:24:20|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1621855470000|2021-05-24 11:24:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1621855480000|2021-05-24 11:24:40|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1621855490000|2021-05-24 11:24:50|2932.8|2926.8|2932.9|2926.9|2933.3|2927.3|2932.8|2926.8|3
1621855510000|2021-05-24 11:25:10|2933|2927|2933|2927|2933|2927|2933|2927|1
1621855550000|2021-05-24 11:25:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1621855600000|2021-05-24 11:26:40|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1621855610000|2021-05-24 11:26:50|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|2
1621855620000|2021-05-24 11:27:00|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1621855640000|2021-05-24 11:27:20|2933.6|2927.6|2933.9|2927.9|2933.9|2927.9|2933.6|2927.6|2
1621855650000|2021-05-24 11:27:30|2933.5|2927.5|2932.8|2926.8|2933.5|2927.5|2932.8|2926.8|4
1621855660000|2021-05-24 11:27:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1621855670000|2021-05-24 11:27:50|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1621855680000|2021-05-24 11:28:00|2932.8|2926.8|2933.1|2927.1|2933.1|2927.1|2932.8|2926.8|2
1621855690000|2021-05-24 11:28:10|2932.8|2926.8|2931.8|2925.8|2932.8|2926.8|2931.8|2925.8|3
1621855700000|2021-05-24 11:28:20|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1621855710000|2021-05-24 11:28:30|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|4
1621855720000|2021-05-24 11:28:40|2929.9|2923.9|2929.8|2923.8|2929.9|2923.9|2929.8|2923.8|2
1621855730000|2021-05-24 11:28:50|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1621855740000|2021-05-24 11:29:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1621855770000|2021-05-24 11:29:30|2930.4|2924.4|2930.1|2924.1|2930.4|2924.4|2930.1|2924.1|2
1621855780000|2021-05-24 11:29:40|2929.9|2923.9|2929.4|2923.4|2929.9|2923.9|2929.4|2923.4|2
1621855790000|2021-05-24 11:29:50|2929|2923|2929|2923|2929|2923|2929|2923|1
1621855800000|2021-05-24 11:30:00|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1621855810000|2021-05-24 11:30:10|2929.3|2923.3|2929.4|2923.4|2929.6|2923.6|2929.3|2923.3|3
1621855820000|2021-05-24 11:30:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1621855830000|2021-05-24 11:30:30|2929.3|2923.3|2930.4|2924.4|2930.4|2924.4|2929.3|2923.3|4
1621855850000|2021-05-24 11:30:50|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1621855860000|2021-05-24 11:31:00|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1621855900000|2021-05-24 11:31:40|2930.3|2924.3|2929.9|2923.9|2930.3|2924.3|2929.9|2923.9|2
1621855910000|2021-05-24 11:31:50|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1621855920000|2021-05-24 11:32:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|3
1621855930000|2021-05-24 11:32:10|2928.9|2922.9|2928.6|2922.6|2928.9|2922.9|2928.6|2922.6|2
1621855940000|2021-05-24 11:32:20|2928.9|2922.9|2929.4|2923.4|2929.4|2923.4|2928.9|2922.9|2
1621855960000|2021-05-24 11:32:40|2929.6|2923.6|2929.9|2923.9|2929.9|2923.9|2929.6|2923.6|2
1621855990000|2021-05-24 11:33:10|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1621856020000|2021-05-24 11:33:40|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1621856030000|2021-05-24 11:33:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1621856040000|2021-05-24 11:34:00|2931.3|2925.3|2932|2926|2932|2926|2931|2925|6
1621856050000|2021-05-24 11:34:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1621856070000|2021-05-24 11:34:30|2932|2926|2932.9|2926.9|2932.9|2926.9|2932|2926|3
1621856080000|2021-05-24 11:34:40|2933|2927|2933|2927|2933|2927|2933|2927|1
1621856090000|2021-05-24 11:34:50|2932.8|2926.8|2932.1|2926.1|2932.8|2926.8|2932.1|2926.1|2
1621856100000|2021-05-24 11:35:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.6|2925.6|3
1621856120000|2021-05-24 11:35:20|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1621856130000|2021-05-24 11:35:30|2931.8|2925.8|2930.8|2924.8|2931.8|2925.8|2930.8|2924.8|3
1621856140000|2021-05-24 11:35:40|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1621856150000|2021-05-24 11:35:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1621856170000|2021-05-24 11:36:10|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1621856200000|2021-05-24 11:36:40|2931.5|2925.5|2931.1|2925.1|2931.5|2925.5|2931.1|2925.1|3
1621856220000|2021-05-24 11:37:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1621856250000|2021-05-24 11:37:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1621856270000|2021-05-24 11:37:50|2930.1|2924.1|2929.1|2923.1|2930.1|2924.1|2929.1|2923.1|2
1621856280000|2021-05-24 11:38:00|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1621856290000|2021-05-24 11:38:10|2928.6|2922.6|2928.4|2922.4|2928.9|2922.9|2928.4|2922.4|3
1621856300000|2021-05-24 11:38:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1621856330000|2021-05-24 11:38:50|2929.6|2923.6|2931.5|2925.5|2931.5|2925.5|2929.6|2923.6|2
1621856360000|2021-05-24 11:39:20|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|2
1621856370000|2021-05-24 11:39:30|2932|2926|2931.3|2925.3|2932|2926|2931.3|2925.3|4
1621856380000|2021-05-24 11:39:40|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1621856400000|2021-05-24 11:40:00|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930|2924|4
1621856460000|2021-05-24 11:41:00|2930.6|2924.6|2932.3|2926.3|2932.3|2926.3|2930.6|2924.6|4
1621856480000|2021-05-24 11:41:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1621856520000|2021-05-24 11:42:00|2932.5|2926.5|2932.9|2926.9|2932.9|2926.9|2932.5|2926.5|2
1621856540000|2021-05-24 11:42:20|2933.3|2927.3|2933.1|2927.1|2933.3|2927.3|2933.1|2927.1|2
1621856560000|2021-05-24 11:42:40|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1621856580000|2021-05-24 11:43:00|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1621856590000|2021-05-24 11:43:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1621856600000|2021-05-24 11:43:20|2933.1|2927.1|2934.4|2928.4|2934.9|2928.9|2933.1|2927.1|10
1621856610000|2021-05-24 11:43:30|2934.3|2928.3|2934.9|2928.9|2935.1|2929.1|2934.3|2928.3|4
1621856620000|2021-05-24 11:43:40|2934.6|2928.6|2935|2929|2935|2929|2934.5|2928.5|4
1621856630000|2021-05-24 11:43:50|2934.3|2928.3|2937|2931|2937.3|2931.3|2934.3|2928.3|4
1621856640000|2021-05-24 11:44:00|2936.6|2930.6|2935|2929|2936.6|2930.6|2935|2929|8
1621856650000|2021-05-24 11:44:10|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|4
1621856660000|2021-05-24 11:44:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1621856670000|2021-05-24 11:44:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621856690000|2021-05-24 11:44:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1621856740000|2021-05-24 11:45:40|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1621856750000|2021-05-24 11:45:50|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1621856760000|2021-05-24 11:46:00|2936.6|2930.6|2937|2931|2937|2931|2936.6|2930.6|2
1621856770000|2021-05-24 11:46:10|2936.8|2930.8|2936.5|2930.5|2937|2931|2936.5|2930.5|4
1621856780000|2021-05-24 11:46:20|2936.9|2930.9|2938.6|2932.6|2938.6|2932.6|2936.9|2930.9|2
1621856790000|2021-05-24 11:46:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1621856800000|2021-05-24 11:46:40|2938.4|2932.4|2938.5|2932.5|2938.6|2932.6|2938.4|2932.4|3
1621856820000|2021-05-24 11:47:00|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.6|2932.6|2
1621856830000|2021-05-24 11:47:10|2939.4|2933.4|2939.6|2933.6|2939.6|2933.6|2939.4|2933.4|2
1621856840000|2021-05-24 11:47:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2938.4|2932.4|6
1621856870000|2021-05-24 11:47:50|2939.1|2933.1|2940.8|2934.8|2940.8|2934.8|2939.1|2933.1|2
1621856890000|2021-05-24 11:48:10|2939.9|2933.9|2938.9|2932.9|2939.9|2933.9|2938.9|2932.9|5
1621856910000|2021-05-24 11:48:30|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.6|2932.6|2
1621856920000|2021-05-24 11:48:40|2939|2933|2939.4|2933.4|2939.4|2933.4|2939|2933|2
1621856930000|2021-05-24 11:48:50|2940.1|2934.1|2940.4|2934.4|2940.4|2934.4|2940.1|2934.1|2
1621856940000|2021-05-24 11:49:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1621856950000|2021-05-24 11:49:10|2940.9|2934.9|2941.4|2935.4|2941.4|2935.4|2940.9|2934.9|2
1621856960000|2021-05-24 11:49:20|2942|2936|2943.1|2937.1|2943.5|2937.5|2942|2936|4
1621856980000|2021-05-24 11:49:40|2943.9|2937.9|2944.4|2938.4|2944.4|2938.4|2943.9|2937.9|2
1621856990000|2021-05-24 11:49:50|2945.1|2939.1|2945.5|2939.5|2945.5|2939.5|2945.1|2939.1|2
1621857000000|2021-05-24 11:50:00|2945.4|2939.4|2944.4|2938.4|2945.4|2939.4|2944.4|2938.4|4
1621857010000|2021-05-24 11:50:10|2944|2938|2940.8|2934.8|2944|2938|2940.8|2934.8|12
1621857020000|2021-05-24 11:50:20|2941.1|2935.1|2943.1|2937.1|2943.1|2937.1|2941.1|2935.1|6
1621857030000|2021-05-24 11:50:30|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1621857040000|2021-05-24 11:50:40|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1621857050000|2021-05-24 11:50:50|2944.6|2938.6|2945.4|2939.4|2945.4|2939.4|2944.6|2938.6|3
1621857060000|2021-05-24 11:51:00|2945.1|2939.1|2944.6|2938.6|2945.1|2939.1|2944.6|2938.6|4
1621857070000|2021-05-24 11:51:10|2944.1|2938.1|2942.9|2936.9|2944.1|2938.1|2942.9|2936.9|6
1621857080000|2021-05-24 11:51:20|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1621857090000|2021-05-24 11:51:30|2943.4|2937.4|2944.1|2938.1|2944.1|2938.1|2943.4|2937.4|5
1621857100000|2021-05-24 11:51:40|2943.6|2937.6|2944.6|2938.6|2944.6|2938.6|2943.6|2937.6|3
1621857110000|2021-05-24 11:51:50|2944.1|2938.1|2944.6|2938.6|2944.8|2938.8|2944.1|2938.1|4
1621857120000|2021-05-24 11:52:00|2944.4|2938.4|2945.5|2939.5|2945.5|2939.5|2944.4|2938.4|4
1621857130000|2021-05-24 11:52:10|2945.6|2939.6|2945.4|2939.4|2945.6|2939.6|2945.1|2939.1|14
1621857140000|2021-05-24 11:52:20|2945.5|2939.5|2945.1|2939.1|2945.6|2939.6|2945.1|2939.1|5
1621857150000|2021-05-24 11:52:30|2945.4|2939.4|2945.6|2939.6|2946.6|2940.6|2944.6|2938.6|9
1621857160000|2021-05-24 11:52:40|2945.1|2939.1|2945.4|2939.4|2945.6|2939.6|2945.1|2939.1|3
1621857170000|2021-05-24 11:52:50|2945.1|2939.1|2945.3|2939.3|2945.8|2939.8|2945.1|2939.1|4
1621857180000|2021-05-24 11:53:00|2945.1|2939.1|2942.9|2936.9|2945.1|2939.1|2942.9|2936.9|9
1621857190000|2021-05-24 11:53:10|2942.6|2936.6|2942.5|2936.5|2942.6|2936.6|2942.5|2936.5|2
1621857200000|2021-05-24 11:53:20|2942.4|2936.4|2942|2936|2942.4|2936.4|2942|2936|3
1621857210000|2021-05-24 11:53:30|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2940.9|2934.9|3
1621857220000|2021-05-24 11:53:40|2942|2936|2943.1|2937.1|2943.1|2937.1|2942|2936|2
1621857230000|2021-05-24 11:53:50|2943.6|2937.6|2943.8|2937.8|2943.8|2937.8|2943.6|2937.6|2
1621857250000|2021-05-24 11:54:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1621857260000|2021-05-24 11:54:20|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1621857270000|2021-05-24 11:54:30|2944.1|2938.1|2944|2938|2944.1|2938.1|2943.5|2937.5|6
1621857280000|2021-05-24 11:54:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621857290000|2021-05-24 11:54:50|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1621857300000|2021-05-24 11:55:00|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|2
1621857310000|2021-05-24 11:55:10|2944.5|2938.5|2944.4|2938.4|2944.5|2938.5|2944.4|2938.4|2
1621857320000|2021-05-24 11:55:20|2944.1|2938.1|2943.9|2937.9|2944.1|2938.1|2943.9|2937.9|2
1621857330000|2021-05-24 11:55:30|2943.6|2937.6|2943.1|2937.1|2943.6|2937.6|2943.1|2937.1|2
1621857340000|2021-05-24 11:55:40|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|2
1621857350000|2021-05-24 11:55:50|2943.4|2937.4|2941.9|2935.9|2943.4|2937.4|2941.9|2935.9|5
1621857360000|2021-05-24 11:56:00|2941.8|2935.8|2941.4|2935.4|2941.8|2935.8|2941.4|2935.4|2
1621857380000|2021-05-24 11:56:20|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1621857400000|2021-05-24 11:56:40|2941.4|2935.4|2941.6|2935.6|2941.9|2935.9|2941.4|2935.4|3
1621857420000|2021-05-24 11:57:00|2941.4|2935.4|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|2
1621857460000|2021-05-24 11:57:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1621857480000|2021-05-24 11:58:00|2940.6|2934.6|2940.3|2934.3|2940.6|2934.6|2940.3|2934.3|3
1621857490000|2021-05-24 11:58:10|2939.9|2933.9|2940.5|2934.5|2940.5|2934.5|2939.4|2933.4|5
1621857500000|2021-05-24 11:58:20|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|3
1621857510000|2021-05-24 11:58:30|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1621857520000|2021-05-24 11:58:40|2940.4|2934.4|2940.5|2934.5|2940.5|2934.5|2940.4|2934.4|2
1621857620000|2021-05-24 12:00:20|2940.1|2934.1|2942.9|2936.9|2942.9|2936.9|2940.1|2934.1|4
1621857630000|2021-05-24 12:00:30|2943.1|2937.1|2943.3|2937.3|2943.3|2937.3|2943.1|2937.1|2
1621857640000|2021-05-24 12:00:40|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1621857650000|2021-05-24 12:00:50|2944.6|2938.6|2944.1|2938.1|2944.6|2938.6|2943.8|2937.8|4
1621857660000|2021-05-24 12:01:00|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1621857670000|2021-05-24 12:01:10|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1621857680000|2021-05-24 12:01:20|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1621857690000|2021-05-24 12:01:30|2942.9|2936.9|2941.9|2935.9|2942.9|2936.9|2941.9|2935.9|5
1621857700000|2021-05-24 12:01:40|2941.3|2935.3|2941.3|2935.3|2942.1|2936.1|2940.9|2934.9|8
1621857710000|2021-05-24 12:01:50|2942.1|2936.1|2942.5|2936.5|2942.5|2936.5|2942.1|2936.1|2
1621857740000|2021-05-24 12:02:20|2942|2936|2941.6|2935.6|2942|2936|2941.6|2935.6|2
1621857750000|2021-05-24 12:02:30|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1621857780000|2021-05-24 12:03:00|2941.3|2935.3|2941.9|2935.9|2942.1|2936.1|2941.3|2935.3|3
1621857800000|2021-05-24 12:03:20|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.4|2935.4|3
1621857850000|2021-05-24 12:04:10|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1621857860000|2021-05-24 12:04:20|2940.3|2934.3|2939.6|2933.6|2940.3|2934.3|2939.4|2933.4|5
1621857870000|2021-05-24 12:04:30|2939.9|2933.9|2940.6|2934.6|2940.6|2934.6|2939.9|2933.9|2
1621857880000|2021-05-24 12:04:40|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1621857900000|2021-05-24 12:05:00|2941.1|2935.1|2940.6|2934.6|2941.1|2935.1|2940.6|2934.6|2
1621857940000|2021-05-24 12:05:40|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1621857960000|2021-05-24 12:06:00|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2940.1|2934.1|2
1621857970000|2021-05-24 12:06:10|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1621858000000|2021-05-24 12:06:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1621858030000|2021-05-24 12:07:10|2940.6|2934.6|2941.4|2935.4|2941.4|2935.4|2940.6|2934.6|2
1621858050000|2021-05-24 12:07:30|2940.9|2934.9|2940.6|2934.6|2940.9|2934.9|2940.6|2934.6|2
1621858060000|2021-05-24 12:07:40|2941.4|2935.4|2942.1|2936.1|2942.1|2936.1|2941.4|2935.4|3
1621858080000|2021-05-24 12:08:00|2942.8|2936.8|2943.4|2937.4|2943.5|2937.5|2942.8|2936.8|3
1621858090000|2021-05-24 12:08:10|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1621858100000|2021-05-24 12:08:20|2943.6|2937.6|2942.5|2936.5|2943.6|2937.6|2941.9|2935.9|7
1621858110000|2021-05-24 12:08:30|2942.8|2936.8|2943.1|2937.1|2943.1|2937.1|2942.8|2936.8|2
1621858120000|2021-05-24 12:08:40|2942.9|2936.9|2941.9|2935.9|2942.9|2936.9|2941.9|2935.9|3
1621858130000|2021-05-24 12:08:50|2942.6|2936.6|2941.9|2935.9|2942.6|2936.6|2941.9|2935.9|2
1621858150000|2021-05-24 12:09:10|2942.6|2936.6|2941.9|2935.9|2942.6|2936.6|2941.9|2935.9|2
1621858160000|2021-05-24 12:09:20|2942.4|2936.4|2943.4|2937.4|2943.4|2937.4|2942.4|2936.4|3
1621858170000|2021-05-24 12:09:30|2943.5|2937.5|2944.6|2938.6|2945.6|2939.6|2943.5|2937.5|4
1621858180000|2021-05-24 12:09:40|2944.9|2938.9|2944.6|2938.6|2944.9|2938.9|2944.4|2938.4|3
1621858190000|2021-05-24 12:09:50|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1621858200000|2021-05-24 12:10:00|2945|2939|2944.6|2938.6|2945|2939|2944.4|2938.4|5
1621858210000|2021-05-24 12:10:10|2944.1|2938.1|2943.6|2937.6|2944.1|2938.1|2943.6|2937.6|3
1621858220000|2021-05-24 12:10:20|2943.4|2937.4|2943.5|2937.5|2943.5|2937.5|2943.4|2937.4|2
1621858230000|2021-05-24 12:10:30|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1621858240000|2021-05-24 12:10:40|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1621858250000|2021-05-24 12:10:50|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1621858260000|2021-05-24 12:11:00|2942.5|2936.5|2941.1|2935.1|2942.5|2936.5|2940.8|2934.8|4
1621858270000|2021-05-24 12:11:10|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1621858290000|2021-05-24 12:11:30|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1621858360000|2021-05-24 12:12:40|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1621858400000|2021-05-24 12:13:20|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1621858410000|2021-05-24 12:13:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1621858460000|2021-05-24 12:14:20|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1621858480000|2021-05-24 12:14:40|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1621858500000|2021-05-24 12:15:00|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|2
1621858520000|2021-05-24 12:15:20|2939.5|2933.5|2940.1|2934.1|2940.5|2934.5|2939.5|2933.5|3
1621858530000|2021-05-24 12:15:30|2940.9|2934.9|2940.6|2934.6|2940.9|2934.9|2940.5|2934.5|3
1621858550000|2021-05-24 12:15:50|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1621858560000|2021-05-24 12:16:00|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1621858570000|2021-05-24 12:16:10|2939.9|2933.9|2939.9|2933.9|2940.4|2934.4|2939.9|2933.9|3
1621858580000|2021-05-24 12:16:20|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1621858600000|2021-05-24 12:16:40|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1621858630000|2021-05-24 12:17:10|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1621858650000|2021-05-24 12:17:30|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1621858660000|2021-05-24 12:17:40|2940|2934|2940.6|2934.6|2940.6|2934.6|2940|2934|2
1621858680000|2021-05-24 12:18:00|2940.1|2934.1|2939.8|2933.8|2940.1|2934.1|2939.8|2933.8|2
1621858690000|2021-05-24 12:18:10|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1621858710000|2021-05-24 12:18:30|2939.3|2933.3|2939.4|2933.4|2939.4|2933.4|2939.3|2933.3|2
1621858740000|2021-05-24 12:19:00|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.5|2933.5|2
1621858760000|2021-05-24 12:19:20|2940.6|2934.6|2939.9|2933.9|2940.6|2934.6|2939.9|2933.9|4
1621858770000|2021-05-24 12:19:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1621858800000|2021-05-24 12:20:00|2939.1|2933.1|2937.6|2931.6|2939.1|2933.1|2937.6|2931.6|3
1621858810000|2021-05-24 12:20:10|2938|2932|2938.6|2932.6|2938.6|2932.6|2938|2932|4
1621858830000|2021-05-24 12:20:30|2938.4|2932.4|2938|2932|2938.4|2932.4|2938|2932|2
1621858840000|2021-05-24 12:20:40|2937.6|2931.6|2937|2931|2937.6|2931.6|2937|2931|2
1621858850000|2021-05-24 12:20:50|2937.3|2931.3|2938|2932|2938|2932|2937.3|2931.3|4
1621858860000|2021-05-24 12:21:00|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1621858870000|2021-05-24 12:21:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1621858900000|2021-05-24 12:21:40|2936.9|2930.9|2936.8|2930.8|2936.9|2930.9|2936.8|2930.8|2
1621858920000|2021-05-24 12:22:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1621858930000|2021-05-24 12:22:10|2936.6|2930.6|2938.3|2932.3|2938.3|2932.3|2936.6|2930.6|6
1621858940000|2021-05-24 12:22:20|2938|2932|2937.9|2931.9|2938|2932|2937.9|2931.9|2
1621858960000|2021-05-24 12:22:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1621858970000|2021-05-24 12:22:50|2938.1|2932.1|2938|2932|2938.6|2932.6|2938|2932|4
1621858990000|2021-05-24 12:23:10|2937.8|2931.8|2937.9|2931.9|2937.9|2931.9|2937.8|2931.8|2
1621859000000|2021-05-24 12:23:20|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1621859020000|2021-05-24 12:23:40|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|3
1621859030000|2021-05-24 12:23:50|2937.4|2931.4|2937.3|2931.3|2937.4|2931.4|2937.3|2931.3|2
1621859040000|2021-05-24 12:24:00|2936.6|2930.6|2937.8|2931.8|2937.8|2931.8|2936.3|2930.3|5
1621859060000|2021-05-24 12:24:20|2937.5|2931.5|2937.1|2931.1|2937.5|2931.5|2937.1|2931.1|3
1621859100000|2021-05-24 12:25:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621859120000|2021-05-24 12:25:20|2937|2931|2937.8|2931.8|2937.8|2931.8|2937|2931|4
1621859140000|2021-05-24 12:25:40|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1621859170000|2021-05-24 12:26:10|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1621859180000|2021-05-24 12:26:20|2937.1|2931.1|2936.8|2930.8|2937.1|2931.1|2936.8|2930.8|2
1621859220000|2021-05-24 12:27:00|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1621859230000|2021-05-24 12:27:10|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1621859240000|2021-05-24 12:27:20|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1621859280000|2021-05-24 12:28:00|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1621859290000|2021-05-24 12:28:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1621859310000|2021-05-24 12:28:30|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1621859330000|2021-05-24 12:28:50|2936.4|2930.4|2936.6|2930.6|2936.6|2930.6|2936.4|2930.4|2
1621859340000|2021-05-24 12:29:00|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1621859360000|2021-05-24 12:29:20|2937|2931|2936.6|2930.6|2937|2931|2936.3|2930.3|6
1621859380000|2021-05-24 12:29:40|2936.9|2930.9|2937.8|2931.8|2937.8|2931.8|2936.9|2930.9|5
1621859410000|2021-05-24 12:30:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1621859440000|2021-05-24 12:30:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1621859450000|2021-05-24 12:30:50|2938.3|2932.3|2938.3|2932.3|2938.9|2932.9|2938.3|2932.3|4
1621859480000|2021-05-24 12:31:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1621859490000|2021-05-24 12:31:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.1|2932.1|3
1621859590000|2021-05-24 12:33:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1621859600000|2021-05-24 12:33:20|2938.4|2932.4|2938.8|2932.8|2938.8|2932.8|2938.4|2932.4|2
1621859660000|2021-05-24 12:34:20|2939|2933|2940|2934|2940|2934|2939|2933|5
1621859670000|2021-05-24 12:34:30|2939.8|2933.8|2938.6|2932.6|2939.8|2933.8|2938.6|2932.6|3
1621859700000|2021-05-24 12:35:00|2938.9|2932.9|2938.8|2932.8|2938.9|2932.9|2938.8|2932.8|4
1621859710000|2021-05-24 12:35:10|2938|2932|2938.3|2932.3|2938.6|2932.6|2938|2932|4
1621859720000|2021-05-24 12:35:20|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1621859740000|2021-05-24 12:35:40|2938.8|2932.8|2939.3|2933.3|2939.9|2933.9|2938.8|2932.8|4
1621859750000|2021-05-24 12:35:50|2939|2933|2939.8|2933.8|2939.8|2933.8|2939|2933|3
1621859770000|2021-05-24 12:36:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1621859780000|2021-05-24 12:36:20|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2939.9|2933.9|2
1621859790000|2021-05-24 12:36:30|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.5|2933.5|3
1621859800000|2021-05-24 12:36:40|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1621859810000|2021-05-24 12:36:50|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1621859820000|2021-05-24 12:37:00|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1621859840000|2021-05-24 12:37:20|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1621859860000|2021-05-24 12:37:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1621859870000|2021-05-24 12:37:50|2938.6|2932.6|2938|2932|2938.6|2932.6|2938|2932|5
1621859900000|2021-05-24 12:38:20|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.6|2931.6|3
1621859920000|2021-05-24 12:38:40|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|5
1621859930000|2021-05-24 12:38:50|2937.5|2931.5|2937.4|2931.4|2937.5|2931.5|2937.3|2931.3|3
1621859940000|2021-05-24 12:39:00|2937.6|2931.6|2937|2931|2937.6|2931.6|2937|2931|3
1621859960000|2021-05-24 12:39:20|2937.6|2931.6|2938.3|2932.3|2938.6|2932.6|2937.6|2931.6|3
1621859980000|2021-05-24 12:39:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1621859990000|2021-05-24 12:39:50|2938.8|2932.8|2939.1|2933.1|2939.1|2933.1|2938.8|2932.8|3
1621860010000|2021-05-24 12:40:10|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1621860020000|2021-05-24 12:40:20|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1621860040000|2021-05-24 12:40:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1621860050000|2021-05-24 12:40:50|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2938.5|2932.5|5
1621860060000|2021-05-24 12:41:00|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1621860130000|2021-05-24 12:42:10|2939.6|2933.6|2939.3|2933.3|2939.6|2933.6|2939.3|2933.3|2
1621860150000|2021-05-24 12:42:30|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1621860180000|2021-05-24 12:43:00|2938.9|2932.9|2937.3|2931.3|2938.9|2932.9|2937.3|2931.3|5
1621860190000|2021-05-24 12:43:10|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1621860200000|2021-05-24 12:43:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1621860210000|2021-05-24 12:43:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1621860220000|2021-05-24 12:43:40|2937.4|2931.4|2937.5|2931.5|2937.5|2931.5|2937.4|2931.4|2
1621860240000|2021-05-24 12:44:00|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1621860250000|2021-05-24 12:44:10|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1621860310000|2021-05-24 12:45:10|2939|2933|2940.1|2934.1|2940.1|2934.1|2939|2933|4
1621860340000|2021-05-24 12:45:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1621860350000|2021-05-24 12:45:50|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2939.1|2933.1|2
1621860390000|2021-05-24 12:46:30|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1621860400000|2021-05-24 12:46:40|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|2
1621860430000|2021-05-24 12:47:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1621860450000|2021-05-24 12:47:30|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1621860460000|2021-05-24 12:47:40|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1621860490000|2021-05-24 12:48:10|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1621860500000|2021-05-24 12:48:20|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1621860520000|2021-05-24 12:48:40|2937.5|2931.5|2938.8|2932.8|2938.8|2932.8|2937.5|2931.5|2
1621860530000|2021-05-24 12:48:50|2939.4|2933.4|2940|2934|2940|2934|2939.4|2933.4|4
1621860550000|2021-05-24 12:49:10|2939.9|2933.9|2939.4|2933.4|2939.9|2933.9|2939.4|2933.4|2
1621860560000|2021-05-24 12:49:20|2939.1|2933.1|2938.4|2932.4|2939.1|2933.1|2938.3|2932.3|5
1621860580000|2021-05-24 12:49:40|2938.1|2932.1|2938.5|2932.5|2938.5|2932.5|2937.9|2931.9|4
1621860600000|2021-05-24 12:50:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1621860610000|2021-05-24 12:50:10|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1621860620000|2021-05-24 12:50:20|2937.5|2931.5|2938.3|2932.3|2938.3|2932.3|2937.5|2931.5|2
1621860630000|2021-05-24 12:50:30|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1621860660000|2021-05-24 12:51:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1621860720000|2021-05-24 12:52:00|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1621860750000|2021-05-24 12:52:30|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1621860760000|2021-05-24 12:52:40|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.6|2932.6|2
1621860770000|2021-05-24 12:52:50|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1621860780000|2021-05-24 12:53:00|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1621860820000|2021-05-24 12:53:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1621860840000|2021-05-24 12:54:00|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|2
1621860850000|2021-05-24 12:54:10|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1621860860000|2021-05-24 12:54:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1621860880000|2021-05-24 12:54:40|2939.1|2933.1|2940|2934|2940|2934|2938.6|2932.6|7
1621860900000|2021-05-24 12:55:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1621860910000|2021-05-24 12:55:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1621860930000|2021-05-24 12:55:30|2938.6|2932.6|2938.3|2932.3|2938.6|2932.6|2938.3|2932.3|2
1621860950000|2021-05-24 12:55:50|2938.8|2932.8|2939.6|2933.6|2939.6|2933.6|2938.8|2932.8|3
1621860960000|2021-05-24 12:56:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1621860970000|2021-05-24 12:56:10|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1621860980000|2021-05-24 12:56:20|2939.3|2933.3|2938.6|2932.6|2939.3|2933.3|2938.6|2932.6|3
1621860990000|2021-05-24 12:56:30|2939|2933|2939.8|2933.8|2939.8|2933.8|2939|2933|2
1621861000000|2021-05-24 12:56:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1621861010000|2021-05-24 12:56:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1621861030000|2021-05-24 12:57:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621861080000|2021-05-24 12:58:00|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|2
1621861090000|2021-05-24 12:58:10|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|2
1621861100000|2021-05-24 12:58:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|4
1621861120000|2021-05-24 12:58:40|2940.8|2934.8|2941.9|2935.9|2941.9|2935.9|2940.8|2934.8|2
1621861140000|2021-05-24 12:59:00|2942|2936|2943.3|2937.3|2944.6|2938.6|2942|2936|6
1621861150000|2021-05-24 12:59:10|2943|2937|2946|2940|2946|2940|2943|2937|6
1621861160000|2021-05-24 12:59:20|2945.9|2939.9|2944|2938|2945.9|2939.9|2944|2938|6
1621861170000|2021-05-24 12:59:30|2943.6|2937.6|2944.4|2938.4|2944.4|2938.4|2942.9|2936.9|6
1621861180000|2021-05-24 12:59:40|2944.8|2938.8|2944.5|2938.5|2945.3|2939.3|2943.5|2937.5|9
1621861190000|2021-05-24 12:59:50|2944.9|2938.9|2944.8|2938.8|2945.4|2939.4|2944.8|2938.8|7
1621861200000|2021-05-24 13:00:00|2945|2939|2951.4|2945.4|2952.1|2946.1|2945|2939|18
1621861210000|2021-05-24 13:00:10|2951.9|2945.9|2946.9|2940.9|2951.9|2945.9|2946.9|2940.9|20
1621861220000|2021-05-24 13:00:20|2946.6|2940.6|2949.4|2943.4|2949.4|2943.4|2946.6|2940.6|10
1621861230000|2021-05-24 13:00:30|2949.6|2943.6|2952.4|2946.4|2952.4|2946.4|2949.6|2943.6|11
1621861240000|2021-05-24 13:00:40|2951.6|2945.6|2952.4|2946.4|2954.1|2948.1|2951.6|2945.6|19
1621861250000|2021-05-24 13:00:50|2951.9|2945.9|2952.9|2946.9|2952.9|2946.9|2950.4|2944.4|11
1621861260000|2021-05-24 13:01:00|2953.1|2947.1|2951.9|2945.9|2955.6|2949.6|2951.4|2945.4|19
1621861270000|2021-05-24 13:01:10|2951.6|2945.6|2954.9|2948.9|2954.9|2948.9|2951.4|2945.4|14
1621861280000|2021-05-24 13:01:20|2954.4|2948.4|2957.1|2951.1|2957.4|2951.4|2954.4|2948.4|12
1621861290000|2021-05-24 13:01:30|2957.4|2951.4|2959|2953|2959.3|2953.3|2957.4|2951.4|14
1621861300000|2021-05-24 13:01:40|2958.8|2952.8|2961.3|2955.3|2961.3|2955.3|2958.5|2952.5|14
1621861310000|2021-05-24 13:01:50|2961.5|2955.5|2963.3|2957.3|2964.5|2958.5|2961.5|2955.5|15
1621861320000|2021-05-24 13:02:00|2962.8|2956.8|2957|2951|2962.8|2956.8|2956.8|2950.8|21
1621861330000|2021-05-24 13:02:10|2956.8|2950.8|2957.8|2951.8|2958.3|2952.3|2955.3|2949.3|12
1621861340000|2021-05-24 13:02:20|2958|2952|2958.3|2952.3|2959|2953|2957.8|2951.8|16
1621861350000|2021-05-24 13:02:30|2958|2952|2956|2950|2958|2952|2956|2950|8
1621861360000|2021-05-24 13:02:40|2956.3|2950.3|2955.3|2949.3|2957.4|2951.4|2955.3|2949.3|9
1621861370000|2021-05-24 13:02:50|2955.5|2949.5|2955|2949|2955.9|2949.9|2955|2949|6
1621861380000|2021-05-24 13:03:00|2954.3|2948.3|2957|2951|2957|2951|2954|2948|12
1621861390000|2021-05-24 13:03:10|2957.3|2951.3|2959.3|2953.3|2959.3|2953.3|2957|2951|10
1621861400000|2021-05-24 13:03:20|2959|2953|2959|2953|2959|2953|2957.9|2951.9|9
1621861410000|2021-05-24 13:03:30|2959.3|2953.3|2958.9|2952.9|2959.3|2953.3|2957.9|2951.9|9
1621861420000|2021-05-24 13:03:40|2959.1|2953.1|2956.1|2950.1|2959.4|2953.4|2955.3|2949.3|14
1621861430000|2021-05-24 13:03:50|2956.5|2950.5|2955.6|2949.6|2957.5|2951.5|2955.6|2949.6|11
1621861440000|2021-05-24 13:04:00|2955.4|2949.4|2955.4|2949.4|2955.5|2949.5|2954.9|2948.9|7
1621861450000|2021-05-24 13:04:10|2956.4|2950.4|2956.5|2950.5|2957.1|2951.1|2956.3|2950.3|9
1621861460000|2021-05-24 13:04:20|2956|2950|2955|2949|2956|2950|2955|2949|7
1621861470000|2021-05-24 13:04:30|2955.1|2949.1|2955.5|2949.5|2955.5|2949.5|2955|2949|4
1621861480000|2021-05-24 13:04:40|2955.6|2949.6|2955|2949|2956.1|2950.1|2955|2949|7
1621861490000|2021-05-24 13:04:50|2954.6|2948.6|2956|2950|2956.5|2950.5|2953.9|2947.9|14
1621861500000|2021-05-24 13:05:00|2955.5|2949.5|2954.3|2948.3|2955.5|2949.5|2953.6|2947.6|10
1621861510000|2021-05-24 13:05:10|2954.5|2948.5|2956|2950|2956.4|2950.4|2954.5|2948.5|8
1621861520000|2021-05-24 13:05:20|2956.3|2950.3|2957.3|2951.3|2957.3|2951.3|2956|2950|11
1621861530000|2021-05-24 13:05:30|2957.5|2951.5|2957.1|2951.1|2958|2952|2957.1|2951.1|8
1621861540000|2021-05-24 13:05:40|2957|2951|2957.3|2951.3|2957.3|2951.3|2955.3|2949.3|13
1621861550000|2021-05-24 13:05:50|2957|2951|2956.5|2950.5|2957|2951|2956.3|2950.3|4
1621861560000|2021-05-24 13:06:00|2956.3|2950.3|2956.6|2950.6|2956.9|2950.9|2956.3|2950.3|9
1621861570000|2021-05-24 13:06:10|2956.5|2950.5|2957.4|2951.4|2957.4|2951.4|2955.5|2949.5|12
1621861580000|2021-05-24 13:06:20|2957.3|2951.3|2957.4|2951.4|2957.5|2951.5|2956.4|2950.4|11
1621861590000|2021-05-24 13:06:30|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1621861600000|2021-05-24 13:06:40|2957|2951|2955.8|2949.8|2957.6|2951.6|2955.8|2949.8|7
1621861610000|2021-05-24 13:06:50|2956|2950|2958.1|2952.1|2958.1|2952.1|2956|2950|7
1621861620000|2021-05-24 13:07:00|2958.5|2952.5|2956.8|2950.8|2958.9|2952.9|2956.8|2950.8|11
1621861630000|2021-05-24 13:07:10|2956.5|2950.5|2956|2950|2956.5|2950.5|2955.8|2949.8|7
1621861640000|2021-05-24 13:07:20|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2954.8|2948.8|7
1621861650000|2021-05-24 13:07:30|2956|2950|2956|2950|2957.5|2951.5|2956|2950|13
1621861660000|2021-05-24 13:07:40|2956.3|2950.3|2955.3|2949.3|2956.3|2950.3|2955.3|2949.3|7
1621861670000|2021-05-24 13:07:50|2955|2949|2956.3|2950.3|2956.3|2950.3|2955|2949|6
1621861680000|2021-05-24 13:08:00|2956.1|2950.1|2956|2950|2956.1|2950.1|2955.6|2949.6|4
1621861690000|2021-05-24 13:08:10|2956.3|2950.3|2956.9|2950.9|2957.4|2951.4|2956.3|2950.3|10
1621861700000|2021-05-24 13:08:20|2956.4|2950.4|2956.8|2950.8|2958.1|2952.1|2956|2950|15
1621861710000|2021-05-24 13:08:30|2957.3|2951.3|2955.4|2949.4|2957.3|2951.3|2954.9|2948.9|8
1621861720000|2021-05-24 13:08:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955|2949|4
1621861730000|2021-05-24 13:08:50|2955.3|2949.3|2954|2948|2955.3|2949.3|2953.6|2947.6|8
1621861740000|2021-05-24 13:09:00|2954.5|2948.5|2954.4|2948.4|2955.1|2949.1|2954.4|2948.4|3
1621861750000|2021-05-24 13:09:10|2954.5|2948.5|2954.6|2948.6|2955.1|2949.1|2954.5|2948.5|5
1621861760000|2021-05-24 13:09:20|2954.9|2948.9|2954.1|2948.1|2954.9|2948.9|2954.1|2948.1|4
1621861770000|2021-05-24 13:09:30|2953.9|2947.9|2953.3|2947.3|2953.9|2947.9|2953|2947|7
1621861780000|2021-05-24 13:09:40|2953|2947|2953|2947|2953.5|2947.5|2952.8|2946.8|9
1621861790000|2021-05-24 13:09:50|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1621861800000|2021-05-24 13:10:00|2953.1|2947.1|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|7
1621861810000|2021-05-24 13:10:10|2952|2946|2952.1|2946.1|2952.1|2946.1|2951.5|2945.5|3
1621861820000|2021-05-24 13:10:20|2952.5|2946.5|2952|2946|2952.5|2946.5|2952|2946|3
1621861830000|2021-05-24 13:10:30|2951.6|2945.6|2951.3|2945.3|2951.6|2945.6|2950.5|2944.5|19
1621861840000|2021-05-24 13:10:40|2951.5|2945.5|2950.5|2944.5|2953.1|2947.1|2950.5|2944.5|20
1621861850000|2021-05-24 13:10:50|2950.8|2944.8|2950.8|2944.8|2951.1|2945.1|2950.8|2944.8|6
1621861860000|2021-05-24 13:11:00|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2949|2943|19
1621861870000|2021-05-24 13:11:10|2951|2945|2950.1|2944.1|2951|2945|2948.9|2942.9|12
1621861880000|2021-05-24 13:11:20|2950.4|2944.4|2952|2946|2952.1|2946.1|2949.6|2943.6|15
1621861890000|2021-05-24 13:11:30|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|3
1621861900000|2021-05-24 13:11:40|2952.8|2946.8|2951.3|2945.3|2952.8|2946.8|2951.1|2945.1|10
1621861910000|2021-05-24 13:11:50|2951.8|2945.8|2952.5|2946.5|2952.9|2946.9|2951.8|2945.8|7
1621861920000|2021-05-24 13:12:00|2952.6|2946.6|2950.9|2944.9|2952.6|2946.6|2950.9|2944.9|6
1621861930000|2021-05-24 13:12:10|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1621861940000|2021-05-24 13:12:20|2950.9|2944.9|2950.4|2944.4|2950.9|2944.9|2949.9|2943.9|9
1621861950000|2021-05-24 13:12:30|2949.9|2943.9|2949.3|2943.3|2949.9|2943.9|2949.1|2943.1|8
1621861960000|2021-05-24 13:12:40|2949.4|2943.4|2949.3|2943.3|2949.6|2943.6|2949.3|2943.3|4
1621861970000|2021-05-24 13:12:50|2949.5|2943.5|2950.4|2944.4|2950.6|2944.6|2949.5|2943.5|5
1621861980000|2021-05-24 13:13:00|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|10
1621861990000|2021-05-24 13:13:10|2951.6|2945.6|2952.3|2946.3|2952.5|2946.5|2951.6|2945.6|7
1621862000000|2021-05-24 13:13:20|2952.4|2946.4|2952.3|2946.3|2952.4|2946.4|2952.3|2946.3|2
1621862010000|2021-05-24 13:13:30|2952.4|2946.4|2953.1|2947.1|2953.4|2947.4|2952.4|2946.4|5
1621862020000|2021-05-24 13:13:40|2954.1|2948.1|2954|2948|2954.4|2948.4|2953.8|2947.8|5
1621862030000|2021-05-24 13:13:50|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1621862040000|2021-05-24 13:14:00|2953.8|2947.8|2954.9|2948.9|2954.9|2948.9|2953.8|2947.8|8
1621862050000|2021-05-24 13:14:10|2955.4|2949.4|2954.8|2948.8|2955.4|2949.4|2954.5|2948.5|7
1621862060000|2021-05-24 13:14:20|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|3
1621862070000|2021-05-24 13:14:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621862080000|2021-05-24 13:14:40|2954.9|2948.9|2954.9|2948.9|2955.4|2949.4|2954.9|2948.9|3
1621862090000|2021-05-24 13:14:50|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1621862100000|2021-05-24 13:15:00|2954.3|2948.3|2955.6|2949.6|2955.9|2949.9|2954.3|2948.3|8
1621862110000|2021-05-24 13:15:10|2955.9|2949.9|2956.5|2950.5|2956.5|2950.5|2955.9|2949.9|3
1621862120000|2021-05-24 13:15:20|2957.1|2951.1|2958.1|2952.1|2958.6|2952.6|2957.1|2951.1|14
1621862130000|2021-05-24 13:15:30|2958.3|2952.3|2958.3|2952.3|2958.6|2952.6|2958.3|2952.3|3
1621862140000|2021-05-24 13:15:40|2958.6|2952.6|2958.3|2952.3|2958.6|2952.6|2958.1|2952.1|4
1621862160000|2021-05-24 13:16:00|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1621862170000|2021-05-24 13:16:10|2958.5|2952.5|2959|2953|2959.3|2953.3|2958.5|2952.5|5
1621862180000|2021-05-24 13:16:20|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|5
1621862190000|2021-05-24 13:16:30|2959|2953|2959|2953|2959|2953|2959|2953|1
1621862200000|2021-05-24 13:16:40|2959.1|2953.1|2959|2953|2959.5|2953.5|2958.5|2952.5|8
1621862210000|2021-05-24 13:16:50|2958.8|2952.8|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|3
1621862220000|2021-05-24 13:17:00|2959.6|2953.6|2959.4|2953.4|2960|2954|2959.4|2953.4|4
1621862230000|2021-05-24 13:17:10|2959.6|2953.6|2960.1|2954.1|2960.1|2954.1|2959.6|2953.6|2
1621862240000|2021-05-24 13:17:20|2959.5|2953.5|2958.5|2952.5|2959.5|2953.5|2958.5|2952.5|5
1621862250000|2021-05-24 13:17:30|2958.3|2952.3|2958.3|2952.3|2958.4|2952.4|2957.6|2951.6|5
1621862260000|2021-05-24 13:17:40|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|4
1621862270000|2021-05-24 13:17:50|2958.6|2952.6|2958.9|2952.9|2959.1|2953.1|2958.3|2952.3|7
1621862280000|2021-05-24 13:18:00|2958.6|2952.6|2958|2952|2959|2953|2957.9|2951.9|6
1621862290000|2021-05-24 13:18:10|2958.3|2952.3|2958.8|2952.8|2959|2953|2958.3|2952.3|7
1621862300000|2021-05-24 13:18:20|2958.4|2952.4|2958.1|2952.1|2958.8|2952.8|2958.1|2952.1|5
1621862310000|2021-05-24 13:18:30|2957.9|2951.9|2958.3|2952.3|2958.5|2952.5|2957.9|2951.9|6
1621862320000|2021-05-24 13:18:40|2957.9|2951.9|2957.5|2951.5|2957.9|2951.9|2957.3|2951.3|5
1621862330000|2021-05-24 13:18:50|2957.8|2951.8|2958.6|2952.6|2958.6|2952.6|2957.8|2951.8|5
1621862340000|2021-05-24 13:19:00|2958.3|2952.3|2958.5|2952.5|2959|2953|2958.3|2952.3|7
1621862350000|2021-05-24 13:19:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621862360000|2021-05-24 13:19:20|2958.9|2952.9|2959.4|2953.4|2959.4|2953.4|2958.5|2952.5|7
1621862370000|2021-05-24 13:19:30|2959.1|2953.1|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|5
1621862380000|2021-05-24 13:19:40|2959.3|2953.3|2958.8|2952.8|2959.4|2953.4|2958.8|2952.8|3
1621862390000|2021-05-24 13:19:50|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1621862400000|2021-05-24 13:20:00|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|3
1621862410000|2021-05-24 13:20:10|2958.4|2952.4|2958.3|2952.3|2958.5|2952.5|2958|2952|7
1621862420000|2021-05-24 13:20:20|2958|2952|2958|2952|2958|2952|2957.8|2951.8|3
1621862430000|2021-05-24 13:20:30|2957.9|2951.9|2958.6|2952.6|2958.6|2952.6|2957.9|2951.9|3
1621862440000|2021-05-24 13:20:40|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|3
1621862450000|2021-05-24 13:20:50|2958|2952|2958.8|2952.8|2959.1|2953.1|2958|2952|6
1621862460000|2021-05-24 13:21:00|2959.1|2953.1|2958.6|2952.6|2959.1|2953.1|2958.3|2952.3|7
1621862470000|2021-05-24 13:21:10|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|3
1621862480000|2021-05-24 13:21:20|2957.6|2951.6|2957.3|2951.3|2957.6|2951.6|2957.3|2951.3|4
1621862490000|2021-05-24 13:21:30|2957|2951|2956.1|2950.1|2957|2951|2955.8|2949.8|4
1621862500000|2021-05-24 13:21:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621862510000|2021-05-24 13:21:50|2956.4|2950.4|2956.8|2950.8|2956.9|2950.9|2956.4|2950.4|6
1621862520000|2021-05-24 13:22:00|2957.3|2951.3|2957|2951|2958.3|2952.3|2957|2951|11
1621862530000|2021-05-24 13:22:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621862540000|2021-05-24 13:22:20|2957.5|2951.5|2958.5|2952.5|2958.9|2952.9|2957.5|2951.5|6
1621862550000|2021-05-24 13:22:30|2958.8|2952.8|2958.9|2952.9|2958.9|2952.9|2958.8|2952.8|2
1621862560000|2021-05-24 13:22:40|2959.1|2953.1|2959.4|2953.4|2959.9|2953.9|2959|2953|11
1621862570000|2021-05-24 13:22:50|2959.3|2953.3|2959|2953|2960.1|2954.1|2959|2953|10
1621862580000|2021-05-24 13:23:00|2958.8|2952.8|2959.8|2953.8|2959.8|2953.8|2958.5|2952.5|8
1621862590000|2021-05-24 13:23:10|2959.5|2953.5|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|5
1621862600000|2021-05-24 13:23:20|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1621862610000|2021-05-24 13:23:30|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|4
1621862620000|2021-05-24 13:23:40|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|4
1621862640000|2021-05-24 13:24:00|2959.5|2953.5|2959.3|2953.3|2959.9|2953.9|2958.8|2952.8|11
1621862650000|2021-05-24 13:24:10|2959.5|2953.5|2960|2954|2960.1|2954.1|2959.5|2953.5|6
1621862660000|2021-05-24 13:24:20|2960.3|2954.3|2960.4|2954.4|2960.4|2954.4|2960|2954|8
1621862670000|2021-05-24 13:24:30|2960.1|2954.1|2960|2954|2960.4|2954.4|2959.9|2953.9|7
1621862680000|2021-05-24 13:24:40|2960.1|2954.1|2960.5|2954.5|2960.6|2954.6|2960|2954|6
1621862690000|2021-05-24 13:24:50|2960.6|2954.6|2961.6|2955.6|2961.6|2955.6|2960.6|2954.6|7
1621862700000|2021-05-24 13:25:00|2962|2956|2961.5|2955.5|2962|2956|2961.3|2955.3|11
1621862710000|2021-05-24 13:25:10|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.3|2954.3|9
1621862720000|2021-05-24 13:25:20|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|3
1621862730000|2021-05-24 13:25:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|5
1621862740000|2021-05-24 13:25:40|2960.3|2954.3|2959.3|2953.3|2960.3|2954.3|2959.3|2953.3|6
1621862750000|2021-05-24 13:25:50|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1621862760000|2021-05-24 13:26:00|2960|2954|2961|2955|2961|2955|2960|2954|8
1621862770000|2021-05-24 13:26:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621862790000|2021-05-24 13:26:30|2960.5|2954.5|2961.1|2955.1|2961.1|2955.1|2960.5|2954.5|6
1621862810000|2021-05-24 13:26:50|2961.4|2955.4|2961.5|2955.5|2961.9|2955.9|2961.4|2955.4|4
1621862820000|2021-05-24 13:27:00|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|4
1621862830000|2021-05-24 13:27:10|2961.3|2955.3|2961.3|2955.3|2961.5|2955.5|2960.8|2954.8|9
1621862840000|2021-05-24 13:27:20|2961|2955|2961.1|2955.1|2961.1|2955.1|2960.8|2954.8|4
1621862850000|2021-05-24 13:27:30|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.3|2954.3|7
1621862860000|2021-05-24 13:27:40|2961.1|2955.1|2961.4|2955.4|2961.4|2955.4|2961.1|2955.1|2
1621862870000|2021-05-24 13:27:50|2961.1|2955.1|2960.6|2954.6|2961.1|2955.1|2960.1|2954.1|7
1621862880000|2021-05-24 13:28:00|2960.9|2954.9|2961.3|2955.3|2961.8|2955.8|2960.9|2954.9|7
1621862890000|2021-05-24 13:28:10|2961.5|2955.5|2961.5|2955.5|2961.6|2955.6|2961.5|2955.5|3
1621862900000|2021-05-24 13:28:20|2961.6|2955.6|2961.5|2955.5|2961.9|2955.9|2961.5|2955.5|5
1621862910000|2021-05-24 13:28:30|2961.8|2955.8|2962|2956|2962.1|2956.1|2961.8|2955.8|4
1621862920000|2021-05-24 13:28:40|2962.3|2956.3|2962|2956|2962.3|2956.3|2961.5|2955.5|9
1621862930000|2021-05-24 13:28:50|2961.8|2955.8|2962|2956|2962|2956|2961.6|2955.6|8
1621862940000|2021-05-24 13:29:00|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|7
1621862950000|2021-05-24 13:29:10|2961.9|2955.9|2961.8|2955.8|2961.9|2955.9|2961.4|2955.4|7
1621862960000|2021-05-24 13:29:20|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1621862970000|2021-05-24 13:29:30|2961.9|2955.9|2961.8|2955.8|2962|2956|2961.3|2955.3|10
1621862980000|2021-05-24 13:29:40|2961.5|2955.5|2962.3|2956.3|2962.3|2956.3|2961.5|2955.5|5
1621862990000|2021-05-24 13:29:50|2962.1|2956.1|2962.3|2956.3|2962.3|2956.3|2962.1|2956.1|2
1621863000000|2021-05-24 13:30:00|2962.1|2956.1|2960.6|2954.6|2962.1|2956.1|2960.6|2954.6|11
1621863010000|2021-05-24 13:30:10|2960.8|2954.8|2961.1|2955.1|2961.3|2955.3|2960.8|2954.8|4
1621863020000|2021-05-24 13:30:20|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|3
1621863030000|2021-05-24 13:30:30|2960.3|2954.3|2959.5|2953.5|2960.5|2954.5|2959.3|2953.3|9
1621863040000|2021-05-24 13:30:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2958.9|2952.9|9
1621863050000|2021-05-24 13:30:50|2959.9|2953.9|2959.3|2953.3|2959.9|2953.9|2959.3|2953.3|4
1621863060000|2021-05-24 13:31:00|2959.5|2953.5|2957.3|2951.3|2959.5|2953.5|2957.3|2951.3|10
1621863070000|2021-05-24 13:31:10|2957.5|2951.5|2958.4|2952.4|2958.8|2952.8|2957.5|2951.5|7
1621863080000|2021-05-24 13:31:20|2958.5|2952.5|2960.1|2954.1|2960.1|2954.1|2958.5|2952.5|5
1621863100000|2021-05-24 13:31:40|2960.4|2954.4|2961.4|2955.4|2961.4|2955.4|2960.4|2954.4|8
1621863110000|2021-05-24 13:31:50|2961.8|2955.8|2961|2955|2961.8|2955.8|2960.9|2954.9|7
1621863120000|2021-05-24 13:32:00|2960.9|2954.9|2959.3|2953.3|2961.1|2955.1|2959.3|2953.3|7
1621863140000|2021-05-24 13:32:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1621863150000|2021-05-24 13:32:30|2959.3|2953.3|2959.9|2953.9|2959.9|2953.9|2959.3|2953.3|4
1621863160000|2021-05-24 13:32:40|2959.5|2953.5|2959.1|2953.1|2959.9|2953.9|2959|2953|6
1621863170000|2021-05-24 13:32:50|2958.9|2952.9|2960|2954|2960.6|2954.6|2958.6|2952.6|12
1621863180000|2021-05-24 13:33:00|2959.9|2953.9|2959.4|2953.4|2959.9|2953.9|2959.4|2953.4|3
1621863190000|2021-05-24 13:33:10|2959|2953|2958.4|2952.4|2959.3|2953.3|2958.4|2952.4|9
1621863200000|2021-05-24 13:33:20|2959|2953|2959.5|2953.5|2959.8|2953.8|2959|2953|5
1621863210000|2021-05-24 13:33:30|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.4|2953.4|6
1621863220000|2021-05-24 13:33:40|2960|2954|2959.9|2953.9|2960|2954|2959.9|2953.9|4
1621863230000|2021-05-24 13:33:50|2959.4|2953.4|2959.6|2953.6|2959.8|2953.8|2959.1|2953.1|7
1621863240000|2021-05-24 13:34:00|2959.8|2953.8|2959.4|2953.4|2959.8|2953.8|2959.4|2953.4|2
1621863250000|2021-05-24 13:34:10|2959.1|2953.1|2959.4|2953.4|2959.4|2953.4|2959.1|2953.1|2
1621863260000|2021-05-24 13:34:20|2959.1|2953.1|2958.5|2952.5|2959.1|2953.1|2958.4|2952.4|4
1621863270000|2021-05-24 13:34:30|2959|2953|2958.4|2952.4|2959|2953|2958.4|2952.4|5
1621863280000|2021-05-24 13:34:40|2958.5|2952.5|2958.6|2952.6|2959|2953|2958.5|2952.5|5
1621863290000|2021-05-24 13:34:50|2958.8|2952.8|2959|2953|2959|2953|2958.6|2952.6|11
1621863300000|2021-05-24 13:35:00|2959.5|2953.5|2959.9|2953.9|2960.3|2954.3|2959.5|2953.5|6
1621863310000|2021-05-24 13:35:10|2960.1|2954.1|2961|2955|2961|2955|2960.1|2954.1|2
1621863320000|2021-05-24 13:35:20|2960.9|2954.9|2961|2955|2961|2955|2960.6|2954.6|3
1621863330000|2021-05-24 13:35:30|2960.9|2954.9|2960.4|2954.4|2960.9|2954.9|2960.4|2954.4|2
1621863340000|2021-05-24 13:35:40|2960.6|2954.6|2961|2955|2961|2955|2960.6|2954.6|3
1621863350000|2021-05-24 13:35:50|2960.9|2954.9|2961.1|2955.1|2961.1|2955.1|2960.9|2954.9|2
1621863360000|2021-05-24 13:36:00|2960.9|2954.9|2960.1|2954.1|2960.9|2954.9|2960.1|2954.1|3
1621863370000|2021-05-24 13:36:10|2959.9|2953.9|2959.8|2953.8|2959.9|2953.9|2959.4|2953.4|5
1621863380000|2021-05-24 13:36:20|2960|2954|2960.3|2954.3|2961|2955|2960|2954|5
1621863390000|2021-05-24 13:36:30|2960.5|2954.5|2960.1|2954.1|2961|2955|2959.9|2953.9|7
1621863400000|2021-05-24 13:36:40|2960.3|2954.3|2961|2955|2961|2955|2960.3|2954.3|4
1621863410000|2021-05-24 13:36:50|2961.1|2955.1|2961.6|2955.6|2961.6|2955.6|2961.1|2955.1|14
1621863420000|2021-05-24 13:37:00|2961.4|2955.4|2961.6|2955.6|2962.3|2956.3|2961.4|2955.4|9
1621863430000|2021-05-24 13:37:10|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.6|2955.6|3
1621863440000|2021-05-24 13:37:20|2961.6|2955.6|2961.4|2955.4|2961.8|2955.8|2961.1|2955.1|5
1621863450000|2021-05-24 13:37:30|2961.6|2955.6|2962.1|2956.1|2962.3|2956.3|2961.6|2955.6|4
1621863460000|2021-05-24 13:37:40|2962.3|2956.3|2962|2956|2962.3|2956.3|2961.6|2955.6|7
1621863480000|2021-05-24 13:38:00|2962.1|2956.1|2962|2956|2962.4|2956.4|2962|2956|3
1621863490000|2021-05-24 13:38:10|2961.9|2955.9|2962.6|2956.6|2963.4|2957.4|2961.9|2955.9|10
1621863500000|2021-05-24 13:38:20|2962.9|2956.9|2963.4|2957.4|2963.4|2957.4|2962.9|2956.9|4
1621863510000|2021-05-24 13:38:30|2963.1|2957.1|2963.1|2957.1|2963.4|2957.4|2962.9|2956.9|5
1621863520000|2021-05-24 13:38:40|2963.4|2957.4|2964.3|2958.3|2964.5|2958.5|2963.4|2957.4|6
1621863530000|2021-05-24 13:38:50|2964.5|2958.5|2965.3|2959.3|2965.8|2959.8|2964.3|2958.3|10
1621863540000|2021-05-24 13:39:00|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2964.8|2958.8|11
1621863550000|2021-05-24 13:39:10|2965.6|2959.6|2965.9|2959.9|2965.9|2959.9|2965.6|2959.6|4
1621863560000|2021-05-24 13:39:20|2965.6|2959.6|2965.3|2959.3|2965.6|2959.6|2965.3|2959.3|3
1621863570000|2021-05-24 13:39:30|2965|2959|2965|2959|2965.4|2959.4|2964.3|2958.3|8
1621863580000|2021-05-24 13:39:40|2965.4|2959.4|2964.8|2958.8|2965.4|2959.4|2964.8|2958.8|5
1621863590000|2021-05-24 13:39:50|2964.5|2958.5|2965|2959|2965|2959|2964|2958|5
1621863600000|2021-05-24 13:40:00|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|2
1621863610000|2021-05-24 13:40:10|2966|2960|2966.9|2960.9|2966.9|2960.9|2966|2960|7
1621863620000|2021-05-24 13:40:20|2967.1|2961.1|2966.5|2960.5|2967.4|2961.4|2966.5|2960.5|7
1621863630000|2021-05-24 13:40:30|2966.6|2960.6|2967.4|2961.4|2967.4|2961.4|2966.6|2960.6|7
1621863640000|2021-05-24 13:40:40|2967.1|2961.1|2966.4|2960.4|2967.4|2961.4|2966.3|2960.3|12
1621863650000|2021-05-24 13:40:50|2966.6|2960.6|2966|2960|2966.6|2960.6|2966|2960|3
1621863660000|2021-05-24 13:41:00|2965.8|2959.8|2965.5|2959.5|2966.1|2960.1|2965.3|2959.3|9
1621863670000|2021-05-24 13:41:10|2965.3|2959.3|2965.6|2959.6|2965.6|2959.6|2965|2959|5
1621863680000|2021-05-24 13:41:20|2965.9|2959.9|2965.5|2959.5|2966.1|2960.1|2965.3|2959.3|7
1621863690000|2021-05-24 13:41:30|2965.3|2959.3|2965.6|2959.6|2965.6|2959.6|2965.3|2959.3|5
1621863710000|2021-05-24 13:41:50|2966|2960|2967.1|2961.1|2967.4|2961.4|2966|2960|9
1621863720000|2021-05-24 13:42:00|2966.6|2960.6|2966.1|2960.1|2967.4|2961.4|2966.1|2960.1|11
1621863730000|2021-05-24 13:42:10|2966.5|2960.5|2966.6|2960.6|2966.6|2960.6|2966.5|2960.5|2
1621863740000|2021-05-24 13:42:20|2965.9|2959.9|2967.4|2961.4|2967.4|2961.4|2965.9|2959.9|8
1621863750000|2021-05-24 13:42:30|2967.1|2961.1|2967.1|2961.1|2967.6|2961.6|2967|2961|9
1621863760000|2021-05-24 13:42:40|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.5|2960.5|5
1621863770000|2021-05-24 13:42:50|2967.4|2961.4|2967.6|2961.6|2967.6|2961.6|2967|2961|5
1621863780000|2021-05-24 13:43:00|2967.9|2961.9|2969.6|2963.6|2969.8|2963.8|2967.9|2961.9|7
1621863790000|2021-05-24 13:43:10|2970.5|2964.5|2970|2964|2970.5|2964.5|2969.9|2963.9|3
1621863800000|2021-05-24 13:43:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1621863810000|2021-05-24 13:43:30|2969.3|2963.3|2968.3|2962.3|2969.5|2963.5|2968.3|2962.3|13
1621863820000|2021-05-24 13:43:40|2968|2962|2967.8|2961.8|2968|2962|2966.9|2960.9|10
1621863830000|2021-05-24 13:43:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|5
1621863840000|2021-05-24 13:44:00|2967.8|2961.8|2966.8|2960.8|2968.3|2962.3|2966.8|2960.8|7
1621863850000|2021-05-24 13:44:10|2966.5|2960.5|2967.3|2961.3|2967.4|2961.4|2966.5|2960.5|6
1621863860000|2021-05-24 13:44:20|2967|2961|2967|2961|2967|2961|2966.1|2960.1|9
1621863870000|2021-05-24 13:44:30|2967.3|2961.3|2968.3|2962.3|2968.3|2962.3|2967.3|2961.3|5
1621863880000|2021-05-24 13:44:40|2968.5|2962.5|2968|2962|2968.8|2962.8|2968|2962|5
1621863890000|2021-05-24 13:44:50|2967.9|2961.9|2967.8|2961.8|2967.9|2961.9|2967.8|2961.8|2
1621863900000|2021-05-24 13:45:00|2967.5|2961.5|2965.3|2959.3|2967.5|2961.5|2965.3|2959.3|10
1621863910000|2021-05-24 13:45:10|2965.4|2959.4|2965.9|2959.9|2966|2960|2965.4|2959.4|5
1621863920000|2021-05-24 13:45:20|2965.6|2959.6|2965.6|2959.6|2966|2960|2965.3|2959.3|9
1621863930000|2021-05-24 13:45:30|2965.9|2959.9|2966.1|2960.1|2966.1|2960.1|2965.9|2959.9|2
1621863940000|2021-05-24 13:45:40|2966.3|2960.3|2966.5|2960.5|2967.1|2961.1|2966.3|2960.3|3
1621863950000|2021-05-24 13:45:50|2966.8|2960.8|2966.9|2960.9|2967|2961|2966.3|2960.3|8
1621863960000|2021-05-24 13:46:00|2966.5|2960.5|2965.4|2959.4|2966.8|2960.8|2965.4|2959.4|7
1621863970000|2021-05-24 13:46:10|2965.5|2959.5|2966|2960|2966.3|2960.3|2965.5|2959.5|5
1621863980000|2021-05-24 13:46:20|2965.9|2959.9|2965.3|2959.3|2965.9|2959.9|2964.9|2958.9|6
1621863990000|2021-05-24 13:46:30|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|3
1621864000000|2021-05-24 13:46:40|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|4
1621864010000|2021-05-24 13:46:50|2965.1|2959.1|2965.3|2959.3|2965.6|2959.6|2965.1|2959.1|4
1621864020000|2021-05-24 13:47:00|2965|2959|2967.1|2961.1|2967.1|2961.1|2965|2959|9
1621864030000|2021-05-24 13:47:10|2967|2961|2966.9|2960.9|2967.1|2961.1|2966.3|2960.3|8
1621864040000|2021-05-24 13:47:20|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|5
1621864050000|2021-05-24 13:47:30|2965.9|2959.9|2965.9|2959.9|2966.5|2960.5|2965.9|2959.9|7
1621864060000|2021-05-24 13:47:40|2966|2960|2966.9|2960.9|2967.1|2961.1|2966|2960|5
1621864070000|2021-05-24 13:47:50|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1621864080000|2021-05-24 13:48:00|2966.3|2960.3|2967|2961|2967|2961|2966.3|2960.3|3
1621864100000|2021-05-24 13:48:20|2966.8|2960.8|2966.1|2960.1|2966.8|2960.8|2966.1|2960.1|5
1621864110000|2021-05-24 13:48:30|2965.9|2959.9|2965.4|2959.4|2966.3|2960.3|2965.1|2959.1|6
1621864120000|2021-05-24 13:48:40|2965.1|2959.1|2965.4|2959.4|2966|2960|2965.1|2959.1|13
1621864130000|2021-05-24 13:48:50|2965.1|2959.1|2965.6|2959.6|2965.6|2959.6|2965|2959|4
1621864140000|2021-05-24 13:49:00|2965.9|2959.9|2966.8|2960.8|2966.8|2960.8|2965.9|2959.9|3
1621864150000|2021-05-24 13:49:10|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1621864160000|2021-05-24 13:49:20|2966.1|2960.1|2966|2960|2966.3|2960.3|2966|2960|3
1621864170000|2021-05-24 13:49:30|2965.8|2959.8|2965.1|2959.1|2965.8|2959.8|2965.1|2959.1|4
1621864180000|2021-05-24 13:49:40|2965.3|2959.3|2965.9|2959.9|2966.1|2960.1|2965.3|2959.3|5
1621864190000|2021-05-24 13:49:50|2965.8|2959.8|2966.1|2960.1|2966.1|2960.1|2965.8|2959.8|3
1621864200000|2021-05-24 13:50:00|2966|2960|2966|2960|2966.3|2960.3|2966|2960|3
1621864210000|2021-05-24 13:50:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966|2960|3
1621864220000|2021-05-24 13:50:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621864230000|2021-05-24 13:50:30|2966.3|2960.3|2966.6|2960.6|2966.6|2960.6|2966.3|2960.3|5
1621864240000|2021-05-24 13:50:40|2966.8|2960.8|2967.4|2961.4|2967.4|2961.4|2966.8|2960.8|8
1621864250000|2021-05-24 13:50:50|2967.6|2961.6|2967.5|2961.5|2967.6|2961.6|2967.5|2961.5|2
1621864260000|2021-05-24 13:51:00|2967.3|2961.3|2966.8|2960.8|2967.5|2961.5|2966.6|2960.6|6
1621864270000|2021-05-24 13:51:10|2967|2961|2967|2961|2967.4|2961.4|2967|2961|4
1621864290000|2021-05-24 13:51:30|2967.1|2961.1|2967.4|2961.4|2967.4|2961.4|2966.3|2960.3|5
1621864300000|2021-05-24 13:51:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1621864310000|2021-05-24 13:51:50|2967.4|2961.4|2966.9|2960.9|2967.4|2961.4|2966.9|2960.9|4
1621864320000|2021-05-24 13:52:00|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1621864330000|2021-05-24 13:52:10|2967|2961|2966.8|2960.8|2967.1|2961.1|2966.8|2960.8|4
1621864340000|2021-05-24 13:52:20|2967|2961|2966.9|2960.9|2967.3|2961.3|2966.9|2960.9|6
1621864350000|2021-05-24 13:52:30|2967.1|2961.1|2968.4|2962.4|2968.4|2962.4|2966.8|2960.8|11
1621864360000|2021-05-24 13:52:40|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1621864370000|2021-05-24 13:52:50|2968.6|2962.6|2967.8|2961.8|2968.6|2962.6|2967.6|2961.6|6
1621864380000|2021-05-24 13:53:00|2968|2962|2967.9|2961.9|2968.6|2962.6|2967.9|2961.9|6
1621864390000|2021-05-24 13:53:10|2968.1|2962.1|2968.6|2962.6|2968.6|2962.6|2968.1|2962.1|3
1621864400000|2021-05-24 13:53:20|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1621864410000|2021-05-24 13:53:30|2969.1|2963.1|2969.5|2963.5|2969.5|2963.5|2969.1|2963.1|2
1621864420000|2021-05-24 13:53:40|2969|2963|2967.1|2961.1|2969|2963|2966.5|2960.5|12
1621864430000|2021-05-24 13:53:50|2967|2961|2967|2961|2967.1|2961.1|2967|2961|3
1621864440000|2021-05-24 13:54:00|2967.1|2961.1|2966.8|2960.8|2967.1|2961.1|2966.8|2960.8|4
1621864450000|2021-05-24 13:54:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621864460000|2021-05-24 13:54:20|2966.8|2960.8|2967.4|2961.4|2967.4|2961.4|2966.8|2960.8|2
1621864480000|2021-05-24 13:54:40|2967.3|2961.3|2967.4|2961.4|2967.6|2961.6|2967.3|2961.3|6
1621864490000|2021-05-24 13:54:50|2967.6|2961.6|2968|2962|2968.1|2962.1|2967.5|2961.5|7
1621864500000|2021-05-24 13:55:00|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1621864510000|2021-05-24 13:55:10|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.5|2961.5|3
1621864520000|2021-05-24 13:55:20|2966.9|2960.9|2966.8|2960.8|2967.1|2961.1|2966.8|2960.8|4
1621864530000|2021-05-24 13:55:30|2967.4|2961.4|2966.9|2960.9|2967.4|2961.4|2966.8|2960.8|6
1621864540000|2021-05-24 13:55:40|2967.1|2961.1|2968.9|2962.9|2969|2963|2967.1|2961.1|5
1621864550000|2021-05-24 13:55:50|2968.6|2962.6|2969.1|2963.1|2969.3|2963.3|2968.6|2962.6|11
1621864560000|2021-05-24 13:56:00|2969.3|2963.3|2970.8|2964.8|2970.8|2964.8|2969.1|2963.1|13
1621864570000|2021-05-24 13:56:10|2970.6|2964.6|2969.9|2963.9|2971.5|2965.5|2969.9|2963.9|13
1621864580000|2021-05-24 13:56:20|2970.3|2964.3|2970.5|2964.5|2971|2965|2970.3|2964.3|7
1621864590000|2021-05-24 13:56:30|2970.8|2964.8|2971|2965|2971|2965|2970.1|2964.1|13
1621864600000|2021-05-24 13:56:40|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.4|2964.4|9
1621864610000|2021-05-24 13:56:50|2971.1|2965.1|2971.5|2965.5|2971.5|2965.5|2971.1|2965.1|9
1621864620000|2021-05-24 13:57:00|2971.4|2965.4|2969.8|2963.8|2971.4|2965.4|2969.4|2963.4|13
1621864630000|2021-05-24 13:57:10|2969.6|2963.6|2969.4|2963.4|2969.8|2963.8|2969.1|2963.1|9
1621864640000|2021-05-24 13:57:20|2969.1|2963.1|2968.8|2962.8|2969.1|2963.1|2968.4|2962.4|6
1621864650000|2021-05-24 13:57:30|2969|2963|2968.8|2962.8|2969|2963|2968.5|2962.5|4
1621864660000|2021-05-24 13:57:40|2969|2963|2969.6|2963.6|2969.9|2963.9|2969|2963|7
1621864670000|2021-05-24 13:57:50|2969.4|2963.4|2969.1|2963.1|2969.4|2963.4|2969.1|2963.1|2
1621864680000|2021-05-24 13:58:00|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1621864710000|2021-05-24 13:58:30|2969.1|2963.1|2969.3|2963.3|2969.3|2963.3|2967.9|2961.9|11
1621864720000|2021-05-24 13:58:40|2968.9|2962.9|2968.6|2962.6|2969|2963|2968.6|2962.6|4
1621864730000|2021-05-24 13:58:50|2968.9|2962.9|2968.4|2962.4|2969.4|2963.4|2968.4|2962.4|6
1621864740000|2021-05-24 13:59:00|2968.1|2962.1|2968.4|2962.4|2968.4|2962.4|2968.1|2962.1|2
1621864750000|2021-05-24 13:59:10|2968|2962|2966.9|2960.9|2968|2962|2966.9|2960.9|6
1621864760000|2021-05-24 13:59:20|2966|2960|2965.9|2959.9|2966.5|2960.5|2965.9|2959.9|6
1621864770000|2021-05-24 13:59:30|2966.1|2960.1|2966.1|2960.1|2966.3|2960.3|2966.1|2960.1|3
1621864780000|2021-05-24 13:59:40|2965.9|2959.9|2965.6|2959.6|2965.9|2959.9|2965.6|2959.6|2
1621864790000|2021-05-24 13:59:50|2964.9|2958.9|2965.8|2959.8|2965.8|2959.8|2964.6|2958.6|8
1621864800000|2021-05-24 14:00:00|2966|2960|2965.8|2959.8|2966.5|2960.5|2965.6|2959.6|12
1621864810000|2021-05-24 14:00:10|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1621864820000|2021-05-24 14:00:20|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1621864830000|2021-05-24 14:00:30|2965.1|2959.1|2964.5|2958.5|2965.1|2959.1|2964.1|2958.1|11
1621864840000|2021-05-24 14:00:40|2964.9|2958.9|2965.5|2959.5|2965.5|2959.5|2964.9|2958.9|2
1621864850000|2021-05-24 14:00:50|2965.8|2959.8|2965.6|2959.6|2965.9|2959.9|2965.6|2959.6|6
1621864860000|2021-05-24 14:01:00|2966|2960|2965.5|2959.5|2966|2960|2965.4|2959.4|5
1621864870000|2021-05-24 14:01:10|2965.8|2959.8|2965.6|2959.6|2966.1|2960.1|2965.6|2959.6|6
1621864880000|2021-05-24 14:01:20|2965.9|2959.9|2966.1|2960.1|2966.5|2960.5|2965.9|2959.9|3
1621864890000|2021-05-24 14:01:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1621864900000|2021-05-24 14:01:40|2966.9|2960.9|2968.1|2962.1|2968.1|2962.1|2966.9|2960.9|6
1621864910000|2021-05-24 14:01:50|2968.3|2962.3|2968.3|2962.3|2968.6|2962.6|2968.3|2962.3|4
1621864920000|2021-05-24 14:02:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1621864930000|2021-05-24 14:02:10|2967.8|2961.8|2967.1|2961.1|2967.8|2961.8|2967.1|2961.1|3
1621864970000|2021-05-24 14:02:50|2966.9|2960.9|2967.5|2961.5|2967.8|2961.8|2966.9|2960.9|9
1621864980000|2021-05-24 14:03:00|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1621864990000|2021-05-24 14:03:10|2967.1|2961.1|2967.4|2961.4|2967.4|2961.4|2967.1|2961.1|2
1621865000000|2021-05-24 14:03:20|2967.1|2961.1|2967.4|2961.4|2967.4|2961.4|2967.1|2961.1|2
1621865010000|2021-05-24 14:03:30|2966.9|2960.9|2966.4|2960.4|2967.4|2961.4|2966.4|2960.4|9
1621865020000|2021-05-24 14:03:40|2966.1|2960.1|2966.4|2960.4|2966.4|2960.4|2966.1|2960.1|4
1621865040000|2021-05-24 14:04:00|2965.9|2959.9|2965.6|2959.6|2965.9|2959.9|2965.5|2959.5|3
1621865050000|2021-05-24 14:04:10|2966.1|2960.1|2966.5|2960.5|2966.5|2960.5|2965.9|2959.9|16
1621865060000|2021-05-24 14:04:20|2966|2960|2966.4|2960.4|2966.5|2960.5|2965.9|2959.9|8
1621865070000|2021-05-24 14:04:30|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|4
1621865080000|2021-05-24 14:04:40|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967|2961|4
1621865090000|2021-05-24 14:04:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1621865100000|2021-05-24 14:05:00|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1621865110000|2021-05-24 14:05:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621865140000|2021-05-24 14:05:40|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1621865150000|2021-05-24 14:05:50|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1621865160000|2021-05-24 14:06:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2965.9|2959.9|8
1621865170000|2021-05-24 14:06:10|2966.3|2960.3|2966.6|2960.6|2966.6|2960.6|2966.3|2960.3|9
1621865180000|2021-05-24 14:06:20|2966.9|2960.9|2966.6|2960.6|2966.9|2960.9|2966.3|2960.3|8
1621865190000|2021-05-24 14:06:30|2966.9|2960.9|2967.1|2961.1|2967.1|2961.1|2966.8|2960.8|4
1621865200000|2021-05-24 14:06:40|2966.5|2960.5|2966.8|2960.8|2967.1|2961.1|2966.5|2960.5|6
1621865210000|2021-05-24 14:06:50|2966.5|2960.5|2967|2961|2967|2961|2966.5|2960.5|2
1621865220000|2021-05-24 14:07:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1621865230000|2021-05-24 14:07:10|2966.9|2960.9|2966.8|2960.8|2966.9|2960.9|2966.5|2960.5|3
1621865260000|2021-05-24 14:07:40|2966.6|2960.6|2966.9|2960.9|2966.9|2960.9|2966.6|2960.6|2
1621865270000|2021-05-24 14:07:50|2966.8|2960.8|2966.9|2960.9|2966.9|2960.9|2966.8|2960.8|2
1621865280000|2021-05-24 14:08:00|2967.1|2961.1|2967.3|2961.3|2967.6|2961.6|2967.1|2961.1|4
1621865290000|2021-05-24 14:08:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|7
1621865300000|2021-05-24 14:08:20|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|3
1621865310000|2021-05-24 14:08:30|2967.6|2961.6|2967.4|2961.4|2967.6|2961.6|2967.4|2961.4|2
1621865320000|2021-05-24 14:08:40|2967.5|2961.5|2966.5|2960.5|2967.5|2961.5|2966.5|2960.5|5
1621865330000|2021-05-24 14:08:50|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|5
1621865340000|2021-05-24 14:09:00|2966.8|2960.8|2966.4|2960.4|2967|2961|2966|2960|5
1621865350000|2021-05-24 14:09:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1621865360000|2021-05-24 14:09:20|2966.3|2960.3|2965.9|2959.9|2966.3|2960.3|2965.9|2959.9|3
1621865370000|2021-05-24 14:09:30|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621865380000|2021-05-24 14:09:40|2965.5|2959.5|2965.4|2959.4|2966.4|2960.4|2965.3|2959.3|9
1621865390000|2021-05-24 14:09:50|2965.8|2959.8|2965.8|2959.8|2966.1|2960.1|2965.8|2959.8|3
1621865400000|2021-05-24 14:10:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1621865410000|2021-05-24 14:10:10|2967|2961|2967.4|2961.4|2967.4|2961.4|2967|2961|3
1621865420000|2021-05-24 14:10:20|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1621865430000|2021-05-24 14:10:30|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1621865440000|2021-05-24 14:10:40|2967.4|2961.4|2967.6|2961.6|2967.6|2961.6|2967.4|2961.4|6
1621865450000|2021-05-24 14:10:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.6|2961.6|3
1621865460000|2021-05-24 14:11:00|2967.5|2961.5|2967.6|2961.6|2967.8|2961.8|2967.5|2961.5|3
1621865470000|2021-05-24 14:11:10|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1621865480000|2021-05-24 14:11:20|2967.5|2961.5|2968|2962|2968|2962|2966.8|2960.8|6
1621865500000|2021-05-24 14:11:40|2968.3|2962.3|2968.1|2962.1|2968.3|2962.3|2968|2962|4
1621865510000|2021-05-24 14:11:50|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1621865520000|2021-05-24 14:12:00|2966.4|2960.4|2965.3|2959.3|2966.5|2960.5|2965.3|2959.3|14
1621865530000|2021-05-24 14:12:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|4
1621865540000|2021-05-24 14:12:20|2965.5|2959.5|2965.8|2959.8|2966.3|2960.3|2965.3|2959.3|11
1621865550000|2021-05-24 14:12:30|2966|2960|2966.3|2960.3|2966.4|2960.4|2965.8|2959.8|6
1621865560000|2021-05-24 14:12:40|2966|2960|2965.8|2959.8|2966|2960|2965.5|2959.5|4
1621865570000|2021-05-24 14:12:50|2965.6|2959.6|2965.5|2959.5|2965.9|2959.9|2965.5|2959.5|3
1621865580000|2021-05-24 14:13:00|2965.8|2959.8|2965.9|2959.9|2966.3|2960.3|2965.5|2959.5|6
1621865590000|2021-05-24 14:13:10|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|5
1621865610000|2021-05-24 14:13:30|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1621865620000|2021-05-24 14:13:40|2966.5|2960.5|2966.3|2960.3|2966.6|2960.6|2965.6|2959.6|8
1621865630000|2021-05-24 14:13:50|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1621865640000|2021-05-24 14:14:00|2965.9|2959.9|2966|2960|2966.3|2960.3|2965.9|2959.9|4
1621865650000|2021-05-24 14:14:10|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1621865660000|2021-05-24 14:14:20|2966.3|2960.3|2964.8|2958.8|2966.3|2960.3|2964.8|2958.8|9
1621865670000|2021-05-24 14:14:30|2964.6|2958.6|2964.4|2958.4|2964.6|2958.6|2964.1|2958.1|5
1621865680000|2021-05-24 14:14:40|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1621865690000|2021-05-24 14:14:50|2964.8|2958.8|2965.4|2959.4|2965.5|2959.5|2964.6|2958.6|7
1621865700000|2021-05-24 14:15:00|2965.6|2959.6|2966.4|2960.4|2966.5|2960.5|2965.6|2959.6|9
1621865710000|2021-05-24 14:15:10|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1621865720000|2021-05-24 14:15:20|2966.8|2960.8|2968|2962|2968|2962|2966.8|2960.8|7
1621865730000|2021-05-24 14:15:30|2968.3|2962.3|2968.4|2962.4|2968.6|2962.6|2968.3|2962.3|4
1621865740000|2021-05-24 14:15:40|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|3
1621865760000|2021-05-24 14:16:00|2967.8|2961.8|2968.1|2962.1|2968.1|2962.1|2967.5|2961.5|4
1621865770000|2021-05-24 14:16:10|2967.6|2961.6|2968.4|2962.4|2968.4|2962.4|2967.6|2961.6|3
1621865780000|2021-05-24 14:16:20|2968.1|2962.1|2967.9|2961.9|2968.1|2962.1|2967.8|2961.8|6
1621865800000|2021-05-24 14:16:40|2967.8|2961.8|2967|2961|2967.8|2961.8|2967|2961|4
1621865810000|2021-05-24 14:16:50|2966.4|2960.4|2967.1|2961.1|2967.1|2961.1|2966.4|2960.4|3
1621865820000|2021-05-24 14:17:00|2966.9|2960.9|2966.3|2960.3|2966.9|2960.9|2966.3|2960.3|3
1621865830000|2021-05-24 14:17:10|2966.5|2960.5|2966.4|2960.4|2966.8|2960.8|2966.4|2960.4|3
1621865840000|2021-05-24 14:17:20|2966.8|2960.8|2968.3|2962.3|2968.3|2962.3|2966.8|2960.8|7
1621865850000|2021-05-24 14:17:30|2968.1|2962.1|2968.3|2962.3|2968.3|2962.3|2967.6|2961.6|10
1621865880000|2021-05-24 14:18:00|2968.5|2962.5|2968.9|2962.9|2969.1|2963.1|2968.5|2962.5|5
1621865890000|2021-05-24 14:18:10|2969|2963|2968.5|2962.5|2969|2963|2968.3|2962.3|4
1621865900000|2021-05-24 14:18:20|2968.3|2962.3|2969|2963|2969|2963|2967.8|2961.8|6
1621865910000|2021-05-24 14:18:30|2968.6|2962.6|2968|2962|2968.8|2962.8|2967.8|2961.8|7
1621865920000|2021-05-24 14:18:40|2967.8|2961.8|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|5
1621865930000|2021-05-24 14:18:50|2969|2963|2969.3|2963.3|2969.5|2963.5|2968.8|2962.8|9
1621865940000|2021-05-24 14:19:00|2969.5|2963.5|2969.8|2963.8|2970.4|2964.4|2969.3|2963.3|8
1621865950000|2021-05-24 14:19:10|2970|2964|2970|2964|2970.3|2964.3|2969.5|2963.5|7
1621865960000|2021-05-24 14:19:20|2969.8|2963.8|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1621865970000|2021-05-24 14:19:30|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969|2963|10
1621865980000|2021-05-24 14:19:40|2970.4|2964.4|2969.8|2963.8|2970.6|2964.6|2969.8|2963.8|4
1621865990000|2021-05-24 14:19:50|2969.1|2963.1|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|6
1621866000000|2021-05-24 14:20:00|2968.8|2962.8|2970.6|2964.6|2970.6|2964.6|2968.8|2962.8|5
1621866010000|2021-05-24 14:20:10|2970.9|2964.9|2970|2964|2970.9|2964.9|2970|2964|4
1621866020000|2021-05-24 14:20:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969|2963|6
1621866030000|2021-05-24 14:20:30|2970|2964|2970.8|2964.8|2970.9|2964.9|2970|2964|8
1621866040000|2021-05-24 14:20:40|2970.5|2964.5|2970.6|2964.6|2970.6|2964.6|2970.3|2964.3|4
1621866050000|2021-05-24 14:20:50|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|2
1621866060000|2021-05-24 14:21:00|2971.4|2965.4|2970.3|2964.3|2971.5|2965.5|2970.3|2964.3|10
1621866070000|2021-05-24 14:21:10|2970|2964|2970.3|2964.3|2970.8|2964.8|2969.5|2963.5|9
1621866080000|2021-05-24 14:21:20|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1621866090000|2021-05-24 14:21:30|2970.9|2964.9|2970.8|2964.8|2971.1|2965.1|2970.8|2964.8|3
1621866100000|2021-05-24 14:21:40|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1621866110000|2021-05-24 14:21:50|2971|2965|2971.3|2965.3|2972.3|2966.3|2971|2965|9
1621866120000|2021-05-24 14:22:00|2971.5|2965.5|2971.9|2965.9|2972.3|2966.3|2971.5|2965.5|12
1621866130000|2021-05-24 14:22:10|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|3
1621866140000|2021-05-24 14:22:20|2971.9|2965.9|2971.6|2965.6|2971.9|2965.9|2971.6|2965.6|3
1621866150000|2021-05-24 14:22:30|2971.9|2965.9|2972|2966|2972|2966|2971.8|2965.8|3
1621866160000|2021-05-24 14:22:40|2972.3|2966.3|2971.4|2965.4|2972.3|2966.3|2971.4|2965.4|4
1621866170000|2021-05-24 14:22:50|2971.6|2965.6|2971.9|2965.9|2971.9|2965.9|2971.6|2965.6|2
1621866180000|2021-05-24 14:23:00|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1621866190000|2021-05-24 14:23:10|2971.5|2965.5|2971.6|2965.6|2971.9|2965.9|2971.3|2965.3|7
1621866200000|2021-05-24 14:23:20|2970.9|2964.9|2970.5|2964.5|2971.3|2965.3|2970.4|2964.4|7
1621866210000|2021-05-24 14:23:30|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1621866220000|2021-05-24 14:23:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1621866230000|2021-05-24 14:23:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621866240000|2021-05-24 14:24:00|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|3
1621866250000|2021-05-24 14:24:10|2970.6|2964.6|2970.5|2964.5|2970.6|2964.6|2970.5|2964.5|2
1621866260000|2021-05-24 14:24:20|2970.6|2964.6|2970.4|2964.4|2970.6|2964.6|2970.4|2964.4|2
1621866270000|2021-05-24 14:24:30|2969.9|2963.9|2970.1|2964.1|2970.6|2964.6|2969.9|2963.9|7
1621866280000|2021-05-24 14:24:40|2968.8|2962.8|2968.9|2962.9|2969.6|2963.6|2968.6|2962.6|10
1621866290000|2021-05-24 14:24:50|2969.1|2963.1|2969.3|2963.3|2969.5|2963.5|2969|2963|5
1621866300000|2021-05-24 14:25:00|2969|2963|2969.8|2963.8|2969.8|2963.8|2969|2963|3
1621866310000|2021-05-24 14:25:10|2969.6|2963.6|2970.4|2964.4|2970.5|2964.5|2969.5|2963.5|8
1621866320000|2021-05-24 14:25:20|2970|2964|2970|2964|2970.3|2964.3|2970|2964|3
1621866330000|2021-05-24 14:25:30|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|4
1621866340000|2021-05-24 14:25:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1621866360000|2021-05-24 14:26:00|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1621866370000|2021-05-24 14:26:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1621866380000|2021-05-24 14:26:20|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1621866400000|2021-05-24 14:26:40|2969.9|2963.9|2968.9|2962.9|2969.9|2963.9|2968.9|2962.9|4
1621866410000|2021-05-24 14:26:50|2968.6|2962.6|2968|2962|2968.6|2962.6|2968|2962|4
1621866420000|2021-05-24 14:27:00|2968.3|2962.3|2969.6|2963.6|2969.6|2963.6|2968.3|2962.3|6
1621866430000|2021-05-24 14:27:10|2969.9|2963.9|2970.6|2964.6|2970.9|2964.9|2969.6|2963.6|7
1621866440000|2021-05-24 14:27:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.6|2964.6|3
1621866450000|2021-05-24 14:27:30|2970.6|2964.6|2970.9|2964.9|2971|2965|2970.6|2964.6|6
1621866460000|2021-05-24 14:27:40|2970.6|2964.6|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|4
1621866470000|2021-05-24 14:27:50|2970.3|2964.3|2970.1|2964.1|2970.5|2964.5|2970.1|2964.1|4
1621866480000|2021-05-24 14:28:00|2970.5|2964.5|2970.4|2964.4|2970.5|2964.5|2969.9|2963.9|15
1621866490000|2021-05-24 14:28:10|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1621866500000|2021-05-24 14:28:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621866510000|2021-05-24 14:28:30|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|7
1621866520000|2021-05-24 14:28:40|2968.6|2962.6|2969.5|2963.5|2969.8|2963.8|2968.6|2962.6|7
1621866540000|2021-05-24 14:29:00|2969.1|2963.1|2969.4|2963.4|2969.4|2963.4|2968.9|2962.9|3
1621866580000|2021-05-24 14:29:40|2969.5|2963.5|2968.6|2962.6|2969.5|2963.5|2967.6|2961.6|10
1621866590000|2021-05-24 14:29:50|2968.9|2962.9|2968.8|2962.8|2968.9|2962.9|2968.5|2962.5|6
1621866600000|2021-05-24 14:30:00|2969|2963|2969|2963|2969|2963|2968.5|2962.5|8
1621866610000|2021-05-24 14:30:10|2968.9|2962.9|2969.9|2963.9|2969.9|2963.9|2968.9|2962.9|5
1621866620000|2021-05-24 14:30:20|2970.3|2964.3|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|3
1621866630000|2021-05-24 14:30:30|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|3
1621866640000|2021-05-24 14:30:40|2971|2965|2971.3|2965.3|2971.6|2965.6|2970.9|2964.9|9
1621866650000|2021-05-24 14:30:50|2970.9|2964.9|2969.6|2963.6|2970.9|2964.9|2969.4|2963.4|5
1621866660000|2021-05-24 14:31:00|2969.4|2963.4|2969.1|2963.1|2969.4|2963.4|2969.1|2963.1|2
1621866670000|2021-05-24 14:31:10|2968.9|2962.9|2968.4|2962.4|2968.9|2962.9|2968.1|2962.1|8
1621866680000|2021-05-24 14:31:20|2968.6|2962.6|2968.9|2962.9|2968.9|2962.9|2968.6|2962.6|3
1621866690000|2021-05-24 14:31:30|2968.6|2962.6|2968.8|2962.8|2969|2963|2968.6|2962.6|9
1621866700000|2021-05-24 14:31:40|2968.6|2962.6|2968.3|2962.3|2968.8|2962.8|2968|2962|9
1621866720000|2021-05-24 14:32:00|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|4
1621866730000|2021-05-24 14:32:10|2969.1|2963.1|2968.6|2962.6|2969.1|2963.1|2968.6|2962.6|3
1621866740000|2021-05-24 14:32:20|2968.4|2962.4|2968.8|2962.8|2968.8|2962.8|2968.4|2962.4|3
1621866750000|2021-05-24 14:32:30|2968.6|2962.6|2968.9|2962.9|2968.9|2962.9|2968.4|2962.4|4
1621866760000|2021-05-24 14:32:40|2968.6|2962.6|2968.6|2962.6|2968.9|2962.9|2967.8|2961.8|13
1621866770000|2021-05-24 14:32:50|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968|2962|4
1621866780000|2021-05-24 14:33:00|2968.1|2962.1|2968.4|2962.4|2968.4|2962.4|2968.1|2962.1|2
1621866790000|2021-05-24 14:33:10|2968.1|2962.1|2968.6|2962.6|2968.9|2962.9|2968.1|2962.1|5
1621866800000|2021-05-24 14:33:20|2968.9|2962.9|2967.9|2961.9|2968.9|2962.9|2967.9|2961.9|6
1621866810000|2021-05-24 14:33:30|2968.3|2962.3|2968.6|2962.6|2968.9|2962.9|2967.9|2961.9|14
1621866820000|2021-05-24 14:33:40|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1621866830000|2021-05-24 14:33:50|2968.1|2962.1|2968.5|2962.5|2968.8|2962.8|2967.9|2961.9|8
1621866840000|2021-05-24 14:34:00|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.4|2962.4|4
1621866850000|2021-05-24 14:34:10|2968.4|2962.4|2968.3|2962.3|2968.5|2962.5|2968.1|2962.1|6
1621866860000|2021-05-24 14:34:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.4|2962.4|3
1621866880000|2021-05-24 14:34:40|2968.4|2962.4|2968.9|2962.9|2968.9|2962.9|2968.1|2962.1|8
1621866890000|2021-05-24 14:34:50|2968.6|2962.6|2968.1|2962.1|2968.8|2962.8|2968.1|2962.1|4
1621866900000|2021-05-24 14:35:00|2968.4|2962.4|2969|2963|2969|2963|2967.6|2961.6|12
1621866910000|2021-05-24 14:35:10|2968.8|2962.8|2968.1|2962.1|2968.8|2962.8|2968.1|2962.1|3
1621866930000|2021-05-24 14:35:30|2968.4|2962.4|2969|2963|2969|2963|2968.1|2962.1|5
1621866940000|2021-05-24 14:35:40|2968.6|2962.6|2968.8|2962.8|2968.8|2962.8|2968.6|2962.6|2
1621866950000|2021-05-24 14:35:50|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1621866960000|2021-05-24 14:36:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621866970000|2021-05-24 14:36:10|2969|2963|2968.9|2962.9|2969.3|2963.3|2968.9|2962.9|5
1621866980000|2021-05-24 14:36:20|2968.6|2962.6|2968|2962|2968.6|2962.6|2968|2962|3
1621866990000|2021-05-24 14:36:30|2968.4|2962.4|2968.3|2962.3|2968.4|2962.4|2968.1|2962.1|3
1621867000000|2021-05-24 14:36:40|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|3
1621867010000|2021-05-24 14:36:50|2967.9|2961.9|2968|2962|2968|2962|2967.9|2961.9|2
1621867020000|2021-05-24 14:37:00|2967.9|2961.9|2968.4|2962.4|2968.4|2962.4|2967.5|2961.5|7
1621867040000|2021-05-24 14:37:20|2968.1|2962.1|2968.8|2962.8|2968.8|2962.8|2967.9|2961.9|5
1621867050000|2021-05-24 14:37:30|2969.1|2963.1|2969.3|2963.3|2969.4|2963.4|2968.9|2962.9|8
1621867060000|2021-05-24 14:37:40|2969.9|2963.9|2970.3|2964.3|2970.3|2964.3|2969.9|2963.9|2
1621867070000|2021-05-24 14:37:50|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1621867090000|2021-05-24 14:38:10|2970|2964|2968.5|2962.5|2970|2964|2968.3|2962.3|3
1621867100000|2021-05-24 14:38:20|2968.8|2962.8|2968.4|2962.4|2968.8|2962.8|2968.4|2962.4|3
1621867110000|2021-05-24 14:38:30|2968.5|2962.5|2969.5|2963.5|2969.5|2963.5|2968.5|2962.5|6
1621867120000|2021-05-24 14:38:40|2969.3|2963.3|2968.4|2962.4|2969.3|2963.3|2967.9|2961.9|9
1621867130000|2021-05-24 14:38:50|2968.1|2962.1|2967.9|2961.9|2968.1|2962.1|2967.5|2961.5|5
1621867140000|2021-05-24 14:39:00|2967.6|2961.6|2966.8|2960.8|2967.6|2961.6|2966.8|2960.8|6
1621867150000|2021-05-24 14:39:10|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1621867160000|2021-05-24 14:39:20|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1621867170000|2021-05-24 14:39:30|2966.8|2960.8|2968|2962|2968|2962|2966.8|2960.8|4
1621867180000|2021-05-24 14:39:40|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.5|2961.5|5
1621867190000|2021-05-24 14:39:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1621867200000|2021-05-24 14:40:00|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1621867210000|2021-05-24 14:40:10|2967.8|2961.8|2967.6|2961.6|2967.8|2961.8|2967.6|2961.6|4
1621867220000|2021-05-24 14:40:20|2967.8|2961.8|2967.1|2961.1|2968.3|2962.3|2967.1|2961.1|14
1621867230000|2021-05-24 14:40:30|2967.3|2961.3|2966|2960|2967.3|2961.3|2966|2960|9
1621867240000|2021-05-24 14:40:40|2965.9|2959.9|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|4
1621867250000|2021-05-24 14:40:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1621867260000|2021-05-24 14:41:00|2967|2961|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|4
1621867280000|2021-05-24 14:41:20|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|3
1621867290000|2021-05-24 14:41:30|2965.8|2959.8|2965.4|2959.4|2965.8|2959.8|2965.4|2959.4|4
1621867300000|2021-05-24 14:41:40|2965.6|2959.6|2965.1|2959.1|2965.6|2959.6|2965.1|2959.1|3
1621867310000|2021-05-24 14:41:50|2964.9|2958.9|2965.1|2959.1|2965.1|2959.1|2964.8|2958.8|4
1621867330000|2021-05-24 14:42:10|2965.5|2959.5|2965.8|2959.8|2965.9|2959.9|2965.5|2959.5|10
1621867340000|2021-05-24 14:42:20|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|3
1621867350000|2021-05-24 14:42:30|2966.3|2960.3|2966.6|2960.6|2966.6|2960.6|2966.3|2960.3|3
1621867360000|2021-05-24 14:42:40|2967|2961|2965.3|2959.3|2967|2961|2965.3|2959.3|10
1621867370000|2021-05-24 14:42:50|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1621867380000|2021-05-24 14:43:00|2965|2959|2965|2959|2965.3|2959.3|2965|2959|4
1621867390000|2021-05-24 14:43:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621867400000|2021-05-24 14:43:20|2965.1|2959.1|2966.5|2960.5|2966.5|2960.5|2965.1|2959.1|5
1621867410000|2021-05-24 14:43:30|2966.4|2960.4|2965|2959|2966.4|2960.4|2965|2959|6
1621867420000|2021-05-24 14:43:40|2964.8|2958.8|2965|2959|2965|2959|2964.3|2958.3|8
1621867430000|2021-05-24 14:43:50|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|3
1621867440000|2021-05-24 14:44:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|3
1621867450000|2021-05-24 14:44:10|2964.8|2958.8|2965.3|2959.3|2965.5|2959.5|2964.8|2958.8|4
1621867460000|2021-05-24 14:44:20|2964.9|2958.9|2965.3|2959.3|2965.3|2959.3|2964.9|2958.9|2
1621867470000|2021-05-24 14:44:30|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1621867480000|2021-05-24 14:44:40|2965.9|2959.9|2965.3|2959.3|2966.1|2960.1|2965.3|2959.3|4
1621867490000|2021-05-24 14:44:50|2965.1|2959.1|2965.3|2959.3|2965.5|2959.5|2965.1|2959.1|3
1621867500000|2021-05-24 14:45:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1621867520000|2021-05-24 14:45:20|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|5
1621867530000|2021-05-24 14:45:30|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1621867540000|2021-05-24 14:45:40|2964.1|2958.1|2963.5|2957.5|2964.1|2958.1|2963.3|2957.3|6
1621867550000|2021-05-24 14:45:50|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2960.9|2954.9|7
1621867560000|2021-05-24 14:46:00|2962.5|2956.5|2962.5|2956.5|2963|2957|2962.4|2956.4|7
1621867570000|2021-05-24 14:46:10|2962.8|2956.8|2963.1|2957.1|2963.1|2957.1|2962.8|2956.8|3
1621867580000|2021-05-24 14:46:20|2962.4|2956.4|2963.3|2957.3|2963.3|2957.3|2962.4|2956.4|8
1621867590000|2021-05-24 14:46:30|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|3
1621867600000|2021-05-24 14:46:40|2964.3|2958.3|2963.9|2957.9|2964.3|2958.3|2963.9|2957.9|3
1621867610000|2021-05-24 14:46:50|2962.9|2956.9|2962.8|2956.8|2963.4|2957.4|2962.4|2956.4|9
1621867620000|2021-05-24 14:47:00|2963.1|2957.1|2962.9|2956.9|2963.1|2957.1|2962.9|2956.9|4
1621867630000|2021-05-24 14:47:10|2962.5|2956.5|2962.3|2956.3|2963.1|2957.1|2961.9|2955.9|15
1621867640000|2021-05-24 14:47:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1621867650000|2021-05-24 14:47:30|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961|2955|10
1621867660000|2021-05-24 14:47:40|2962.1|2956.1|2961|2955|2962.1|2956.1|2961|2955|6
1621867670000|2021-05-24 14:47:50|2960.6|2954.6|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|3
1621867680000|2021-05-24 14:48:00|2959.4|2953.4|2960.1|2954.1|2960.3|2954.3|2958.9|2952.9|10
1621867690000|2021-05-24 14:48:10|2960.4|2954.4|2960.8|2954.8|2960.8|2954.8|2960.4|2954.4|2
1621867700000|2021-05-24 14:48:20|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2959.6|2953.6|11
1621867710000|2021-05-24 14:48:30|2961|2955|2960.4|2954.4|2961|2955|2960.1|2954.1|5
1621867720000|2021-05-24 14:48:40|2960.1|2954.1|2959|2953|2960.1|2954.1|2958|2952|13
1621867730000|2021-05-24 14:48:50|2959.1|2953.1|2959.8|2953.8|2959.8|2953.8|2959.1|2953.1|6
1621867740000|2021-05-24 14:49:00|2960|2954|2959.9|2953.9|2960|2954|2958.6|2952.6|15
1621867750000|2021-05-24 14:49:10|2959.5|2953.5|2959.3|2953.3|2959.9|2953.9|2959|2953|9
1621867760000|2021-05-24 14:49:20|2959|2953|2957.8|2951.8|2959|2953|2957.8|2951.8|5
1621867770000|2021-05-24 14:49:30|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|3
1621867780000|2021-05-24 14:49:40|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|5
1621867790000|2021-05-24 14:49:50|2957.6|2951.6|2956.3|2950.3|2957.6|2951.6|2955.9|2949.9|12
1621867800000|2021-05-24 14:50:00|2956.6|2950.6|2959.4|2953.4|2959.4|2953.4|2956.6|2950.6|10
1621867810000|2021-05-24 14:50:10|2960|2954|2958.9|2952.9|2960|2954|2958.6|2952.6|9
1621867820000|2021-05-24 14:50:20|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2958.8|2952.8|3
1621867830000|2021-05-24 14:50:30|2959|2953|2959|2953|2959|2953|2959|2953|1
1621867840000|2021-05-24 14:50:40|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1621867850000|2021-05-24 14:50:50|2959.3|2953.3|2958.9|2952.9|2959.3|2953.3|2958.9|2952.9|3
1621867860000|2021-05-24 14:51:00|2958.5|2952.5|2959.5|2953.5|2959.5|2953.5|2958.5|2952.5|5
1621867870000|2021-05-24 14:51:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1621867880000|2021-05-24 14:51:20|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1621867900000|2021-05-24 14:51:40|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|4
1621867910000|2021-05-24 14:51:50|2960|2954|2959.6|2953.6|2960|2954|2959.6|2953.6|2
1621867920000|2021-05-24 14:52:00|2959.4|2953.4|2958.9|2952.9|2959.4|2953.4|2958.9|2952.9|3
1621867930000|2021-05-24 14:52:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621867950000|2021-05-24 14:52:30|2958.4|2952.4|2957|2951|2958.4|2952.4|2957|2951|5
1621867960000|2021-05-24 14:52:40|2957.1|2951.1|2957.3|2951.3|2957.9|2951.9|2957.1|2951.1|5
1621867970000|2021-05-24 14:52:50|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|3
1621867980000|2021-05-24 14:53:00|2958.5|2952.5|2958.1|2952.1|2958.6|2952.6|2958.1|2952.1|4
1621867990000|2021-05-24 14:53:10|2957.9|2951.9|2958.9|2952.9|2958.9|2952.9|2957.9|2951.9|5
1621868000000|2021-05-24 14:53:20|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621868010000|2021-05-24 14:53:30|2958.9|2952.9|2958.5|2952.5|2958.9|2952.9|2958.5|2952.5|3
1621868020000|2021-05-24 14:53:40|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1621868030000|2021-05-24 14:53:50|2957.5|2951.5|2957.4|2951.4|2957.5|2951.5|2957.4|2951.4|2
1621868040000|2021-05-24 14:54:00|2957.6|2951.6|2957.9|2951.9|2957.9|2951.9|2957.6|2951.6|2
1621868050000|2021-05-24 14:54:10|2958.1|2952.1|2957.3|2951.3|2958.1|2952.1|2957.3|2951.3|7
1621868060000|2021-05-24 14:54:20|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1621868070000|2021-05-24 14:54:30|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|3
1621868080000|2021-05-24 14:54:40|2957.3|2951.3|2958.5|2952.5|2958.5|2952.5|2957.3|2951.3|4
1621868090000|2021-05-24 14:54:50|2958.6|2952.6|2959|2953|2959|2953|2958.6|2952.6|2
1621868100000|2021-05-24 14:55:00|2958.9|2952.9|2956.3|2950.3|2958.9|2952.9|2956.3|2950.3|7
1621868110000|2021-05-24 14:55:10|2955.1|2949.1|2956|2950|2956|2950|2955.1|2949.1|3
1621868120000|2021-05-24 14:55:20|2955.8|2949.8|2957.6|2951.6|2957.6|2951.6|2954.9|2948.9|10
1621868130000|2021-05-24 14:55:30|2956.4|2950.4|2954.8|2948.8|2956.4|2950.4|2954.6|2948.6|7
1621868140000|2021-05-24 14:55:40|2954.5|2948.5|2953.5|2947.5|2954.6|2948.6|2953.4|2947.4|10
1621868150000|2021-05-24 14:55:50|2953.8|2947.8|2952.3|2946.3|2953.8|2947.8|2951.8|2945.8|11
1621868160000|2021-05-24 14:56:00|2952|2946|2953.8|2947.8|2954|2948|2952|2946|11
1621868170000|2021-05-24 14:56:10|2953.4|2947.4|2953.9|2947.9|2953.9|2947.9|2953.1|2947.1|10
1621868180000|2021-05-24 14:56:20|2954.1|2948.1|2956|2950|2956.5|2950.5|2954.1|2948.1|7
1621868190000|2021-05-24 14:56:30|2955.4|2949.4|2953.6|2947.6|2955.5|2949.5|2953.6|2947.6|7
1621868200000|2021-05-24 14:56:40|2955.6|2949.6|2955.4|2949.4|2955.8|2949.8|2955.1|2949.1|7
1621868210000|2021-05-24 14:56:50|2955.3|2949.3|2954.6|2948.6|2955.3|2949.3|2954.4|2948.4|5
1621868220000|2021-05-24 14:57:00|2954.9|2948.9|2955.1|2949.1|2955.4|2949.4|2954.8|2948.8|10
1621868230000|2021-05-24 14:57:10|2955.3|2949.3|2953.9|2947.9|2955.3|2949.3|2953.8|2947.8|9
1621868240000|2021-05-24 14:57:20|2953.8|2947.8|2951.6|2945.6|2953.8|2947.8|2951.5|2945.5|15
1621868250000|2021-05-24 14:57:30|2951.5|2945.5|2950.1|2944.1|2951.5|2945.5|2949.9|2943.9|17
1621868260000|2021-05-24 14:57:40|2950.6|2944.6|2951.4|2945.4|2951.5|2945.5|2950.6|2944.6|7
1621868270000|2021-05-24 14:57:50|2951.1|2945.1|2950.4|2944.4|2951.5|2945.5|2949.4|2943.4|12
1621868280000|2021-05-24 14:58:00|2950.1|2944.1|2949.6|2943.6|2950.3|2944.3|2949.6|2943.6|15
1621868290000|2021-05-24 14:58:10|2950.6|2944.6|2950.3|2944.3|2951|2945|2950.3|2944.3|7
1621868300000|2021-05-24 14:58:20|2950.1|2944.1|2949.6|2943.6|2951.4|2945.4|2949.6|2943.6|13
1621868310000|2021-05-24 14:58:30|2949.4|2943.4|2949.9|2943.9|2950.8|2944.8|2949.4|2943.4|10
1621868320000|2021-05-24 14:58:40|2950|2944|2949.6|2943.6|2950.1|2944.1|2949.1|2943.1|10
1621868330000|2021-05-24 14:58:50|2949.1|2943.1|2947.6|2941.6|2949.1|2943.1|2947.6|2941.6|11
1621868340000|2021-05-24 14:59:00|2947.4|2941.4|2948.6|2942.6|2949|2943|2947.4|2941.4|14
1621868350000|2021-05-24 14:59:10|2949|2943|2948.4|2942.4|2949|2943|2948.4|2942.4|7
1621868360000|2021-05-24 14:59:20|2948.6|2942.6|2947.9|2941.9|2949.3|2943.3|2947.9|2941.9|9
1621868370000|2021-05-24 14:59:30|2948.1|2942.1|2947.1|2941.1|2948.5|2942.5|2947.1|2941.1|12
1621868380000|2021-05-24 14:59:40|2946.9|2940.9|2948.5|2942.5|2948.5|2942.5|2946.9|2940.9|14
1621868390000|2021-05-24 14:59:50|2948.8|2942.8|2948.8|2942.8|2949.4|2943.4|2947.9|2941.9|15
1621868400000|2021-05-24 15:00:00|2949|2943|2950.4|2944.4|2950.4|2944.4|2949|2943|8
1621868410000|2021-05-24 15:00:10|2950.6|2944.6|2952|2946|2952|2946|2950.6|2944.6|6
1621868420000|2021-05-24 15:00:20|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621868430000|2021-05-24 15:00:30|2952.4|2946.4|2954|2948|2954.3|2948.3|2952|2946|11
1621868440000|2021-05-24 15:00:40|2954.5|2948.5|2953.3|2947.3|2954.5|2948.5|2953.3|2947.3|8
1621868450000|2021-05-24 15:00:50|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|4
1621868460000|2021-05-24 15:01:00|2953.4|2947.4|2952.6|2946.6|2953.5|2947.5|2952.3|2946.3|9
1621868470000|2021-05-24 15:01:10|2953|2947|2953|2947|2953.1|2947.1|2953|2947|3
1621868480000|2021-05-24 15:01:20|2952.8|2946.8|2952.4|2946.4|2952.8|2946.8|2952.3|2946.3|4
1621868490000|2021-05-24 15:01:30|2952.8|2946.8|2952|2946|2952.8|2946.8|2952|2946|5
1621868500000|2021-05-24 15:01:40|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952|2946|5
1621868510000|2021-05-24 15:01:50|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|3
1621868520000|2021-05-24 15:02:00|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621868530000|2021-05-24 15:02:10|2952.3|2946.3|2952.4|2946.4|2952.4|2946.4|2952.3|2946.3|2
1621868540000|2021-05-24 15:02:20|2952.3|2946.3|2952.4|2946.4|2952.4|2946.4|2952.3|2946.3|2
1621868550000|2021-05-24 15:02:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621868560000|2021-05-24 15:02:40|2952.4|2946.4|2953.5|2947.5|2954.1|2948.1|2952.3|2946.3|10
1621868570000|2021-05-24 15:02:50|2953.8|2947.8|2953.3|2947.3|2954|2948|2953.1|2947.1|5
1621868580000|2021-05-24 15:03:00|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|3
1621868590000|2021-05-24 15:03:10|2952.4|2946.4|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|5
1621868600000|2021-05-24 15:03:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1621868610000|2021-05-24 15:03:30|2952.3|2946.3|2952.6|2946.6|2952.6|2946.6|2952.3|2946.3|3
1621868630000|2021-05-24 15:03:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621868640000|2021-05-24 15:04:00|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.1|2946.1|5
1621868650000|2021-05-24 15:04:10|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952|2946|8
1621868660000|2021-05-24 15:04:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621868670000|2021-05-24 15:04:30|2952.6|2946.6|2953.1|2947.1|2953.1|2947.1|2952.6|2946.6|3
1621868690000|2021-05-24 15:04:50|2953.3|2947.3|2954.6|2948.6|2954.8|2948.8|2953.3|2947.3|9
1621868700000|2021-05-24 15:05:00|2954.4|2948.4|2954|2948|2954.6|2948.6|2954|2948|7
1621868730000|2021-05-24 15:05:30|2953.8|2947.8|2953.9|2947.9|2954|2948|2953.8|2947.8|3
1621868740000|2021-05-24 15:05:40|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|5
1621868750000|2021-05-24 15:05:50|2953.5|2947.5|2953|2947|2953.5|2947.5|2952.6|2946.6|11
1621868760000|2021-05-24 15:06:00|2953.4|2947.4|2953.6|2947.6|2953.8|2947.8|2953.4|2947.4|4
1621868770000|2021-05-24 15:06:10|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|5
1621868780000|2021-05-24 15:06:20|2954|2948|2954.9|2948.9|2954.9|2948.9|2954|2948|9
1621868790000|2021-05-24 15:06:30|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|5
1621868800000|2021-05-24 15:06:40|2955.4|2949.4|2955.8|2949.8|2955.9|2949.9|2955.4|2949.4|5
1621868810000|2021-05-24 15:06:50|2955.6|2949.6|2955.9|2949.9|2955.9|2949.9|2955.4|2949.4|8
1621868820000|2021-05-24 15:07:00|2956.3|2950.3|2956.4|2950.4|2956.9|2950.9|2956.3|2950.3|6
1621868830000|2021-05-24 15:07:10|2956.5|2950.5|2955.6|2949.6|2956.8|2950.8|2955.6|2949.6|11
1621868840000|2021-05-24 15:07:20|2955.9|2949.9|2955.4|2949.4|2956.1|2950.1|2955.4|2949.4|4
1621868850000|2021-05-24 15:07:30|2955.1|2949.1|2955.6|2949.6|2956|2950|2955.1|2949.1|8
1621868860000|2021-05-24 15:07:40|2955.9|2949.9|2956|2950|2956|2950|2955.9|2949.9|2
1621868870000|2021-05-24 15:07:50|2955.9|2949.9|2955.1|2949.1|2955.9|2949.9|2955.1|2949.1|5
1621868880000|2021-05-24 15:08:00|2954.9|2948.9|2954.6|2948.6|2955|2949|2954.6|2948.6|3
1621868890000|2021-05-24 15:08:10|2954.4|2948.4|2954.6|2948.6|2954.6|2948.6|2954.1|2948.1|5
1621868900000|2021-05-24 15:08:20|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|4
1621868910000|2021-05-24 15:08:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.4|2949.4|4
1621868920000|2021-05-24 15:08:40|2955.6|2949.6|2955.8|2949.8|2955.8|2949.8|2955.1|2949.1|5
1621868930000|2021-05-24 15:08:50|2956|2950|2956|2950|2956.1|2950.1|2956|2950|3
1621868970000|2021-05-24 15:09:30|2955.5|2949.5|2954.6|2948.6|2955.5|2949.5|2954.6|2948.6|4
1621868980000|2021-05-24 15:09:40|2954.8|2948.8|2954.9|2948.9|2954.9|2948.9|2954.3|2948.3|5
1621868990000|2021-05-24 15:09:50|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1621869000000|2021-05-24 15:10:00|2955|2949|2954.5|2948.5|2955|2949|2954.1|2948.1|6
1621869010000|2021-05-24 15:10:10|2954.1|2948.1|2955.1|2949.1|2955.1|2949.1|2954|2948|5
1621869030000|2021-05-24 15:10:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621869040000|2021-05-24 15:10:40|2955.5|2949.5|2956.1|2950.1|2956.3|2950.3|2955.5|2949.5|4
1621869060000|2021-05-24 15:11:00|2956.4|2950.4|2956.1|2950.1|2956.8|2950.8|2956.1|2950.1|6
1621869100000|2021-05-24 15:11:40|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1621869110000|2021-05-24 15:11:50|2955.6|2949.6|2955.6|2949.6|2955.9|2949.9|2955.6|2949.6|3
1621869140000|2021-05-24 15:12:20|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1621869160000|2021-05-24 15:12:40|2956.1|2950.1|2956.5|2950.5|2956.5|2950.5|2955.9|2949.9|5
1621869170000|2021-05-24 15:12:50|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|3
1621869180000|2021-05-24 15:13:00|2957|2951|2956.8|2950.8|2957|2951|2956.6|2950.6|4
1621869190000|2021-05-24 15:13:10|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1621869200000|2021-05-24 15:13:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621869220000|2021-05-24 15:13:40|2957|2951|2956.3|2950.3|2957|2951|2956.3|2950.3|3
1621869230000|2021-05-24 15:13:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621869240000|2021-05-24 15:14:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621869250000|2021-05-24 15:14:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621869260000|2021-05-24 15:14:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621869270000|2021-05-24 15:14:30|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1621869280000|2021-05-24 15:14:40|2955.6|2949.6|2955.9|2949.9|2955.9|2949.9|2955.4|2949.4|7
1621869290000|2021-05-24 15:14:50|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1621869300000|2021-05-24 15:15:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621869310000|2021-05-24 15:15:10|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1621869320000|2021-05-24 15:15:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621869330000|2021-05-24 15:15:30|2955.4|2949.4|2955.3|2949.3|2955.5|2949.5|2954.9|2948.9|6
1621869340000|2021-05-24 15:15:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|3
1621869360000|2021-05-24 15:16:00|2955.3|2949.3|2955.3|2949.3|2955.9|2949.9|2955.1|2949.1|9
1621869380000|2021-05-24 15:16:20|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|2
1621869390000|2021-05-24 15:16:30|2954.4|2948.4|2954.4|2948.4|2954.6|2948.6|2954.3|2948.3|4
1621869400000|2021-05-24 15:16:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621869410000|2021-05-24 15:16:50|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1621869420000|2021-05-24 15:17:00|2954.3|2948.3|2955.5|2949.5|2955.5|2949.5|2954.3|2948.3|6
1621869430000|2021-05-24 15:17:10|2955.8|2949.8|2956.4|2950.4|2956.4|2950.4|2955.8|2949.8|10
1621869440000|2021-05-24 15:17:20|2955.8|2949.8|2956.4|2950.4|2956.4|2950.4|2955.8|2949.8|5
1621869450000|2021-05-24 15:17:30|2956|2950|2955.9|2949.9|2956|2950|2955.8|2949.8|3
1621869460000|2021-05-24 15:17:40|2955.8|2949.8|2955.9|2949.9|2955.9|2949.9|2955.8|2949.8|2
1621869470000|2021-05-24 15:17:50|2955.6|2949.6|2955.4|2949.4|2955.6|2949.6|2955.4|2949.4|2
1621869490000|2021-05-24 15:18:10|2955.1|2949.1|2956.3|2950.3|2956.4|2950.4|2955.1|2949.1|5
1621869500000|2021-05-24 15:18:20|2956|2950|2955.8|2949.8|2956.4|2950.4|2955.8|2949.8|6
1621869510000|2021-05-24 15:18:30|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1621869520000|2021-05-24 15:18:40|2956.3|2950.3|2956.4|2950.4|2956.4|2950.4|2956|2950|3
1621869530000|2021-05-24 15:18:50|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|3
1621869540000|2021-05-24 15:19:00|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1621869550000|2021-05-24 15:19:10|2955.8|2949.8|2955.9|2949.9|2955.9|2949.9|2955.8|2949.8|2
1621869560000|2021-05-24 15:19:20|2956.1|2950.1|2957.1|2951.1|2957.3|2951.3|2956.1|2950.1|5
1621869570000|2021-05-24 15:19:30|2957.3|2951.3|2957.1|2951.1|2957.3|2951.3|2957.1|2951.1|4
1621869590000|2021-05-24 15:19:50|2956.8|2950.8|2957|2951|2957|2951|2956.1|2950.1|6
1621869600000|2021-05-24 15:20:00|2957.3|2951.3|2957.3|2951.3|2957.5|2951.5|2957|2951|7
1621869610000|2021-05-24 15:20:10|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.4|2951.4|5
1621869630000|2021-05-24 15:20:30|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|3
1621869640000|2021-05-24 15:20:40|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1621869660000|2021-05-24 15:21:00|2956.4|2950.4|2957.3|2951.3|2957.3|2951.3|2956|2950|10
1621869670000|2021-05-24 15:21:10|2957|2951|2956.5|2950.5|2957|2951|2956.5|2950.5|2
1621869680000|2021-05-24 15:21:20|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.4|2949.4|3
1621869700000|2021-05-24 15:21:40|2955.4|2949.4|2954.8|2948.8|2955.6|2949.6|2954.8|2948.8|10
1621869710000|2021-05-24 15:21:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1621869720000|2021-05-24 15:22:00|2955.1|2949.1|2955.3|2949.3|2955.3|2949.3|2955.1|2949.1|2
1621869730000|2021-05-24 15:22:10|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1621869740000|2021-05-24 15:22:20|2955.5|2949.5|2956.5|2950.5|2956.5|2950.5|2955.5|2949.5|5
1621869750000|2021-05-24 15:22:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621869760000|2021-05-24 15:22:40|2957|2951|2956.6|2950.6|2957.3|2951.3|2956.5|2950.5|8
1621869780000|2021-05-24 15:23:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621869790000|2021-05-24 15:23:10|2956.3|2950.3|2956|2950|2956.4|2950.4|2956|2950|4
1621869800000|2021-05-24 15:23:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621869810000|2021-05-24 15:23:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1621869840000|2021-05-24 15:24:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1621869860000|2021-05-24 15:24:20|2955|2949|2955.4|2949.4|2955.4|2949.4|2955|2949|2
1621869870000|2021-05-24 15:24:30|2955.8|2949.8|2956|2950|2956.4|2950.4|2955.8|2949.8|4
1621869910000|2021-05-24 15:25:10|2956.4|2950.4|2956.1|2950.1|2956.4|2950.4|2956.1|2950.1|2
1621869920000|2021-05-24 15:25:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1621869940000|2021-05-24 15:25:40|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956|2950|3
1621869950000|2021-05-24 15:25:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1621869960000|2021-05-24 15:26:00|2956.3|2950.3|2956.1|2950.1|2956.3|2950.3|2956|2950|3
1621869980000|2021-05-24 15:26:20|2955.9|2949.9|2954.8|2948.8|2955.9|2949.9|2954.8|2948.8|3
1621870000000|2021-05-24 15:26:40|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1621870010000|2021-05-24 15:26:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621870020000|2021-05-24 15:27:00|2955.6|2949.6|2957.3|2951.3|2957.3|2951.3|2955.6|2949.6|9
1621870030000|2021-05-24 15:27:10|2957.1|2951.1|2956|2950|2957.1|2951.1|2955.8|2949.8|4
1621870040000|2021-05-24 15:27:20|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1621870050000|2021-05-24 15:27:30|2956.1|2950.1|2955.8|2949.8|2956.1|2950.1|2955.5|2949.5|6
1621870060000|2021-05-24 15:27:40|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1621870080000|2021-05-24 15:28:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621870100000|2021-05-24 15:28:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621870110000|2021-05-24 15:28:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621870120000|2021-05-24 15:28:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1621870130000|2021-05-24 15:28:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621870180000|2021-05-24 15:29:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1621870200000|2021-05-24 15:30:00|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1621870210000|2021-05-24 15:30:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621870260000|2021-05-24 15:31:00|2953.6|2947.6|2953.1|2947.1|2953.6|2947.6|2953.1|2947.1|3
1621870270000|2021-05-24 15:31:10|2952.8|2946.8|2953.6|2947.6|2953.6|2947.6|2952.8|2946.8|5
1621870280000|2021-05-24 15:31:20|2953.8|2947.8|2953.6|2947.6|2953.8|2947.8|2953.6|2947.6|2
1621870290000|2021-05-24 15:31:30|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1621870300000|2021-05-24 15:31:40|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1621870370000|2021-05-24 15:32:50|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|3
1621870380000|2021-05-24 15:33:00|2952.1|2946.1|2952|2946|2952.5|2946.5|2951.9|2945.9|7
1621870400000|2021-05-24 15:33:20|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1621870410000|2021-05-24 15:33:30|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1621870420000|2021-05-24 15:33:40|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1621870430000|2021-05-24 15:33:50|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|2
1621870440000|2021-05-24 15:34:00|2953.5|2947.5|2952.9|2946.9|2953.5|2947.5|2952.9|2946.9|3
1621870450000|2021-05-24 15:34:10|2952.5|2946.5|2951.6|2945.6|2952.5|2946.5|2951.6|2945.6|4
1621870460000|2021-05-24 15:34:20|2951.3|2945.3|2951.6|2945.6|2951.6|2945.6|2951|2945|4
1621870480000|2021-05-24 15:34:40|2951.3|2945.3|2951|2945|2951.3|2945.3|2950.5|2944.5|5
1621870490000|2021-05-24 15:34:50|2951.4|2945.4|2951.4|2945.4|2951.6|2945.6|2951.4|2945.4|3
1621870540000|2021-05-24 15:35:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621870550000|2021-05-24 15:35:50|2951.4|2945.4|2950.5|2944.5|2951.4|2945.4|2950.5|2944.5|2
1621870560000|2021-05-24 15:36:00|2950.3|2944.3|2950.6|2944.6|2950.6|2944.6|2950.3|2944.3|4
1621870570000|2021-05-24 15:36:10|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1621870580000|2021-05-24 15:36:20|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.4|2944.4|3
1621870590000|2021-05-24 15:36:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621870600000|2021-05-24 15:36:40|2951.1|2945.1|2951|2945|2951.1|2945.1|2950.8|2944.8|3
1621870610000|2021-05-24 15:36:50|2950.9|2944.9|2950.9|2944.9|2951.3|2945.3|2950.9|2944.9|3
1621870630000|2021-05-24 15:37:10|2951|2945|2950.9|2944.9|2951|2945|2950.9|2944.9|2
1621870640000|2021-05-24 15:37:20|2951.1|2945.1|2951.6|2945.6|2951.6|2945.6|2951.1|2945.1|2
1621870650000|2021-05-24 15:37:30|2951.8|2945.8|2951.6|2945.6|2951.8|2945.8|2951.6|2945.6|2
1621870660000|2021-05-24 15:37:40|2951.8|2945.8|2953.5|2947.5|2953.5|2947.5|2951.8|2945.8|4
1621870670000|2021-05-24 15:37:50|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1621870680000|2021-05-24 15:38:00|2953.4|2947.4|2952.9|2946.9|2953.4|2947.4|2952.9|2946.9|2
1621870690000|2021-05-24 15:38:10|2953|2947|2953|2947|2953|2947|2953|2947|1
1621870700000|2021-05-24 15:38:20|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1621870720000|2021-05-24 15:38:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1621870730000|2021-05-24 15:38:50|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1621870750000|2021-05-24 15:39:10|2953|2947|2953|2947|2953|2947|2953|2947|1
1621870770000|2021-05-24 15:39:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621870790000|2021-05-24 15:39:50|2954.5|2948.5|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|3
1621870800000|2021-05-24 15:40:00|2954.5|2948.5|2953.8|2947.8|2955|2949|2953.8|2947.8|7
1621870810000|2021-05-24 15:40:10|2954|2948|2954|2948|2954.3|2948.3|2954|2948|3
1621870820000|2021-05-24 15:40:20|2953.9|2947.9|2953.3|2947.3|2953.9|2947.9|2953.3|2947.3|5
1621870830000|2021-05-24 15:40:30|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1621870840000|2021-05-24 15:40:40|2953|2947|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|3
1621870860000|2021-05-24 15:41:00|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1621870900000|2021-05-24 15:41:40|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1621870910000|2021-05-24 15:41:50|2952.6|2946.6|2952|2946|2952.6|2946.6|2952|2946|4
1621870930000|2021-05-24 15:42:10|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|2
1621870940000|2021-05-24 15:42:20|2950.9|2944.9|2950.5|2944.5|2950.9|2944.9|2950.5|2944.5|3
1621870950000|2021-05-24 15:42:30|2950.6|2944.6|2950.6|2944.6|2950.9|2944.9|2950|2944|7
1621870960000|2021-05-24 15:42:40|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1621870970000|2021-05-24 15:42:50|2950.8|2944.8|2951.4|2945.4|2951.4|2945.4|2950.8|2944.8|4
1621870980000|2021-05-24 15:43:00|2951.3|2945.3|2950.9|2944.9|2951.3|2945.3|2950.9|2944.9|3
1621871010000|2021-05-24 15:43:30|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2950.3|2944.3|5
1621871020000|2021-05-24 15:43:40|2950.3|2944.3|2949.1|2943.1|2950.3|2944.3|2949|2943|13
1621871030000|2021-05-24 15:43:50|2949.3|2943.3|2949|2943|2949.6|2943.6|2949|2943|6
1621871040000|2021-05-24 15:44:00|2949.3|2943.3|2949.4|2943.4|2949.4|2943.4|2949.3|2943.3|2
1621871060000|2021-05-24 15:44:20|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1621871070000|2021-05-24 15:44:30|2949.8|2943.8|2950|2944|2950.3|2944.3|2949.8|2943.8|4
1621871100000|2021-05-24 15:45:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1621871120000|2021-05-24 15:45:20|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2950.1|2944.1|2
1621871130000|2021-05-24 15:45:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621871140000|2021-05-24 15:45:40|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1621871160000|2021-05-24 15:46:00|2949.4|2943.4|2948.6|2942.6|2949.4|2943.4|2948.1|2942.1|10
1621871170000|2021-05-24 15:46:10|2948.1|2942.1|2947.5|2941.5|2948.6|2942.6|2947.5|2941.5|9
1621871180000|2021-05-24 15:46:20|2947.8|2941.8|2948.3|2942.3|2948.8|2942.8|2947.8|2941.8|9
1621871190000|2021-05-24 15:46:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621871220000|2021-05-24 15:47:00|2949.3|2943.3|2950.5|2944.5|2950.5|2944.5|2949.3|2943.3|5
1621871230000|2021-05-24 15:47:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621871240000|2021-05-24 15:47:20|2951|2945|2951.5|2945.5|2951.8|2945.8|2951|2945|4
1621871250000|2021-05-24 15:47:30|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1621871260000|2021-05-24 15:47:40|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1621871270000|2021-05-24 15:47:50|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1621871290000|2021-05-24 15:48:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1621871300000|2021-05-24 15:48:20|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1621871310000|2021-05-24 15:48:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621871320000|2021-05-24 15:48:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1621871330000|2021-05-24 15:48:50|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1621871340000|2021-05-24 15:49:00|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1621871370000|2021-05-24 15:49:30|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1621871390000|2021-05-24 15:49:50|2950.8|2944.8|2950.9|2944.9|2950.9|2944.9|2950.8|2944.8|2
1621871400000|2021-05-24 15:50:00|2950.8|2944.8|2951|2945|2951|2945|2950.6|2944.6|4
1621871410000|2021-05-24 15:50:10|2950.9|2944.9|2950.4|2944.4|2950.9|2944.9|2950.4|2944.4|3
1621871420000|2021-05-24 15:50:20|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|6
1621871430000|2021-05-24 15:50:30|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1621871440000|2021-05-24 15:50:40|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1621871470000|2021-05-24 15:51:10|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1621871520000|2021-05-24 15:52:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1621871580000|2021-05-24 15:53:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1621871600000|2021-05-24 15:53:20|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1621871610000|2021-05-24 15:53:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621871630000|2021-05-24 15:53:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621871660000|2021-05-24 15:54:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1621871700000|2021-05-24 15:55:00|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1621871750000|2021-05-24 15:55:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1621871850000|2021-05-24 15:57:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621871870000|2021-05-24 15:57:50|2950|2944|2949.8|2943.8|2950|2944|2949.5|2943.5|4
1621871900000|2021-05-24 15:58:20|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1621871950000|2021-05-24 15:59:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621871980000|2021-05-24 15:59:40|2949.3|2943.3|2948.4|2942.4|2949.3|2943.3|2948.4|2942.4|2
1621871990000|2021-05-24 15:59:50|2948.3|2942.3|2947.6|2941.6|2948.3|2942.3|2947.6|2941.6|6
1621872000000|2021-05-24 16:00:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1621872020000|2021-05-24 16:00:20|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1621872040000|2021-05-24 16:00:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621872050000|2021-05-24 16:00:50|2949.1|2943.1|2949.4|2943.4|2949.4|2943.4|2949.1|2943.1|2
1621872100000|2021-05-24 16:01:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621872140000|2021-05-24 16:02:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621872150000|2021-05-24 16:02:30|2949.4|2943.4|2949.3|2943.3|2949.4|2943.4|2949.3|2943.3|2
1621872190000|2021-05-24 16:03:10|2948.8|2942.8|2948.3|2942.3|2948.9|2942.9|2948.3|2942.3|4
1621872200000|2021-05-24 16:03:20|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1621872260000|2021-05-24 16:04:20|2948.3|2942.3|2948.6|2942.6|2948.6|2942.6|2948.3|2942.3|3
1621872270000|2021-05-24 16:04:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621872310000|2021-05-24 16:05:10|2948.6|2942.6|2948|2942|2948.6|2942.6|2947.9|2941.9|4
1621872330000|2021-05-24 16:05:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621872340000|2021-05-24 16:05:40|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1621872370000|2021-05-24 16:06:10|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1621872460000|2021-05-24 16:07:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1621872470000|2021-05-24 16:07:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621872480000|2021-05-24 16:08:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621872530000|2021-05-24 16:08:50|2948.6|2942.6|2948.6|2942.6|2948.9|2942.9|2948.6|2942.6|3
1621872580000|2021-05-24 16:09:40|2948.9|2942.9|2948.6|2942.6|2948.9|2942.9|2948.6|2942.6|2
1621872600000|2021-05-24 16:10:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1621872630000|2021-05-24 16:10:30|2948.8|2942.8|2948.6|2942.6|2948.8|2942.8|2948.6|2942.6|2
1621872640000|2021-05-24 16:10:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621872670000|2021-05-24 16:11:10|2948.4|2942.4|2948|2942|2948.4|2942.4|2948|2942|2
1621872680000|2021-05-24 16:11:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1621872690000|2021-05-24 16:11:30|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1621872700000|2021-05-24 16:11:40|2948.4|2942.4|2949.3|2943.3|2949.3|2943.3|2948.4|2942.4|4
1621872710000|2021-05-24 16:11:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621872720000|2021-05-24 16:12:00|2949.4|2943.4|2948.8|2942.8|2949.4|2943.4|2948.8|2942.8|4
1621872900000|2021-05-24 16:15:00|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1621872910000|2021-05-24 16:15:10|2948.4|2942.4|2948.6|2942.6|2948.6|2942.6|2948.4|2942.4|2
1621872930000|2021-05-24 16:15:30|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1621872960000|2021-05-24 16:16:00|2948.1|2942.1|2947.8|2941.8|2948.1|2942.1|2947.8|2941.8|2
1621872990000|2021-05-24 16:16:30|2947.9|2941.9|2948.5|2942.5|2948.5|2942.5|2947.9|2941.9|3
1621873020000|2021-05-24 16:17:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621873030000|2021-05-24 16:17:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621873050000|2021-05-24 16:17:30|2947.1|2941.1|2946.8|2940.8|2947.1|2941.1|2946.8|2940.8|2
1621873080000|2021-05-24 16:18:00|2947|2941|2948.3|2942.3|2948.3|2942.3|2947|2941|7
1621873090000|2021-05-24 16:18:10|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1621873100000|2021-05-24 16:18:20|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1621873110000|2021-05-24 16:18:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1621873130000|2021-05-24 16:18:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621873140000|2021-05-24 16:19:00|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1621873150000|2021-05-24 16:19:10|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1621873180000|2021-05-24 16:19:40|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1621873210000|2021-05-24 16:20:10|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1621873220000|2021-05-24 16:20:20|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|2
1621873250000|2021-05-24 16:20:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1621873280000|2021-05-24 16:21:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621873310000|2021-05-24 16:21:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621873330000|2021-05-24 16:22:10|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1621873340000|2021-05-24 16:22:20|2946.8|2940.8|2946.6|2940.6|2946.8|2940.8|2946.6|2940.6|2
1621873350000|2021-05-24 16:22:30|2946.4|2940.4|2945.8|2939.8|2946.4|2940.4|2944.8|2938.8|9
1621873360000|2021-05-24 16:22:40|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1621873380000|2021-05-24 16:23:00|2946.3|2940.3|2946.4|2940.4|2946.4|2940.4|2946.3|2940.3|2
1621873400000|2021-05-24 16:23:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621873430000|2021-05-24 16:23:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621873500000|2021-05-24 16:25:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621873520000|2021-05-24 16:25:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621873570000|2021-05-24 16:26:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621873580000|2021-05-24 16:26:20|2946|2940|2945.9|2939.9|2946|2940|2945.8|2939.8|3
1621873590000|2021-05-24 16:26:30|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1621873730000|2021-05-24 16:28:50|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1621873800000|2021-05-24 16:30:00|2946.3|2940.3|2946.4|2940.4|2946.4|2940.4|2946.3|2940.3|4
1621873810000|2021-05-24 16:30:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621873840000|2021-05-24 16:30:40|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1621873850000|2021-05-24 16:30:50|2946.6|2940.6|2947.1|2941.1|2947.1|2941.1|2946.6|2940.6|2
1621873880000|2021-05-24 16:31:20|2946.9|2940.9|2945.8|2939.8|2946.9|2940.9|2945.8|2939.8|4
1621873910000|2021-05-24 16:31:50|2946|2940|2946.8|2940.8|2947.1|2941.1|2946|2940|5
1621873920000|2021-05-24 16:32:00|2947|2941|2947.6|2941.6|2947.6|2941.6|2947|2941|3
1621873930000|2021-05-24 16:32:10|2947.8|2941.8|2948.1|2942.1|2948.3|2942.3|2947.4|2941.4|7
1621873940000|2021-05-24 16:32:20|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|2
1621873950000|2021-05-24 16:32:30|2948.3|2942.3|2948.6|2942.6|2948.6|2942.6|2948.3|2942.3|3
1621873960000|2021-05-24 16:32:40|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1621873970000|2021-05-24 16:32:50|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|2
1621873990000|2021-05-24 16:33:10|2948.6|2942.6|2947.9|2941.9|2948.6|2942.6|2947.9|2941.9|3
1621874000000|2021-05-24 16:33:20|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1621874020000|2021-05-24 16:33:40|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|2
1621874070000|2021-05-24 16:34:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1621874080000|2021-05-24 16:34:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621874090000|2021-05-24 16:34:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621874100000|2021-05-24 16:35:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621874110000|2021-05-24 16:35:10|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1621874130000|2021-05-24 16:35:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621874160000|2021-05-24 16:36:00|2950|2944|2949.6|2943.6|2950|2944|2949.6|2943.6|4
1621874170000|2021-05-24 16:36:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.6|2943.6|3
1621874190000|2021-05-24 16:36:30|2949.4|2943.4|2949.3|2943.3|2949.4|2943.4|2949.3|2943.3|2
1621874200000|2021-05-24 16:36:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621874220000|2021-05-24 16:37:00|2949.8|2943.8|2949.6|2943.6|2949.8|2943.8|2949.6|2943.6|2
1621874250000|2021-05-24 16:37:30|2949.4|2943.4|2949.5|2943.5|2949.5|2943.5|2949.4|2943.4|2
1621874260000|2021-05-24 16:37:40|2949.4|2943.4|2949.9|2943.9|2949.9|2943.9|2949.4|2943.4|3
1621874270000|2021-05-24 16:37:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1621874280000|2021-05-24 16:38:00|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1621874320000|2021-05-24 16:38:40|2951|2945|2951|2945|2951.5|2945.5|2951|2945|6
1621874330000|2021-05-24 16:38:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621874340000|2021-05-24 16:39:00|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1621874360000|2021-05-24 16:39:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621874370000|2021-05-24 16:39:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1621874380000|2021-05-24 16:39:40|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1621874390000|2021-05-24 16:39:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621874400000|2021-05-24 16:40:00|2951.6|2945.6|2952.1|2946.1|2952.1|2946.1|2951.6|2945.6|3
1621874450000|2021-05-24 16:40:50|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621874470000|2021-05-24 16:41:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1621874480000|2021-05-24 16:41:20|2951.8|2945.8|2951.1|2945.1|2951.8|2945.8|2950.9|2944.9|3
1621874510000|2021-05-24 16:41:50|2950.9|2944.9|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|3
1621874700000|2021-05-24 16:45:00|2951.1|2945.1|2951.4|2945.4|2951.4|2945.4|2951.1|2945.1|2
1621874720000|2021-05-24 16:45:20|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1621874770000|2021-05-24 16:46:10|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1621874820000|2021-05-24 16:47:00|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1621874900000|2021-05-24 16:48:20|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1621874960000|2021-05-24 16:49:20|2952.1|2946.1|2953|2947|2953|2947|2952.1|2946.1|4
1621874970000|2021-05-24 16:49:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621874980000|2021-05-24 16:49:40|2952.6|2946.6|2952.3|2946.3|2952.6|2946.6|2952.3|2946.3|3
1621874990000|2021-05-24 16:49:50|2952.5|2946.5|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|5
1621875010000|2021-05-24 16:50:10|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1621875050000|2021-05-24 16:50:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621875060000|2021-05-24 16:51:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1621875090000|2021-05-24 16:51:30|2953.3|2947.3|2953.6|2947.6|2953.6|2947.6|2953.3|2947.3|3
1621875190000|2021-05-24 16:53:10|2953.5|2947.5|2952.3|2946.3|2953.5|2947.5|2952.3|2946.3|5
1621875240000|2021-05-24 16:54:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1621875300000|2021-05-24 16:55:00|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1621875470000|2021-05-24 16:57:50|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1621875530000|2021-05-24 16:58:50|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1621875540000|2021-05-24 16:59:00|2952.3|2946.3|2952.6|2946.6|2952.6|2946.6|2952.3|2946.3|2
1621900920000|2021-05-25 00:02:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1621901220000|2021-05-25 00:07:00|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1621901270000|2021-05-25 00:07:50|2950.4|2944.4|2955.1|2949.1|2955.1|2949.1|2950.4|2944.4|5
1621901280000|2021-05-25 00:08:00|2955.9|2949.9|2956|2950|2956.1|2950.1|2955.5|2949.5|5
1621901330000|2021-05-25 00:08:50|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1621902220000|2021-05-25 00:23:40|2956.4|2950.4|2958.6|2952.6|2958.6|2952.6|2956.4|2950.4|3
1621902270000|2021-05-25 00:24:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621902330000|2021-05-25 00:25:30|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1621904400000|2021-05-25 01:00:00|2959.4|2953.4|2959.8|2953.8|2960.3|2954.3|2958.8|2952.8|14
1621904410000|2021-05-25 01:00:10|2960|2954|2960.5|2954.5|2960.5|2954.5|2959.3|2953.3|11
1621904420000|2021-05-25 01:00:20|2960.4|2954.4|2960.6|2954.6|2961.5|2955.5|2960.4|2954.4|6
1621904430000|2021-05-25 01:00:30|2960|2954|2958.3|2952.3|2960|2954|2957|2951|14
1621904440000|2021-05-25 01:00:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2957|2951|10
1621904450000|2021-05-25 01:00:50|2958.6|2952.6|2958.3|2952.3|2959.3|2953.3|2958.1|2952.1|13
1621904460000|2021-05-25 01:01:00|2958.4|2952.4|2957|2951|2958.4|2952.4|2956.3|2950.3|11
1621904470000|2021-05-25 01:01:10|2956.8|2950.8|2955.3|2949.3|2956.8|2950.8|2955.3|2949.3|8
1621904480000|2021-05-25 01:01:20|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|3
1621904490000|2021-05-25 01:01:30|2954.8|2948.8|2956.5|2950.5|2956.5|2950.5|2954.8|2948.8|5
1621904500000|2021-05-25 01:01:40|2956.8|2950.8|2956|2950|2956.8|2950.8|2956|2950|4
1621904510000|2021-05-25 01:01:50|2955.9|2949.9|2957.5|2951.5|2957.5|2951.5|2955.9|2949.9|6
1621904520000|2021-05-25 01:02:00|2959|2953|2957.5|2951.5|2959.3|2953.3|2957.5|2951.5|9
1621904530000|2021-05-25 01:02:10|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|6
1621904540000|2021-05-25 01:02:20|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|4
1621904550000|2021-05-25 01:02:30|2957.5|2951.5|2957.8|2951.8|2958|2952|2957.5|2951.5|7
1621904560000|2021-05-25 01:02:40|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621904570000|2021-05-25 01:02:50|2956.8|2950.8|2955.3|2949.3|2956.8|2950.8|2955.3|2949.3|7
1621904580000|2021-05-25 01:03:00|2955|2949|2955|2949|2955|2949|2955|2949|1
1621904590000|2021-05-25 01:03:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1621904600000|2021-05-25 01:03:20|2953.8|2947.8|2953|2947|2953.8|2947.8|2952.5|2946.5|7
1621904610000|2021-05-25 01:03:30|2953.3|2947.3|2954.5|2948.5|2954.5|2948.5|2953.1|2947.1|7
1621904620000|2021-05-25 01:03:40|2954.4|2948.4|2955|2949|2955|2949|2954.4|2948.4|2
1621904630000|2021-05-25 01:03:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955|2949|3
1621904640000|2021-05-25 01:04:00|2955|2949|2953.5|2947.5|2955|2949|2953.3|2947.3|7
1621904650000|2021-05-25 01:04:10|2952.5|2946.5|2953.8|2947.8|2953.8|2947.8|2952.5|2946.5|3
1621904660000|2021-05-25 01:04:20|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|3
1621904670000|2021-05-25 01:04:30|2952.5|2946.5|2952.3|2946.3|2953|2947|2952|2946|8
1621904680000|2021-05-25 01:04:40|2952.5|2946.5|2953.3|2947.3|2954.3|2948.3|2952.5|2946.5|7
1621904690000|2021-05-25 01:04:50|2953.5|2947.5|2954|2948|2954|2948|2953.3|2947.3|4
1621904700000|2021-05-25 01:05:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621904710000|2021-05-25 01:05:10|2954.8|2948.8|2957|2951|2957|2951|2954.8|2948.8|7
1621904720000|2021-05-25 01:05:20|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1621904730000|2021-05-25 01:05:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621904740000|2021-05-25 01:05:40|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.5|2950.5|4
1621904750000|2021-05-25 01:05:50|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|4
1621904760000|2021-05-25 01:06:00|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1621904780000|2021-05-25 01:06:20|2956.8|2950.8|2954.5|2948.5|2956.8|2950.8|2954.5|2948.5|7
1621904790000|2021-05-25 01:06:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954|2948|3
1621904800000|2021-05-25 01:06:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621904810000|2021-05-25 01:06:50|2954.3|2948.3|2952.3|2946.3|2954.3|2948.3|2952.3|2946.3|7
1621904820000|2021-05-25 01:07:00|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621904830000|2021-05-25 01:07:10|2950.9|2944.9|2951.8|2945.8|2952|2946|2950.9|2944.9|3
1621904840000|2021-05-25 01:07:20|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1621904850000|2021-05-25 01:07:30|2951|2945|2950.8|2944.8|2951|2945|2950.5|2944.5|3
1621904860000|2021-05-25 01:07:40|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|4
1621904870000|2021-05-25 01:07:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621904900000|2021-05-25 01:08:20|2951.5|2945.5|2952.5|2946.5|2952.8|2946.8|2951.5|2945.5|7
1621904910000|2021-05-25 01:08:30|2952.8|2946.8|2951.8|2945.8|2952.8|2946.8|2951.3|2945.3|6
1621904920000|2021-05-25 01:08:40|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|4
1621904930000|2021-05-25 01:08:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1621904940000|2021-05-25 01:09:00|2952.3|2946.3|2951.3|2945.3|2954|2948|2951.3|2945.3|13
1621904950000|2021-05-25 01:09:10|2951|2945|2950.5|2944.5|2951|2945|2950.3|2944.3|6
1621904960000|2021-05-25 01:09:20|2950.1|2944.1|2949.9|2943.9|2950.3|2944.3|2949.8|2943.8|6
1621904970000|2021-05-25 01:09:30|2949.6|2943.6|2950.3|2944.3|2950.5|2944.5|2949.6|2943.6|5
1621904980000|2021-05-25 01:09:40|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|4
1621904990000|2021-05-25 01:09:50|2950.8|2944.8|2952|2946|2952|2946|2950.8|2944.8|5
1621905000000|2021-05-25 01:10:00|2952.3|2946.3|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|4
1621905010000|2021-05-25 01:10:10|2952.5|2946.5|2953.5|2947.5|2953.5|2947.5|2952.5|2946.5|6
1621905020000|2021-05-25 01:10:20|2953.8|2947.8|2955|2949|2955|2949|2953.8|2947.8|7
1621905030000|2021-05-25 01:10:30|2956.1|2950.1|2956.5|2950.5|2956.5|2950.5|2955|2949|6
1621905040000|2021-05-25 01:10:40|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.5|2950.5|5
1621905050000|2021-05-25 01:10:50|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1621905060000|2021-05-25 01:11:00|2958|2952|2959.3|2953.3|2959.3|2953.3|2958|2952|6
1621905070000|2021-05-25 01:11:10|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1621905080000|2021-05-25 01:11:20|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1621905090000|2021-05-25 01:11:30|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|6
1621905110000|2021-05-25 01:11:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621905120000|2021-05-25 01:12:00|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1621905140000|2021-05-25 01:12:20|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|2
1621905150000|2021-05-25 01:12:30|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1621905160000|2021-05-25 01:12:40|2958.5|2952.5|2957.5|2951.5|2958.8|2952.8|2957.3|2951.3|8
1621905170000|2021-05-25 01:12:50|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|4
1621905180000|2021-05-25 01:13:00|2958.8|2952.8|2958.8|2952.8|2959|2953|2958.5|2952.5|4
1621905190000|2021-05-25 01:13:10|2959|2953|2958.8|2952.8|2959|2953|2958.5|2952.5|3
1621905200000|2021-05-25 01:13:20|2959|2953|2960.8|2954.8|2960.8|2954.8|2958.5|2952.5|7
1621905210000|2021-05-25 01:13:30|2961|2955|2961|2955|2961.3|2955.3|2961|2955|3
1621905220000|2021-05-25 01:13:40|2961.3|2955.3|2962.8|2956.8|2962.8|2956.8|2961.3|2955.3|8
1621905240000|2021-05-25 01:14:00|2964|2958|2964.3|2958.3|2964.5|2958.5|2964|2958|4
1621905250000|2021-05-25 01:14:10|2964.1|2958.1|2963.5|2957.5|2964.1|2958.1|2963.3|2957.3|3
1621905260000|2021-05-25 01:14:20|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1621905270000|2021-05-25 01:14:30|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962|2956|4
1621905290000|2021-05-25 01:14:50|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1621905300000|2021-05-25 01:15:00|2962|2956|2961.3|2955.3|2962|2956|2960.5|2954.5|4
1621905310000|2021-05-25 01:15:10|2961|2955|2961|2955|2961|2955|2960.8|2954.8|3
1621905320000|2021-05-25 01:15:20|2960.8|2954.8|2961.3|2955.3|2962|2956|2960.8|2954.8|9
1621905330000|2021-05-25 01:15:30|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|4
1621905340000|2021-05-25 01:15:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621905350000|2021-05-25 01:15:50|2961.8|2955.8|2961.5|2955.5|2962|2956|2961.5|2955.5|6
1621905360000|2021-05-25 01:16:00|2961.8|2955.8|2960.5|2954.5|2961.8|2955.8|2960.5|2954.5|4
1621905370000|2021-05-25 01:16:10|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1621905380000|2021-05-25 01:16:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621905410000|2021-05-25 01:16:50|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1621905420000|2021-05-25 01:17:00|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1621905430000|2021-05-25 01:17:10|2960.8|2954.8|2961.5|2955.5|2961.8|2955.8|2960.5|2954.5|6
1621905440000|2021-05-25 01:17:20|2961.8|2955.8|2962.8|2956.8|2962.8|2956.8|2961.8|2955.8|7
1621905450000|2021-05-25 01:17:30|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962|2956|3
1621905480000|2021-05-25 01:18:00|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|3
1621905490000|2021-05-25 01:18:10|2961|2955|2959|2953|2961|2955|2959|2953|3
1621905500000|2021-05-25 01:18:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621905510000|2021-05-25 01:18:30|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|3
1621905520000|2021-05-25 01:18:40|2957.8|2951.8|2958|2952|2958.8|2952.8|2957.8|2951.8|3
1621905530000|2021-05-25 01:18:50|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|2
1621905540000|2021-05-25 01:19:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621905550000|2021-05-25 01:19:10|2957.5|2951.5|2957|2951|2957.5|2951.5|2957|2951|2
1621905560000|2021-05-25 01:19:20|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|3
1621905570000|2021-05-25 01:19:30|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|3
1621905580000|2021-05-25 01:19:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621905610000|2021-05-25 01:20:10|2956|2950|2956|2950|2956.3|2950.3|2956|2950|3
1621905620000|2021-05-25 01:20:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621905630000|2021-05-25 01:20:30|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1621905640000|2021-05-25 01:20:40|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1621905650000|2021-05-25 01:20:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621905660000|2021-05-25 01:21:00|2954|2948|2952.5|2946.5|2954.3|2948.3|2952.3|2946.3|12
1621905670000|2021-05-25 01:21:10|2952.8|2946.8|2953.3|2947.3|2953.8|2947.8|2952.8|2946.8|5
1621905680000|2021-05-25 01:21:20|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1621905690000|2021-05-25 01:21:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621905720000|2021-05-25 01:22:00|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|5
1621905730000|2021-05-25 01:22:10|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|2
1621905740000|2021-05-25 01:22:20|2951.3|2945.3|2951.8|2945.8|2952|2946|2951|2945|11
1621905750000|2021-05-25 01:22:30|2952|2946|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|9
1621905760000|2021-05-25 01:22:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|3
1621905770000|2021-05-25 01:22:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621905780000|2021-05-25 01:23:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|4
1621905790000|2021-05-25 01:23:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621905820000|2021-05-25 01:23:40|2952.5|2946.5|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|3
1621905830000|2021-05-25 01:23:50|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1621905850000|2021-05-25 01:24:10|2952.3|2946.3|2950.8|2944.8|2952.3|2946.3|2950.8|2944.8|6
1621905860000|2021-05-25 01:24:20|2951|2945|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|9
1621905870000|2021-05-25 01:24:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621905880000|2021-05-25 01:24:40|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|6
1621905890000|2021-05-25 01:24:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621905900000|2021-05-25 01:25:00|2950.8|2944.8|2949.9|2943.9|2950.8|2944.8|2949.8|2943.8|7
1621905910000|2021-05-25 01:25:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|8
1621905920000|2021-05-25 01:25:20|2950|2944|2950|2944|2950|2944|2949.1|2943.1|7
1621905930000|2021-05-25 01:25:30|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1621905940000|2021-05-25 01:25:40|2949.8|2943.8|2949.8|2943.8|2950.3|2944.3|2949.5|2943.5|9
1621905950000|2021-05-25 01:25:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1621905960000|2021-05-25 01:26:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621905970000|2021-05-25 01:26:10|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|4
1621905980000|2021-05-25 01:26:20|2951.5|2945.5|2951.8|2945.8|2952.3|2946.3|2951.5|2945.5|5
1621905990000|2021-05-25 01:26:30|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|3
1621906000000|2021-05-25 01:26:40|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|4
1621906010000|2021-05-25 01:26:50|2953.5|2947.5|2954|2948|2954.5|2948.5|2953.5|2947.5|5
1621906030000|2021-05-25 01:27:10|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2952.3|2946.3|13
1621906040000|2021-05-25 01:27:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621906050000|2021-05-25 01:27:30|2952.8|2946.8|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|3
1621906080000|2021-05-25 01:28:00|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|2
1621906090000|2021-05-25 01:28:10|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|3
1621906100000|2021-05-25 01:28:20|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|3
1621906110000|2021-05-25 01:28:30|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1621906130000|2021-05-25 01:28:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621906140000|2021-05-25 01:29:00|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1621906150000|2021-05-25 01:29:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621906160000|2021-05-25 01:29:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621906170000|2021-05-25 01:29:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621906180000|2021-05-25 01:29:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950|2944|3
1621906190000|2021-05-25 01:29:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621906200000|2021-05-25 01:30:00|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|3
1621906210000|2021-05-25 01:30:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621906220000|2021-05-25 01:30:20|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|3
1621906230000|2021-05-25 01:30:30|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|6
1621906240000|2021-05-25 01:30:40|2950.8|2944.8|2949.3|2943.3|2950.8|2944.8|2949.3|2943.3|6
1621906250000|2021-05-25 01:30:50|2949|2943|2947.3|2941.3|2949|2943|2947|2941|9
1621906260000|2021-05-25 01:31:00|2947|2941|2948|2942|2948|2942|2947|2941|4
1621906270000|2021-05-25 01:31:10|2948.1|2942.1|2948.5|2942.5|2948.8|2942.8|2948.1|2942.1|5
1621906280000|2021-05-25 01:31:20|2948.8|2942.8|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|4
1621906290000|2021-05-25 01:31:30|2948.5|2942.5|2947.5|2941.5|2948.5|2942.5|2947.5|2941.5|4
1621906300000|2021-05-25 01:31:40|2947|2941|2947.8|2941.8|2947.8|2941.8|2946.8|2940.8|5
1621906310000|2021-05-25 01:31:50|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1621906330000|2021-05-25 01:32:10|2947|2941|2947|2941|2947|2941|2946.8|2940.8|3
1621906340000|2021-05-25 01:32:20|2946.5|2940.5|2946|2940|2946.5|2940.5|2945.6|2939.6|8
1621906350000|2021-05-25 01:32:30|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|6
1621906360000|2021-05-25 01:32:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1621906370000|2021-05-25 01:32:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|4
1621906380000|2021-05-25 01:33:00|2946.8|2940.8|2948.5|2942.5|2948.5|2942.5|2946.8|2940.8|5
1621906390000|2021-05-25 01:33:10|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1621906400000|2021-05-25 01:33:20|2949.5|2943.5|2949.8|2943.8|2950.3|2944.3|2949.5|2943.5|5
1621906410000|2021-05-25 01:33:30|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949|2943|6
1621906420000|2021-05-25 01:33:40|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|3
1621906430000|2021-05-25 01:33:50|2950.8|2944.8|2951|2945|2951|2945|2950.3|2944.3|8
1621906440000|2021-05-25 01:34:00|2951.3|2945.3|2953|2947|2953|2947|2951.3|2945.3|8
1621906450000|2021-05-25 01:34:10|2953.3|2947.3|2951.8|2945.8|2953.3|2947.3|2951.8|2945.8|11
1621906460000|2021-05-25 01:34:20|2952|2946|2952.3|2946.3|2952.5|2946.5|2952|2946|4
1621906470000|2021-05-25 01:34:30|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|3
1621906490000|2021-05-25 01:34:50|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|2
1621906500000|2021-05-25 01:35:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1621906510000|2021-05-25 01:35:10|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621906530000|2021-05-25 01:35:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|3
1621906550000|2021-05-25 01:35:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621906560000|2021-05-25 01:36:00|2952.5|2946.5|2950.8|2944.8|2952.5|2946.5|2950.8|2944.8|5
1621906570000|2021-05-25 01:36:10|2950.3|2944.3|2949.3|2943.3|2950.5|2944.5|2949.3|2943.3|7
1621906580000|2021-05-25 01:36:20|2949|2943|2948.4|2942.4|2949|2943|2948.4|2942.4|3
1621906590000|2021-05-25 01:36:30|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2946.8|2940.8|5
1621906600000|2021-05-25 01:36:40|2947.3|2941.3|2947.8|2941.8|2948.3|2942.3|2947.3|2941.3|11
1621906610000|2021-05-25 01:36:50|2947.3|2941.3|2946.5|2940.5|2947.5|2941.5|2946|2940|9
1621906620000|2021-05-25 01:37:00|2946.8|2940.8|2947.8|2941.8|2947.8|2941.8|2946.8|2940.8|4
1621906630000|2021-05-25 01:37:10|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|3
1621906650000|2021-05-25 01:37:30|2948.1|2942.1|2948.3|2942.3|2948.3|2942.3|2947.9|2941.9|4
1621906660000|2021-05-25 01:37:40|2948.1|2942.1|2948.1|2942.1|2948.3|2942.3|2948.1|2942.1|3
1621906670000|2021-05-25 01:37:50|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2947.9|2941.9|6
1621906680000|2021-05-25 01:38:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1621906690000|2021-05-25 01:38:10|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621906700000|2021-05-25 01:38:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621906720000|2021-05-25 01:38:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621906730000|2021-05-25 01:38:50|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|4
1621906750000|2021-05-25 01:39:10|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|4
1621906760000|2021-05-25 01:39:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1621906770000|2021-05-25 01:39:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1621906780000|2021-05-25 01:39:40|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1621906790000|2021-05-25 01:39:50|2951.3|2945.3|2950.3|2944.3|2951.3|2945.3|2950.3|2944.3|6
1621906800000|2021-05-25 01:40:00|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|2
1621906810000|2021-05-25 01:40:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|5
1621906820000|2021-05-25 01:40:20|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2949.5|2943.5|11
1621906830000|2021-05-25 01:40:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1621906840000|2021-05-25 01:40:40|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1621906850000|2021-05-25 01:40:50|2950.3|2944.3|2949.8|2943.8|2950.8|2944.8|2949.8|2943.8|8
1621906860000|2021-05-25 01:41:00|2949.5|2943.5|2949.8|2943.8|2950|2944|2949.3|2943.3|7
1621906870000|2021-05-25 01:41:10|2950|2944|2950.5|2944.5|2950.8|2944.8|2949.8|2943.8|5
1621906880000|2021-05-25 01:41:20|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|7
1621906900000|2021-05-25 01:41:40|2948.8|2942.8|2949|2943|2949|2943|2948.5|2942.5|4
1621906920000|2021-05-25 01:42:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621906940000|2021-05-25 01:42:20|2949|2943|2949.8|2943.8|2950|2944|2949|2943|3
1621906950000|2021-05-25 01:42:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.4|2943.4|4
1621906960000|2021-05-25 01:42:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1621906970000|2021-05-25 01:42:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621906980000|2021-05-25 01:43:00|2950|2944|2950|2944|2950.3|2944.3|2950|2944|3
1621906990000|2021-05-25 01:43:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621907010000|2021-05-25 01:43:30|2950|2944|2950|2944|2950.3|2944.3|2950|2944|5
1621907020000|2021-05-25 01:43:40|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1621907070000|2021-05-25 01:44:30|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|4
1621907080000|2021-05-25 01:44:40|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948|2942|4
1621907090000|2021-05-25 01:44:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|4
1621907110000|2021-05-25 01:45:10|2948.5|2942.5|2948.1|2942.1|2948.5|2942.5|2948.1|2942.1|4
1621907130000|2021-05-25 01:45:30|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|5
1621907140000|2021-05-25 01:45:40|2948.3|2942.3|2946.8|2940.8|2948.3|2942.3|2946.8|2940.8|8
1621907150000|2021-05-25 01:45:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1621907160000|2021-05-25 01:46:00|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1621907170000|2021-05-25 01:46:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621907180000|2021-05-25 01:46:20|2945|2939|2943.8|2937.8|2945|2939|2943.8|2937.8|5
1621907190000|2021-05-25 01:46:30|2943.5|2937.5|2944.5|2938.5|2944.8|2938.8|2943.5|2937.5|6
1621907200000|2021-05-25 01:46:40|2944.8|2938.8|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|3
1621907210000|2021-05-25 01:46:50|2945.3|2939.3|2945|2939|2945.3|2939.3|2944.8|2938.8|6
1621907220000|2021-05-25 01:47:00|2944.8|2938.8|2946|2940|2946.3|2940.3|2944.8|2938.8|6
1621907230000|2021-05-25 01:47:10|2946.3|2940.3|2946.5|2940.5|2947|2941|2946.3|2940.3|5
1621907290000|2021-05-25 01:48:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621907310000|2021-05-25 01:48:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621907360000|2021-05-25 01:49:20|2945.8|2939.8|2945.8|2939.8|2946|2940|2945.8|2939.8|3
1621907370000|2021-05-25 01:49:30|2945.5|2939.5|2946.3|2940.3|2946.3|2940.3|2945.3|2939.3|5
1621907390000|2021-05-25 01:49:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1621907400000|2021-05-25 01:50:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|7
1621907420000|2021-05-25 01:50:20|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|5
1621907430000|2021-05-25 01:50:30|2948|2942|2948.3|2942.3|2948.5|2942.5|2948|2942|5
1621907440000|2021-05-25 01:50:40|2948|2942|2947.3|2941.3|2948.3|2942.3|2947.3|2941.3|6
1621907460000|2021-05-25 01:51:00|2947.5|2941.5|2948.8|2942.8|2948.8|2942.8|2947.5|2941.5|6
1621907470000|2021-05-25 01:51:10|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1621907510000|2021-05-25 01:51:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|6
1621907520000|2021-05-25 01:52:00|2949|2943|2950.3|2944.3|2950.3|2944.3|2949|2943|7
1621907530000|2021-05-25 01:52:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1621907550000|2021-05-25 01:52:30|2950.3|2944.3|2951.3|2945.3|2951.3|2945.3|2950.3|2944.3|5
1621907560000|2021-05-25 01:52:40|2951|2945|2951.3|2945.3|2951.5|2945.5|2951|2945|3
1621907570000|2021-05-25 01:52:50|2951.5|2945.5|2951.8|2945.8|2952|2946|2951.5|2945.5|4
1621907590000|2021-05-25 01:53:10|2952|2946|2952|2946|2952.3|2946.3|2952|2946|3
1621907600000|2021-05-25 01:53:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621907610000|2021-05-25 01:53:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621907620000|2021-05-25 01:53:40|2952|2946|2952.3|2946.3|2952.5|2946.5|2952|2946|3
1621907640000|2021-05-25 01:54:00|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|2
1621907660000|2021-05-25 01:54:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621907670000|2021-05-25 01:54:30|2952.5|2946.5|2953.8|2947.8|2953.8|2947.8|2952.5|2946.5|6
1621907680000|2021-05-25 01:54:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621907690000|2021-05-25 01:54:50|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2951.8|2945.8|7
1621907700000|2021-05-25 01:55:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|6
1621907710000|2021-05-25 01:55:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621907720000|2021-05-25 01:55:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621907740000|2021-05-25 01:55:40|2952.8|2946.8|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|4
1621907760000|2021-05-25 01:56:00|2953|2947|2952.5|2946.5|2953.6|2947.6|2952.3|2946.3|7
1621907780000|2021-05-25 01:56:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621907790000|2021-05-25 01:56:30|2952|2946|2952.5|2946.5|2952.5|2946.5|2951.5|2945.5|5
1621907800000|2021-05-25 01:56:40|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621907810000|2021-05-25 01:56:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621907820000|2021-05-25 01:57:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1621907830000|2021-05-25 01:57:10|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|2
1621907840000|2021-05-25 01:57:20|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.3|2944.3|7
1621907850000|2021-05-25 01:57:30|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|4
1621907860000|2021-05-25 01:57:40|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950|2944|7
1621907870000|2021-05-25 01:57:50|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950|2944|4
1621907880000|2021-05-25 01:58:00|2950.5|2944.5|2949.5|2943.5|2950.5|2944.5|2949.5|2943.5|6
1621907890000|2021-05-25 01:58:10|2949.8|2943.8|2950|2944|2950.3|2944.3|2949.5|2943.5|5
1621907900000|2021-05-25 01:58:20|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1621907910000|2021-05-25 01:58:30|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|7
1621907930000|2021-05-25 01:58:50|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|4
1621907940000|2021-05-25 01:59:00|2950.8|2944.8|2952|2946|2952|2946|2950.8|2944.8|3
1621907950000|2021-05-25 01:59:10|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.3|2945.3|3
1621907960000|2021-05-25 01:59:20|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.5|2944.5|4
1621907970000|2021-05-25 01:59:30|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|3
1621907980000|2021-05-25 01:59:40|2949.3|2943.3|2949.5|2943.5|2950|2944|2949.3|2943.3|4
1621907990000|2021-05-25 01:59:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|5
1621908000000|2021-05-25 02:00:00|2949.5|2943.5|2949|2943|2950|2944|2949|2943|6
1621908010000|2021-05-25 02:00:10|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1621908020000|2021-05-25 02:00:20|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1621908030000|2021-05-25 02:00:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621908050000|2021-05-25 02:00:50|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|4
1621908070000|2021-05-25 02:01:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1621908080000|2021-05-25 02:01:20|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1621908090000|2021-05-25 02:01:30|2947|2941|2946.5|2940.5|2947|2941|2946|2940|5
1621900920000|2021-05-25 00:02:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1621908100000|2021-05-25 02:01:40|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621908110000|2021-05-25 02:01:50|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1621908120000|2021-05-25 02:02:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1621901220000|2021-05-25 00:07:00|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1621908130000|2021-05-25 02:02:10|2946.3|2940.3|2946.8|2940.8|2947|2941|2946.3|2940.3|5
1621908140000|2021-05-25 02:02:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1621901270000|2021-05-25 00:07:50|2950.4|2944.4|2955.1|2949.1|2955.1|2949.1|2950.4|2944.4|5
1621908150000|2021-05-25 02:02:30|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1621908170000|2021-05-25 02:02:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621901280000|2021-05-25 00:08:00|2955.9|2949.9|2956|2950|2956.1|2950.1|2955.5|2949.5|5
1621908180000|2021-05-25 02:03:00|2947|2941|2948.5|2942.5|2948.5|2942.5|2947|2941|7
1621908190000|2021-05-25 02:03:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621901330000|2021-05-25 00:08:50|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1621908210000|2021-05-25 02:03:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621908220000|2021-05-25 02:03:40|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|3
1621908230000|2021-05-25 02:03:50|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|5
1621902220000|2021-05-25 00:23:40|2956.4|2950.4|2958.6|2952.6|2958.6|2952.6|2956.4|2950.4|3
1621908240000|2021-05-25 02:04:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|5
1621908250000|2021-05-25 02:04:10|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.3|2941.3|3
1621902270000|2021-05-25 00:24:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621908260000|2021-05-25 02:04:20|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1621908270000|2021-05-25 02:04:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621902330000|2021-05-25 00:25:30|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1621908280000|2021-05-25 02:04:40|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|7
1621908290000|2021-05-25 02:04:50|2948|2942|2947.8|2941.8|2948|2942|2947.3|2941.3|5
1621908300000|2021-05-25 02:05:00|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|4
1621904400000|2021-05-25 01:00:00|2959.4|2953.4|2959.8|2953.8|2960.3|2954.3|2958.8|2952.8|14
1621908310000|2021-05-25 02:05:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1621908320000|2021-05-25 02:05:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1621904410000|2021-05-25 01:00:10|2960|2954|2960.5|2954.5|2960.5|2954.5|2959.3|2953.3|11
1621908340000|2021-05-25 02:05:40|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1621908360000|2021-05-25 02:06:00|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1621904420000|2021-05-25 01:00:20|2960.4|2954.4|2960.6|2954.6|2961.5|2955.5|2960.4|2954.4|6
1621908370000|2021-05-25 02:06:10|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1621908390000|2021-05-25 02:06:30|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|3
1621904430000|2021-05-25 01:00:30|2960|2954|2958.3|2952.3|2960|2954|2957|2951|14
1621908400000|2021-05-25 02:06:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621908420000|2021-05-25 02:07:00|2946|2940|2946.3|2940.3|2946.5|2940.5|2946|2940|3
1621904440000|2021-05-25 01:00:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2957|2951|10
1621908430000|2021-05-25 02:07:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1621908440000|2021-05-25 02:07:20|2945.8|2939.8|2945.8|2939.8|2946|2940|2945.8|2939.8|3
1621904450000|2021-05-25 01:00:50|2958.6|2952.6|2958.3|2952.3|2959.3|2953.3|2958.1|2952.1|13
1621908450000|2021-05-25 02:07:30|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1621908460000|2021-05-25 02:07:40|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621904460000|2021-05-25 01:01:00|2958.4|2952.4|2957|2951|2958.4|2952.4|2956.3|2950.3|11
1621908470000|2021-05-25 02:07:50|2946|2940|2945.5|2939.5|2946|2940|2945.3|2939.3|9
1621908480000|2021-05-25 02:08:00|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2944.5|2938.5|12
1621904470000|2021-05-25 01:01:10|2956.8|2950.8|2955.3|2949.3|2956.8|2950.8|2955.3|2949.3|8
1621908490000|2021-05-25 02:08:10|2945|2939|2946.8|2940.8|2946.8|2940.8|2945|2939|8
1621908540000|2021-05-25 02:09:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1621904480000|2021-05-25 01:01:20|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|3
1621908560000|2021-05-25 02:09:20|2947|2941|2946|2940|2947|2941|2946|2940|5
1621908570000|2021-05-25 02:09:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621904490000|2021-05-25 01:01:30|2954.8|2948.8|2956.5|2950.5|2956.5|2950.5|2954.8|2948.8|5
1621908580000|2021-05-25 02:09:40|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1621904500000|2021-05-25 01:01:40|2956.8|2950.8|2956|2950|2956.8|2950.8|2956|2950|4
1621908590000|2021-05-25 02:09:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1621904510000|2021-05-25 01:01:50|2955.9|2949.9|2957.5|2951.5|2957.5|2951.5|2955.9|2949.9|6
1621908600000|2021-05-25 02:10:00|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|3
1621904520000|2021-05-25 01:02:00|2959|2953|2957.5|2951.5|2959.3|2953.3|2957.5|2951.5|9
1621908620000|2021-05-25 02:10:20|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|2
1621904530000|2021-05-25 01:02:10|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|6
1621908630000|2021-05-25 02:10:30|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1621908640000|2021-05-25 02:10:40|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|5
1621904540000|2021-05-25 01:02:20|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|4
1621908650000|2021-05-25 02:10:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621904550000|2021-05-25 01:02:30|2957.5|2951.5|2957.8|2951.8|2958|2952|2957.5|2951.5|7
1621908660000|2021-05-25 02:11:00|2945.3|2939.3|2943.8|2937.8|2945.5|2939.5|2943.8|2937.8|8
1621904560000|2021-05-25 01:02:40|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621908670000|2021-05-25 02:11:10|2944|2938|2943.3|2937.3|2944|2938|2943.3|2937.3|7
1621908680000|2021-05-25 02:11:20|2943|2937|2942.8|2936.8|2943|2937|2942.4|2936.4|9
1621904570000|2021-05-25 01:02:50|2956.8|2950.8|2955.3|2949.3|2956.8|2950.8|2955.3|2949.3|7
1621908690000|2021-05-25 02:11:30|2943|2937|2943.8|2937.8|2943.8|2937.8|2943|2937|3
1621908700000|2021-05-25 02:11:40|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1621904580000|2021-05-25 01:03:00|2955|2949|2955|2949|2955|2949|2955|2949|1
1621908710000|2021-05-25 02:11:50|2944|2938|2944.8|2938.8|2944.8|2938.8|2944|2938|5
1621908730000|2021-05-25 02:12:10|2945|2939|2944|2938|2945|2939|2944|2938|4
1621904590000|2021-05-25 01:03:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1621908740000|2021-05-25 02:12:20|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1621908750000|2021-05-25 02:12:30|2943|2937|2942.5|2936.5|2943|2937|2942.5|2936.5|2
1621904600000|2021-05-25 01:03:20|2953.8|2947.8|2953|2947|2953.8|2947.8|2952.5|2946.5|7
1621908760000|2021-05-25 02:12:40|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1621908770000|2021-05-25 02:12:50|2942.3|2936.3|2943|2937|2943|2937|2942.3|2936.3|3
1621904610000|2021-05-25 01:03:30|2953.3|2947.3|2954.5|2948.5|2954.5|2948.5|2953.1|2947.1|7
1621908810000|2021-05-25 02:13:30|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1621904620000|2021-05-25 01:03:40|2954.4|2948.4|2955|2949|2955|2949|2954.4|2948.4|2
1621908860000|2021-05-25 02:14:20|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|4
1621904630000|2021-05-25 01:03:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955|2949|3
1621908890000|2021-05-25 02:14:50|2944.3|2938.3|2945|2939|2945.3|2939.3|2944.3|2938.3|5
1621904640000|2021-05-25 01:04:00|2955|2949|2953.5|2947.5|2955|2949|2953.3|2947.3|7
1621908910000|2021-05-25 02:15:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621904650000|2021-05-25 01:04:10|2952.5|2946.5|2953.8|2947.8|2953.8|2947.8|2952.5|2946.5|3
1621908970000|2021-05-25 02:16:10|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1621908990000|2021-05-25 02:16:30|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|2
1621904660000|2021-05-25 01:04:20|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|3
1621909000000|2021-05-25 02:16:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621909030000|2021-05-25 02:17:10|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|2
1621904670000|2021-05-25 01:04:30|2952.5|2946.5|2952.3|2946.3|2953|2947|2952|2946|8
1621909300000|2021-05-25 02:21:40|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|2
1621909320000|2021-05-25 02:22:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621904680000|2021-05-25 01:04:40|2952.5|2946.5|2953.3|2947.3|2954.3|2948.3|2952.5|2946.5|7
1621909340000|2021-05-25 02:22:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621909400000|2021-05-25 02:23:20|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|2
1621904690000|2021-05-25 01:04:50|2953.5|2947.5|2954|2948|2954|2948|2953.3|2947.3|4
1621909410000|2021-05-25 02:23:30|2948.3|2942.3|2949|2943|2949|2943|2948.3|2942.3|4
1621909420000|2021-05-25 02:23:40|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|3
1621909430000|2021-05-25 02:23:50|2950.6|2944.6|2951|2945|2951|2945|2950.6|2944.6|2
1621904700000|2021-05-25 01:05:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621909490000|2021-05-25 02:24:50|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951|2945|5
1621904710000|2021-05-25 01:05:10|2954.8|2948.8|2957|2951|2957|2951|2954.8|2948.8|7
1621909520000|2021-05-25 02:25:20|2952|2946|2951|2945|2952|2946|2951|2945|3
1621904720000|2021-05-25 01:05:20|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1621909800000|2021-05-25 02:30:00|2950.8|2944.8|2946.5|2940.5|2950.8|2944.8|2946|2940|16
1621904730000|2021-05-25 01:05:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621909810000|2021-05-25 02:30:10|2946.8|2940.8|2946.5|2940.5|2947.3|2941.3|2945.8|2939.8|7
1621904740000|2021-05-25 01:05:40|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.5|2950.5|4
1621909820000|2021-05-25 02:30:20|2946|2940|2946|2940|2946|2940|2945.8|2939.8|3
1621909830000|2021-05-25 02:30:30|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|4
1621904750000|2021-05-25 01:05:50|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|4
1621909840000|2021-05-25 02:30:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621904760000|2021-05-25 01:06:00|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1621909850000|2021-05-25 02:30:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1621904780000|2021-05-25 01:06:20|2956.8|2950.8|2954.5|2948.5|2956.8|2950.8|2954.5|2948.5|7
1621909880000|2021-05-25 02:31:20|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1621904790000|2021-05-25 01:06:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954|2948|3
1621909910000|2021-05-25 02:31:50|2946|2940|2946.8|2940.8|2946.8|2940.8|2946|2940|4
1621904800000|2021-05-25 01:06:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621909920000|2021-05-25 02:32:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621909930000|2021-05-25 02:32:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621904810000|2021-05-25 01:06:50|2954.3|2948.3|2952.3|2946.3|2954.3|2948.3|2952.3|2946.3|7
1621909950000|2021-05-25 02:32:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1621909960000|2021-05-25 02:32:40|2946.3|2940.3|2947.5|2941.5|2947.5|2941.5|2946|2940|7
1621904820000|2021-05-25 01:07:00|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621909980000|2021-05-25 02:33:00|2948|2942|2947.8|2941.8|2948|2942|2947.5|2941.5|3
1621904830000|2021-05-25 01:07:10|2950.9|2944.9|2951.8|2945.8|2952|2946|2950.9|2944.9|3
1621909990000|2021-05-25 02:33:10|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1621904840000|2021-05-25 01:07:20|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1621910030000|2021-05-25 02:33:50|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1621910050000|2021-05-25 02:34:10|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1621904850000|2021-05-25 01:07:30|2951|2945|2950.8|2944.8|2951|2945|2950.5|2944.5|3
1621910090000|2021-05-25 02:34:50|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1621910110000|2021-05-25 02:35:10|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|4
1621904860000|2021-05-25 01:07:40|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|4
1621910120000|2021-05-25 02:35:20|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|3
1621910140000|2021-05-25 02:35:40|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|4
1621904870000|2021-05-25 01:07:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621910150000|2021-05-25 02:35:50|2948.8|2942.8|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|4
1621910180000|2021-05-25 02:36:20|2950|2944|2950|2944|2950.3|2944.3|2950|2944|3
1621904900000|2021-05-25 01:08:20|2951.5|2945.5|2952.5|2946.5|2952.8|2946.8|2951.5|2945.5|7
1621910190000|2021-05-25 02:36:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621910210000|2021-05-25 02:36:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1621904910000|2021-05-25 01:08:30|2952.8|2946.8|2951.8|2945.8|2952.8|2946.8|2951.3|2945.3|6
1621910230000|2021-05-25 02:37:10|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1621910240000|2021-05-25 02:37:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621904920000|2021-05-25 01:08:40|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|4
1621910270000|2021-05-25 02:37:50|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1621910280000|2021-05-25 02:38:00|2950.5|2944.5|2951.5|2945.5|2951.5|2945.5|2950.5|2944.5|2
1621904930000|2021-05-25 01:08:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1621910310000|2021-05-25 02:38:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621910340000|2021-05-25 02:39:00|2951|2945|2951.5|2945.5|2951.5|2945.5|2950.5|2944.5|5
1621904940000|2021-05-25 01:09:00|2952.3|2946.3|2951.3|2945.3|2954|2948|2951.3|2945.3|13
1621910350000|2021-05-25 02:39:10|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|5
1621910360000|2021-05-25 02:39:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621904950000|2021-05-25 01:09:10|2951|2945|2950.5|2944.5|2951|2945|2950.3|2944.3|6
1621910380000|2021-05-25 02:39:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621910390000|2021-05-25 02:39:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621904960000|2021-05-25 01:09:20|2950.1|2944.1|2949.9|2943.9|2950.3|2944.3|2949.8|2943.8|6
1621910410000|2021-05-25 02:40:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621910420000|2021-05-25 02:40:20|2952.8|2946.8|2952|2946|2952.8|2946.8|2952|2946|4
1621904970000|2021-05-25 01:09:30|2949.6|2943.6|2950.3|2944.3|2950.5|2944.5|2949.6|2943.6|5
1621910430000|2021-05-25 02:40:30|2952.3|2946.3|2953|2947|2953|2947|2952.3|2946.3|3
1621910440000|2021-05-25 02:40:40|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621904980000|2021-05-25 01:09:40|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|4
1621910450000|2021-05-25 02:40:50|2953.8|2947.8|2954.3|2948.3|2954.5|2948.5|2953.8|2947.8|4
1621910460000|2021-05-25 02:41:00|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1621904990000|2021-05-25 01:09:50|2950.8|2944.8|2952|2946|2952|2946|2950.8|2944.8|5
1621910470000|2021-05-25 02:41:10|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1621910480000|2021-05-25 02:41:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621905000000|2021-05-25 01:10:00|2952.3|2946.3|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|4
1621910490000|2021-05-25 02:41:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1621910500000|2021-05-25 02:41:40|2955.1|2949.1|2956|2950|2956|2950|2955.1|2949.1|7
1621905010000|2021-05-25 01:10:10|2952.5|2946.5|2953.5|2947.5|2953.5|2947.5|2952.5|2946.5|6
1621910510000|2021-05-25 02:41:50|2956.3|2950.3|2956|2950|2956.5|2950.5|2955.5|2949.5|10
1621905020000|2021-05-25 01:10:20|2953.8|2947.8|2955|2949|2955|2949|2953.8|2947.8|7
1621910520000|2021-05-25 02:42:00|2957|2951|2957.6|2951.6|2957.8|2951.8|2956.9|2950.9|11
1621905030000|2021-05-25 01:10:30|2956.1|2950.1|2956.5|2950.5|2956.5|2950.5|2955|2949|6
1621910530000|2021-05-25 02:42:10|2957.8|2951.8|2957|2951|2957.8|2951.8|2957|2951|14
1621910540000|2021-05-25 02:42:20|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2955.5|2949.5|10
1621905040000|2021-05-25 01:10:40|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.5|2950.5|5
1621910550000|2021-05-25 02:42:30|2955.5|2949.5|2954.5|2948.5|2955.8|2949.8|2954.4|2948.4|8
1621910570000|2021-05-25 02:42:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621905050000|2021-05-25 01:10:50|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1621910590000|2021-05-25 02:43:10|2955|2949|2955.8|2949.8|2955.8|2949.8|2955|2949|3
1621905060000|2021-05-25 01:11:00|2958|2952|2959.3|2953.3|2959.3|2953.3|2958|2952|6
1621910600000|2021-05-25 02:43:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1621910630000|2021-05-25 02:43:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1621905070000|2021-05-25 01:11:10|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1621910640000|2021-05-25 02:44:00|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1621910660000|2021-05-25 02:44:20|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1621905080000|2021-05-25 01:11:20|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1621910670000|2021-05-25 02:44:30|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1621910680000|2021-05-25 02:44:40|2955.5|2949.5|2956.8|2950.8|2956.8|2950.8|2955.5|2949.5|4
1621905090000|2021-05-25 01:11:30|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|6
1621910690000|2021-05-25 02:44:50|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|4
1621910700000|2021-05-25 02:45:00|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|4
1621905110000|2021-05-25 01:11:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621910710000|2021-05-25 02:45:10|2957|2951|2956.5|2950.5|2957|2951|2956.5|2950.5|2
1621905120000|2021-05-25 01:12:00|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1621910720000|2021-05-25 02:45:20|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.3|2949.3|8
1621910730000|2021-05-25 02:45:30|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|4
1621905140000|2021-05-25 01:12:20|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|2
1621910740000|2021-05-25 02:45:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621910750000|2021-05-25 02:45:50|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|3
1621905150000|2021-05-25 01:12:30|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1621910760000|2021-05-25 02:46:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621910770000|2021-05-25 02:46:10|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|4
1621905160000|2021-05-25 01:12:40|2958.5|2952.5|2957.5|2951.5|2958.8|2952.8|2957.3|2951.3|8
1621910780000|2021-05-25 02:46:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1621910790000|2021-05-25 02:46:30|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|4
1621905170000|2021-05-25 01:12:50|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|4
1621910800000|2021-05-25 02:46:40|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|3
1621910820000|2021-05-25 02:47:00|2955.8|2949.8|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|4
1621905180000|2021-05-25 01:13:00|2958.8|2952.8|2958.8|2952.8|2959|2953|2958.5|2952.5|4
1621910830000|2021-05-25 02:47:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621910840000|2021-05-25 02:47:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1621905190000|2021-05-25 01:13:10|2959|2953|2958.8|2952.8|2959|2953|2958.5|2952.5|3
1621910850000|2021-05-25 02:47:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621910860000|2021-05-25 02:47:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621905200000|2021-05-25 01:13:20|2959|2953|2960.8|2954.8|2960.8|2954.8|2958.5|2952.5|7
1621910870000|2021-05-25 02:47:50|2957|2951|2957|2951|2957.5|2951.5|2957|2951|5
1621905210000|2021-05-25 01:13:30|2961|2955|2961|2955|2961.3|2955.3|2961|2955|3
1621910880000|2021-05-25 02:48:00|2956.8|2950.8|2956.8|2950.8|2957.5|2951.5|2956.8|2950.8|4
1621905220000|2021-05-25 01:13:40|2961.3|2955.3|2962.8|2956.8|2962.8|2956.8|2961.3|2955.3|8
1621910890000|2021-05-25 02:48:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621910900000|2021-05-25 02:48:20|2956.8|2950.8|2956.3|2950.3|2957.3|2951.3|2956.3|2950.3|6
1621905240000|2021-05-25 01:14:00|2964|2958|2964.3|2958.3|2964.5|2958.5|2964|2958|4
1621910910000|2021-05-25 02:48:30|2956.5|2950.5|2957.8|2951.8|2958|2952|2956.5|2950.5|8
1621910920000|2021-05-25 02:48:40|2957.3|2951.3|2957.8|2951.8|2958.3|2952.3|2957.3|2951.3|14
1621905250000|2021-05-25 01:14:10|2964.1|2958.1|2963.5|2957.5|2964.1|2958.1|2963.3|2957.3|3
1621910930000|2021-05-25 02:48:50|2958|2952|2957.3|2951.3|2958|2952|2957.3|2951.3|3
1621910940000|2021-05-25 02:49:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621905260000|2021-05-25 01:14:20|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1621910960000|2021-05-25 02:49:20|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|2
1621910970000|2021-05-25 02:49:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621905270000|2021-05-25 01:14:30|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962|2956|4
1621910980000|2021-05-25 02:49:40|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1621910990000|2021-05-25 02:49:50|2957.8|2951.8|2958|2952|2958.3|2952.3|2957.8|2951.8|3
1621905290000|2021-05-25 01:14:50|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1621911000000|2021-05-25 02:50:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1621911070000|2021-05-25 02:51:10|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621905300000|2021-05-25 01:15:00|2962|2956|2961.3|2955.3|2962|2956|2960.5|2954.5|4
1621911080000|2021-05-25 02:51:20|2957.3|2951.3|2956.3|2950.3|2957.3|2951.3|2956.3|2950.3|3
1621911110000|2021-05-25 02:51:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1621905310000|2021-05-25 01:15:10|2961|2955|2961|2955|2961|2955|2960.8|2954.8|3
1621911120000|2021-05-25 02:52:00|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1621911190000|2021-05-25 02:53:10|2955|2949|2953.8|2947.8|2955|2949|2953.8|2947.8|3
1621905320000|2021-05-25 01:15:20|2960.8|2954.8|2961.3|2955.3|2962|2956|2960.8|2954.8|9
1621911200000|2021-05-25 02:53:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621911240000|2021-05-25 02:54:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621905330000|2021-05-25 01:15:30|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|4
1621911260000|2021-05-25 02:54:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621911290000|2021-05-25 02:54:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621905340000|2021-05-25 01:15:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621911310000|2021-05-25 02:55:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1621911330000|2021-05-25 02:55:30|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|2
1621905350000|2021-05-25 01:15:50|2961.8|2955.8|2961.5|2955.5|2962|2956|2961.5|2955.5|6
1621911360000|2021-05-25 02:56:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621905360000|2021-05-25 01:16:00|2961.8|2955.8|2960.5|2954.5|2961.8|2955.8|2960.5|2954.5|4
1621911380000|2021-05-25 02:56:20|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1621911400000|2021-05-25 02:56:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621905370000|2021-05-25 01:16:10|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1621911420000|2021-05-25 02:57:00|2955.5|2949.5|2956|2950|2956.6|2950.6|2955.5|2949.5|4
1621905380000|2021-05-25 01:16:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621911440000|2021-05-25 02:57:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621905410000|2021-05-25 01:16:50|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1621911450000|2021-05-25 02:57:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621905420000|2021-05-25 01:17:00|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1621911480000|2021-05-25 02:58:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621905430000|2021-05-25 01:17:10|2960.8|2954.8|2961.5|2955.5|2961.8|2955.8|2960.5|2954.5|6
1621911540000|2021-05-25 02:59:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621905440000|2021-05-25 01:17:20|2961.8|2955.8|2962.8|2956.8|2962.8|2956.8|2961.8|2955.8|7
1621911570000|2021-05-25 02:59:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621905450000|2021-05-25 01:17:30|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962|2956|3
1621911580000|2021-05-25 02:59:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1621911610000|2021-05-25 03:00:10|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|2
1621905480000|2021-05-25 01:18:00|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|3
1621911620000|2021-05-25 03:00:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955|2949|4
1621911630000|2021-05-25 03:00:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1621911650000|2021-05-25 03:00:50|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1621905490000|2021-05-25 01:18:10|2961|2955|2959|2953|2961|2955|2959|2953|3
1621911660000|2021-05-25 03:01:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1621911670000|2021-05-25 03:01:10|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1621905500000|2021-05-25 01:18:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621911680000|2021-05-25 03:01:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621905510000|2021-05-25 01:18:30|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|3
1621911690000|2021-05-25 03:01:30|2955|2949|2956|2950|2956|2950|2955|2949|5
1621905520000|2021-05-25 01:18:40|2957.8|2951.8|2958|2952|2958.8|2952.8|2957.8|2951.8|3
1621911700000|2021-05-25 03:01:40|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1621905530000|2021-05-25 01:18:50|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|2
1621911730000|2021-05-25 03:02:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|3
1621911740000|2021-05-25 03:02:20|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1621905540000|2021-05-25 01:19:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621911770000|2021-05-25 03:02:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621905550000|2021-05-25 01:19:10|2957.5|2951.5|2957|2951|2957.5|2951.5|2957|2951|2
1621911790000|2021-05-25 03:03:10|2954.5|2948.5|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|5
1621905560000|2021-05-25 01:19:20|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|3
1621911810000|2021-05-25 03:03:30|2953.3|2947.3|2953|2947|2953.5|2947.5|2953|2947|3
1621905570000|2021-05-25 01:19:30|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|3
1621911820000|2021-05-25 03:03:40|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1621905580000|2021-05-25 01:19:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621911830000|2021-05-25 03:03:50|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621911850000|2021-05-25 03:04:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952|2946|3
1621905610000|2021-05-25 01:20:10|2956|2950|2956|2950|2956.3|2950.3|2956|2950|3
1621911860000|2021-05-25 03:04:20|2952.5|2946.5|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|7
1621905620000|2021-05-25 01:20:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621911870000|2021-05-25 03:04:30|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1621905630000|2021-05-25 01:20:30|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1621911880000|2021-05-25 03:04:40|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621905640000|2021-05-25 01:20:40|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1621911920000|2021-05-25 03:05:20|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1621905650000|2021-05-25 01:20:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621911930000|2021-05-25 03:05:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621905660000|2021-05-25 01:21:00|2954|2948|2952.5|2946.5|2954.3|2948.3|2952.3|2946.3|12
1621911950000|2021-05-25 03:05:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621905670000|2021-05-25 01:21:10|2952.8|2946.8|2953.3|2947.3|2953.8|2947.8|2952.8|2946.8|5
1621911960000|2021-05-25 03:06:00|2952|2946|2952.8|2946.8|2953.3|2947.3|2952|2946|13
1621905680000|2021-05-25 01:21:20|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1621911970000|2021-05-25 03:06:10|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1621905690000|2021-05-25 01:21:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621911980000|2021-05-25 03:06:20|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1621905720000|2021-05-25 01:22:00|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|5
1621912010000|2021-05-25 03:06:50|2951.8|2945.8|2952|2946|2952.5|2946.5|2951.5|2945.5|9
1621905730000|2021-05-25 01:22:10|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|2
1621912020000|2021-05-25 03:07:00|2951.8|2945.8|2950.8|2944.8|2952|2946|2950.8|2944.8|4
1621905740000|2021-05-25 01:22:20|2951.3|2945.3|2951.8|2945.8|2952|2946|2951|2945|11
1621912070000|2021-05-25 03:07:50|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|3
1621905750000|2021-05-25 01:22:30|2952|2946|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|9
1621912090000|2021-05-25 03:08:10|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1621912100000|2021-05-25 03:08:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621905760000|2021-05-25 01:22:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|3
1621912170000|2021-05-25 03:09:30|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|5
1621912200000|2021-05-25 03:10:00|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|4
1621905770000|2021-05-25 01:22:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621912230000|2021-05-25 03:10:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621905780000|2021-05-25 01:23:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|4
1621912250000|2021-05-25 03:10:50|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1621912290000|2021-05-25 03:11:30|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1621905790000|2021-05-25 01:23:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621912300000|2021-05-25 03:11:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621905820000|2021-05-25 01:23:40|2952.5|2946.5|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|3
1621912320000|2021-05-25 03:12:00|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|3
1621905830000|2021-05-25 01:23:50|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1621912340000|2021-05-25 03:12:20|2951.5|2945.5|2952|2946|2952|2946|2950.8|2944.8|5
1621912350000|2021-05-25 03:12:30|2952.1|2946.1|2953.1|2947.1|2953.1|2947.1|2952.1|2946.1|3
1621905850000|2021-05-25 01:24:10|2952.3|2946.3|2950.8|2944.8|2952.3|2946.3|2950.8|2944.8|6
1621912360000|2021-05-25 03:12:40|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1621905860000|2021-05-25 01:24:20|2951|2945|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|9
1621912370000|2021-05-25 03:12:50|2952.8|2946.8|2952.3|2946.3|2953.3|2947.3|2952|2946|7
1621905870000|2021-05-25 01:24:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621912380000|2021-05-25 03:13:00|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.3|2946.3|3
1621905880000|2021-05-25 01:24:40|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|6
1621912400000|2021-05-25 03:13:20|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|2
1621905890000|2021-05-25 01:24:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621912450000|2021-05-25 03:14:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1621905900000|2021-05-25 01:25:00|2950.8|2944.8|2949.9|2943.9|2950.8|2944.8|2949.8|2943.8|7
1621912460000|2021-05-25 03:14:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1621905910000|2021-05-25 01:25:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|8
1621912470000|2021-05-25 03:14:30|2952.5|2946.5|2951.3|2945.3|2952.5|2946.5|2951.3|2945.3|5
1621905920000|2021-05-25 01:25:20|2950|2944|2950|2944|2950|2944|2949.1|2943.1|7
1621912480000|2021-05-25 03:14:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621905930000|2021-05-25 01:25:30|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1621912520000|2021-05-25 03:15:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1621905940000|2021-05-25 01:25:40|2949.8|2943.8|2949.8|2943.8|2950.3|2944.3|2949.5|2943.5|9
1621912580000|2021-05-25 03:16:20|2952.3|2946.3|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|3
1621905950000|2021-05-25 01:25:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1621912630000|2021-05-25 03:17:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621905960000|2021-05-25 01:26:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621912650000|2021-05-25 03:17:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1621905970000|2021-05-25 01:26:10|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|4
1621912660000|2021-05-25 03:17:40|2953.5|2947.5|2953.5|2947.5|2954|2948|2953.5|2947.5|5
1621905980000|2021-05-25 01:26:20|2951.5|2945.5|2951.8|2945.8|2952.3|2946.3|2951.5|2945.5|5
1621912670000|2021-05-25 03:17:50|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621905990000|2021-05-25 01:26:30|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|3
1621912680000|2021-05-25 03:18:00|2953.8|2947.8|2954|2948|2954|2948|2953.5|2947.5|4
1621906000000|2021-05-25 01:26:40|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|4
1621912690000|2021-05-25 03:18:10|2953.8|2947.8|2954|2948|2954|2948|2953.5|2947.5|5
1621906010000|2021-05-25 01:26:50|2953.5|2947.5|2954|2948|2954.5|2948.5|2953.5|2947.5|5
1621912700000|2021-05-25 03:18:20|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1621912720000|2021-05-25 03:18:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|3
1621906030000|2021-05-25 01:27:10|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2952.3|2946.3|13
1621912730000|2021-05-25 03:18:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621912740000|2021-05-25 03:19:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621912750000|2021-05-25 03:19:10|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|4
1621906040000|2021-05-25 01:27:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621912770000|2021-05-25 03:19:30|2952.3|2946.3|2952|2946|2952.8|2946.8|2952|2946|4
1621912780000|2021-05-25 03:19:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621906050000|2021-05-25 01:27:30|2952.8|2946.8|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|3
1621912810000|2021-05-25 03:20:10|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1621906080000|2021-05-25 01:28:00|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|2
1621912820000|2021-05-25 03:20:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621912830000|2021-05-25 03:20:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621906090000|2021-05-25 01:28:10|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|3
1621912840000|2021-05-25 03:20:40|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1621912850000|2021-05-25 03:20:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621906100000|2021-05-25 01:28:20|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|3
1621912860000|2021-05-25 03:21:00|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1621912900000|2021-05-25 03:21:40|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621906110000|2021-05-25 01:28:30|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1621912910000|2021-05-25 03:21:50|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621912970000|2021-05-25 03:22:50|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|2
1621906130000|2021-05-25 01:28:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621912980000|2021-05-25 03:23:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1621912990000|2021-05-25 03:23:10|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|3
1621906140000|2021-05-25 01:29:00|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1621913000000|2021-05-25 03:23:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621906150000|2021-05-25 01:29:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621913040000|2021-05-25 03:24:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621906160000|2021-05-25 01:29:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621913050000|2021-05-25 03:24:10|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1621913080000|2021-05-25 03:24:40|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|3
1621906170000|2021-05-25 01:29:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621913100000|2021-05-25 03:25:00|2955|2949|2955.8|2949.8|2955.8|2949.8|2955|2949|2
1621913110000|2021-05-25 03:25:10|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1621906180000|2021-05-25 01:29:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950|2944|3
1621913120000|2021-05-25 03:25:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621913130000|2021-05-25 03:25:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621906190000|2021-05-25 01:29:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621913140000|2021-05-25 03:25:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621913160000|2021-05-25 03:26:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1621906200000|2021-05-25 01:30:00|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|3
1621913200000|2021-05-25 03:26:40|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1621913220000|2021-05-25 03:27:00|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1621906210000|2021-05-25 01:30:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621913230000|2021-05-25 03:27:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621906220000|2021-05-25 01:30:20|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|3
1621913250000|2021-05-25 03:27:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621906230000|2021-05-25 01:30:30|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|6
1621913280000|2021-05-25 03:28:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621906240000|2021-05-25 01:30:40|2950.8|2944.8|2949.3|2943.3|2950.8|2944.8|2949.3|2943.3|6
1621913290000|2021-05-25 03:28:10|2956.5|2950.5|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|5
1621906250000|2021-05-25 01:30:50|2949|2943|2947.3|2941.3|2949|2943|2947|2941|9
1621913340000|2021-05-25 03:29:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1621906260000|2021-05-25 01:31:00|2947|2941|2948|2942|2948|2942|2947|2941|4
1621913390000|2021-05-25 03:29:50|2956.3|2950.3|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|2
1621913400000|2021-05-25 03:30:00|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|3
1621906270000|2021-05-25 01:31:10|2948.1|2942.1|2948.5|2942.5|2948.8|2942.8|2948.1|2942.1|5
1621913420000|2021-05-25 03:30:20|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1621913550000|2021-05-25 03:32:30|2958.1|2952.1|2957.6|2951.6|2958.1|2952.1|2957.6|2951.6|3
1621906280000|2021-05-25 01:31:20|2948.8|2942.8|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|4
1621913680000|2021-05-25 03:34:40|2958.9|2952.9|2958.5|2952.5|2958.9|2952.9|2958.5|2952.5|2
1621913770000|2021-05-25 03:36:10|2960.1|2954.1|2959.3|2953.3|2960.1|2954.1|2959.3|2953.3|3
1621906290000|2021-05-25 01:31:30|2948.5|2942.5|2947.5|2941.5|2948.5|2942.5|2947.5|2941.5|4
1621913880000|2021-05-25 03:38:00|2957.9|2951.9|2956|2950|2957.9|2951.9|2956|2950|5
1621913990000|2021-05-25 03:39:50|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1621906300000|2021-05-25 01:31:40|2947|2941|2947.8|2941.8|2947.8|2941.8|2946.8|2940.8|5
1621914230000|2021-05-25 03:43:50|2956.8|2950.8|2957.8|2951.8|2958.6|2952.6|2956.8|2950.8|4
1621914260000|2021-05-25 03:44:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621906310000|2021-05-25 01:31:50|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1621914270000|2021-05-25 03:44:30|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|2
1621914280000|2021-05-25 03:44:40|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1621906330000|2021-05-25 01:32:10|2947|2941|2947|2941|2947|2941|2946.8|2940.8|3
1621914390000|2021-05-25 03:46:30|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1621914440000|2021-05-25 03:47:20|2957|2951|2956|2950|2957|2951|2956|2950|5
1621906340000|2021-05-25 01:32:20|2946.5|2940.5|2946|2940|2946.5|2940.5|2945.6|2939.6|8
1621914660000|2021-05-25 03:51:00|2956.4|2950.4|2956.5|2950.5|2956.5|2950.5|2956.4|2950.4|2
1621914720000|2021-05-25 03:52:00|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1621906350000|2021-05-25 01:32:30|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|6
1621914770000|2021-05-25 03:52:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621914780000|2021-05-25 03:53:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621906360000|2021-05-25 01:32:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1621914920000|2021-05-25 03:55:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1621914990000|2021-05-25 03:56:30|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621906370000|2021-05-25 01:32:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|4
1621915020000|2021-05-25 03:57:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621915070000|2021-05-25 03:57:50|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1621906380000|2021-05-25 01:33:00|2946.8|2940.8|2948.5|2942.5|2948.5|2942.5|2946.8|2940.8|5
1621915170000|2021-05-25 03:59:30|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1621915190000|2021-05-25 03:59:50|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1621906390000|2021-05-25 01:33:10|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1621915250000|2021-05-25 04:00:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1621906400000|2021-05-25 01:33:20|2949.5|2943.5|2949.8|2943.8|2950.3|2944.3|2949.5|2943.5|5
1621915630000|2021-05-25 04:07:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621915740000|2021-05-25 04:09:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621906410000|2021-05-25 01:33:30|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949|2943|6
1621915870000|2021-05-25 04:11:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1621915980000|2021-05-25 04:13:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1621906420000|2021-05-25 01:33:40|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|3
1621916110000|2021-05-25 04:15:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1621916220000|2021-05-25 04:17:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621906430000|2021-05-25 01:33:50|2950.8|2944.8|2951|2945|2951|2945|2950.3|2944.3|8
1621916280000|2021-05-25 04:18:00|2959.5|2953.5|2959.5|2953.5|2960|2954|2959.5|2953.5|4
1621916530000|2021-05-25 04:22:10|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|2
1621906440000|2021-05-25 01:34:00|2951.3|2945.3|2953|2947|2953|2947|2951.3|2945.3|8
1621916970000|2021-05-25 04:29:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958|2952|3
1621916980000|2021-05-25 04:29:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1621906450000|2021-05-25 01:34:10|2953.3|2947.3|2951.8|2945.8|2953.3|2947.3|2951.8|2945.8|11
1621916990000|2021-05-25 04:29:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621917040000|2021-05-25 04:30:40|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|2
1621906460000|2021-05-25 01:34:20|2952|2946|2952.3|2946.3|2952.5|2946.5|2952|2946|4
1621917050000|2021-05-25 04:30:50|2959.6|2953.6|2959|2953|2960|2954|2959|2953|5
1621906470000|2021-05-25 01:34:30|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|3
1621917060000|2021-05-25 04:31:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621906490000|2021-05-25 01:34:50|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|2
1621917480000|2021-05-25 04:38:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621917700000|2021-05-25 04:41:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621917910000|2021-05-25 04:45:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1621906500000|2021-05-25 01:35:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1621917980000|2021-05-25 04:46:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621917990000|2021-05-25 04:46:30|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|3
1621906510000|2021-05-25 01:35:10|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621918240000|2021-05-25 04:50:40|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1621918250000|2021-05-25 04:50:50|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1621906530000|2021-05-25 01:35:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|3
1621918310000|2021-05-25 04:51:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621918500000|2021-05-25 04:55:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1621906550000|2021-05-25 01:35:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621918610000|2021-05-25 04:56:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621918810000|2021-05-25 05:00:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1621906560000|2021-05-25 01:36:00|2952.5|2946.5|2950.8|2944.8|2952.5|2946.5|2950.8|2944.8|5
1621918850000|2021-05-25 05:00:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621918930000|2021-05-25 05:02:10|2958.8|2952.8|2960|2954|2960|2954|2958.8|2952.8|6
1621906570000|2021-05-25 01:36:10|2950.3|2944.3|2949.3|2943.3|2950.5|2944.5|2949.3|2943.3|7
1621919310000|2021-05-25 05:08:30|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1621919380000|2021-05-25 05:09:40|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1621906580000|2021-05-25 01:36:20|2949|2943|2948.4|2942.4|2949|2943|2948.4|2942.4|3
1621919780000|2021-05-25 05:16:20|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|3
1621919860000|2021-05-25 05:17:40|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2956.8|2950.8|4
1621906590000|2021-05-25 01:36:30|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2946.8|2940.8|5
1621919870000|2021-05-25 05:17:50|2957|2951|2954|2948|2957|2951|2954|2948|8
1621906600000|2021-05-25 01:36:40|2947.3|2941.3|2947.8|2941.8|2948.3|2942.3|2947.3|2941.3|11
1621919890000|2021-05-25 05:18:10|2954.3|2948.3|2954.5|2948.5|2955.3|2949.3|2954.3|2948.3|3
1621919930000|2021-05-25 05:18:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1621906610000|2021-05-25 01:36:50|2947.3|2941.3|2946.5|2940.5|2947.5|2941.5|2946|2940|9
1621919970000|2021-05-25 05:19:30|2954.8|2948.8|2953.9|2947.9|2954.8|2948.8|2953.8|2947.8|3
1621919980000|2021-05-25 05:19:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621906620000|2021-05-25 01:37:00|2946.8|2940.8|2947.8|2941.8|2947.8|2941.8|2946.8|2940.8|4
1621920110000|2021-05-25 05:21:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621920490000|2021-05-25 05:28:10|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1621906630000|2021-05-25 01:37:10|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|3
1621920520000|2021-05-25 05:28:40|2955.3|2949.3|2956.3|2950.3|2956.3|2950.3|2955.3|2949.3|2
1621920530000|2021-05-25 05:28:50|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1621906650000|2021-05-25 01:37:30|2948.1|2942.1|2948.3|2942.3|2948.3|2942.3|2947.9|2941.9|4
1621920570000|2021-05-25 05:29:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1621906660000|2021-05-25 01:37:40|2948.1|2942.1|2948.1|2942.1|2948.3|2942.3|2948.1|2942.1|3
1621920600000|2021-05-25 05:30:00|2957.5|2951.5|2956.5|2950.5|2957.8|2951.8|2956.5|2950.5|11
1621920610000|2021-05-25 05:30:10|2956.3|2950.3|2954.5|2948.5|2956.3|2950.3|2954.5|2948.5|8
1621920620000|2021-05-25 05:30:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621906670000|2021-05-25 01:37:50|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2947.9|2941.9|6
1621920630000|2021-05-25 05:30:30|2954.5|2948.5|2954.8|2948.8|2955|2949|2954.5|2948.5|4
1621920640000|2021-05-25 05:30:40|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954|2948|4
1621906680000|2021-05-25 01:38:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1621920670000|2021-05-25 05:31:10|2954|2948|2954.5|2948.5|2954.5|2948.5|2953.5|2947.5|5
1621920680000|2021-05-25 05:31:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1621906690000|2021-05-25 01:38:10|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621920690000|2021-05-25 05:31:30|2954.3|2948.3|2954.5|2948.5|2954.8|2948.8|2954.3|2948.3|4
1621920700000|2021-05-25 05:31:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621920710000|2021-05-25 05:31:50|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1621906700000|2021-05-25 01:38:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621920720000|2021-05-25 05:32:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621920730000|2021-05-25 05:32:10|2956.8|2950.8|2958.5|2952.5|2958.5|2952.5|2956.8|2950.8|7
1621906720000|2021-05-25 01:38:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621920740000|2021-05-25 05:32:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621906730000|2021-05-25 01:38:50|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|4
1621920750000|2021-05-25 05:32:30|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|3
1621920760000|2021-05-25 05:32:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621906750000|2021-05-25 01:39:10|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|4
1621920770000|2021-05-25 05:32:50|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|3
1621906760000|2021-05-25 01:39:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1621920780000|2021-05-25 05:33:00|2960.5|2954.5|2959.8|2953.8|2961|2955|2959.5|2953.5|10
1621906770000|2021-05-25 01:39:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1621920790000|2021-05-25 05:33:10|2960|2954|2959.6|2953.6|2960.3|2954.3|2959.6|2953.6|7
1621920800000|2021-05-25 05:33:20|2959.4|2953.4|2957|2951|2959.4|2953.4|2957|2951|6
1621906780000|2021-05-25 01:39:40|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1621920810000|2021-05-25 05:33:30|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2955.3|2949.3|7
1621920820000|2021-05-25 05:33:40|2955.5|2949.5|2956.6|2950.6|2956.6|2950.6|2955|2949|6
1621906790000|2021-05-25 01:39:50|2951.3|2945.3|2950.3|2944.3|2951.3|2945.3|2950.3|2944.3|6
1621920830000|2021-05-25 05:33:50|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956|2950|6
1621920840000|2021-05-25 05:34:00|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|4
1621920850000|2021-05-25 05:34:10|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1621906800000|2021-05-25 01:40:00|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|2
1621920860000|2021-05-25 05:34:20|2956.4|2950.4|2956|2950|2956.4|2950.4|2955.9|2949.9|4
1621920870000|2021-05-25 05:34:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621906810000|2021-05-25 01:40:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|5
1621920880000|2021-05-25 05:34:40|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1621920890000|2021-05-25 05:34:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621906820000|2021-05-25 01:40:20|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2949.5|2943.5|11
1621920900000|2021-05-25 05:35:00|2956.4|2950.4|2956.1|2950.1|2956.4|2950.4|2956|2950|4
1621920910000|2021-05-25 05:35:10|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|3
1621906830000|2021-05-25 01:40:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1621920920000|2021-05-25 05:35:20|2955|2949|2955|2949|2955.5|2949.5|2955|2949|5
1621920930000|2021-05-25 05:35:30|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1621906840000|2021-05-25 01:40:40|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1621920940000|2021-05-25 05:35:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621906850000|2021-05-25 01:40:50|2950.3|2944.3|2949.8|2943.8|2950.8|2944.8|2949.8|2943.8|8
1621920950000|2021-05-25 05:35:50|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1621906860000|2021-05-25 01:41:00|2949.5|2943.5|2949.8|2943.8|2950|2944|2949.3|2943.3|7
1621920960000|2021-05-25 05:36:00|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|3
1621920970000|2021-05-25 05:36:10|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|2
1621906870000|2021-05-25 01:41:10|2950|2944|2950.5|2944.5|2950.8|2944.8|2949.8|2943.8|5
1621920980000|2021-05-25 05:36:20|2958|2952|2956.6|2950.6|2958|2952|2956.6|2950.6|5
1621920990000|2021-05-25 05:36:30|2957|2951|2957|2951|2957.3|2951.3|2957|2951|5
1621921000000|2021-05-25 05:36:40|2957.3|2951.3|2957|2951|2957.8|2951.8|2957|2951|5
1621906880000|2021-05-25 01:41:20|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|7
1621921040000|2021-05-25 05:37:20|2956.6|2950.6|2955.8|2949.8|2956.6|2950.6|2955.8|2949.8|4
1621921050000|2021-05-25 05:37:30|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1621906900000|2021-05-25 01:41:40|2948.8|2942.8|2949|2943|2949|2943|2948.5|2942.5|4
1621921100000|2021-05-25 05:38:20|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1621921130000|2021-05-25 05:38:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1621906920000|2021-05-25 01:42:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621921160000|2021-05-25 05:39:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621921170000|2021-05-25 05:39:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621906940000|2021-05-25 01:42:20|2949|2943|2949.8|2943.8|2950|2944|2949|2943|3
1621921180000|2021-05-25 05:39:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621921190000|2021-05-25 05:39:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1621906950000|2021-05-25 01:42:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.4|2943.4|4
1621921220000|2021-05-25 05:40:20|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|3
1621921230000|2021-05-25 05:40:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1621906960000|2021-05-25 01:42:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1621921240000|2021-05-25 05:40:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621921250000|2021-05-25 05:40:50|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|4
1621906970000|2021-05-25 01:42:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621921270000|2021-05-25 05:41:10|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1621921290000|2021-05-25 05:41:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621906980000|2021-05-25 01:43:00|2950|2944|2950|2944|2950.3|2944.3|2950|2944|3
1621921310000|2021-05-25 05:41:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621921320000|2021-05-25 05:42:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621906990000|2021-05-25 01:43:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621921340000|2021-05-25 05:42:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621921380000|2021-05-25 05:43:00|2955|2949|2955.8|2949.8|2955.8|2949.8|2955|2949|4
1621907010000|2021-05-25 01:43:30|2950|2944|2950|2944|2950.3|2944.3|2950|2944|5
1621921400000|2021-05-25 05:43:20|2955.5|2949.5|2954.3|2948.3|2955.5|2949.5|2954.3|2948.3|5
1621921410000|2021-05-25 05:43:30|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|2
1621907020000|2021-05-25 01:43:40|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1621921420000|2021-05-25 05:43:40|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1621921440000|2021-05-25 05:44:00|2953.8|2947.8|2954|2948|2954.3|2948.3|2953.8|2947.8|4
1621907070000|2021-05-25 01:44:30|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|4
1621921450000|2021-05-25 05:44:10|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621921460000|2021-05-25 05:44:20|2953.8|2947.8|2952.8|2946.8|2953.8|2947.8|2952|2946|9
1621907080000|2021-05-25 01:44:40|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948|2942|4
1621921470000|2021-05-25 05:44:30|2952.5|2946.5|2952.5|2946.5|2953|2947|2952|2946|6
1621921490000|2021-05-25 05:44:50|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621907090000|2021-05-25 01:44:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|4
1621921510000|2021-05-25 05:45:10|2952.3|2946.3|2953.3|2947.3|2953.3|2947.3|2952.3|2946.3|3
1621921520000|2021-05-25 05:45:20|2953.5|2947.5|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|5
1621907110000|2021-05-25 01:45:10|2948.5|2942.5|2948.1|2942.1|2948.5|2942.5|2948.1|2942.1|4
1621921530000|2021-05-25 05:45:30|2953|2947|2953|2947|2953|2947|2953|2947|1
1621921540000|2021-05-25 05:45:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|3
1621907130000|2021-05-25 01:45:30|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|5
1621921550000|2021-05-25 05:45:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1621921560000|2021-05-25 05:46:00|2952.8|2946.8|2951.5|2945.5|2952.8|2946.8|2951.5|2945.5|4
1621907140000|2021-05-25 01:45:40|2948.3|2942.3|2946.8|2940.8|2948.3|2942.3|2946.8|2940.8|8
1621921580000|2021-05-25 05:46:20|2951.3|2945.3|2951.3|2945.3|2951.4|2945.4|2951.3|2945.3|3
1621921610000|2021-05-25 05:46:50|2950.5|2944.5|2951.4|2945.4|2951.4|2945.4|2949.8|2943.8|6
1621907150000|2021-05-25 01:45:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1621921620000|2021-05-25 05:47:00|2951.8|2945.8|2949.5|2943.5|2951.8|2945.8|2949.5|2943.5|10
1621921630000|2021-05-25 05:47:10|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|6
1621907160000|2021-05-25 01:46:00|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1621921640000|2021-05-25 05:47:20|2950|2944|2950.6|2944.6|2950.6|2944.6|2949.8|2943.8|5
1621921650000|2021-05-25 05:47:30|2950.1|2944.1|2950|2944|2950.3|2944.3|2950|2944|4
1621907170000|2021-05-25 01:46:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621921660000|2021-05-25 05:47:40|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2949.9|2943.9|5
1621921670000|2021-05-25 05:47:50|2950.9|2944.9|2951.5|2945.5|2951.5|2945.5|2950.9|2944.9|5
1621907180000|2021-05-25 01:46:20|2945|2939|2943.8|2937.8|2945|2939|2943.8|2937.8|5
1621921680000|2021-05-25 05:48:00|2951.3|2945.3|2950|2944|2951.3|2945.3|2950|2944|6
1621921730000|2021-05-25 05:48:50|2949.9|2943.9|2949.3|2943.3|2949.9|2943.9|2949.3|2943.3|7
1621907190000|2021-05-25 01:46:30|2943.5|2937.5|2944.5|2938.5|2944.8|2938.8|2943.5|2937.5|6
1621921740000|2021-05-25 05:49:00|2949.8|2943.8|2950.3|2944.3|2950.6|2944.6|2949.4|2943.4|10
1621921750000|2021-05-25 05:49:10|2950|2944|2949|2943|2950|2944|2949|2943|4
1621907200000|2021-05-25 01:46:40|2944.8|2938.8|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|3
1621921760000|2021-05-25 05:49:20|2949.3|2943.3|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|5
1621921770000|2021-05-25 05:49:30|2947.8|2941.8|2948|2942|2948.5|2942.5|2947.3|2941.3|7
1621907210000|2021-05-25 01:46:50|2945.3|2939.3|2945|2939|2945.3|2939.3|2944.8|2938.8|6
1621921800000|2021-05-25 05:50:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1621921810000|2021-05-25 05:50:10|2948|2942|2947|2941|2948|2942|2947|2941|6
1621907220000|2021-05-25 01:47:00|2944.8|2938.8|2946|2940|2946.3|2940.3|2944.8|2938.8|6
1621921820000|2021-05-25 05:50:20|2946.8|2940.8|2947|2941|2947|2941|2946.5|2940.5|6
1621907230000|2021-05-25 01:47:10|2946.3|2940.3|2946.5|2940.5|2947|2941|2946.3|2940.3|5
1621921830000|2021-05-25 05:50:30|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|3
1621921840000|2021-05-25 05:50:40|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1621907290000|2021-05-25 01:48:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621921850000|2021-05-25 05:50:50|2948.3|2942.3|2948.5|2942.5|2948.8|2942.8|2947.5|2941.5|8
1621921860000|2021-05-25 05:51:00|2948|2942|2947.5|2941.5|2948.5|2942.5|2947.5|2941.5|7
1621907310000|2021-05-25 01:48:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621921870000|2021-05-25 05:51:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2946.3|2940.3|9
1621921880000|2021-05-25 05:51:20|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947|2941|3
1621907360000|2021-05-25 01:49:20|2945.8|2939.8|2945.8|2939.8|2946|2940|2945.8|2939.8|3
1621921890000|2021-05-25 05:51:30|2947.3|2941.3|2948.8|2942.8|2948.8|2942.8|2947.3|2941.3|8
1621921900000|2021-05-25 05:51:40|2949|2943|2949.5|2943.5|2950.4|2944.4|2949|2943|4
1621907370000|2021-05-25 01:49:30|2945.5|2939.5|2946.3|2940.3|2946.3|2940.3|2945.3|2939.3|5
1621921920000|2021-05-25 05:52:00|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|3
1621921940000|2021-05-25 05:52:20|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.3|2943.3|5
1621907390000|2021-05-25 01:49:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1621921950000|2021-05-25 05:52:30|2949.3|2943.3|2948.5|2942.5|2949.8|2943.8|2948.1|2942.1|5
1621921960000|2021-05-25 05:52:40|2948.3|2942.3|2947.3|2941.3|2948.3|2942.3|2947.3|2941.3|6
1621907400000|2021-05-25 01:50:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|7
1621921970000|2021-05-25 05:52:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621921990000|2021-05-25 05:53:10|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1621907420000|2021-05-25 01:50:20|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|5
1621922000000|2021-05-25 05:53:20|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1621922010000|2021-05-25 05:53:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1621907430000|2021-05-25 01:50:30|2948|2942|2948.3|2942.3|2948.5|2942.5|2948|2942|5
1621922020000|2021-05-25 05:53:40|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1621922040000|2021-05-25 05:54:00|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1621907440000|2021-05-25 01:50:40|2948|2942|2947.3|2941.3|2948.3|2942.3|2947.3|2941.3|6
1621922050000|2021-05-25 05:54:10|2949|2943|2949.1|2943.1|2949.1|2943.1|2948.8|2942.8|3
1621922070000|2021-05-25 05:54:30|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1621907460000|2021-05-25 01:51:00|2947.5|2941.5|2948.8|2942.8|2948.8|2942.8|2947.5|2941.5|6
1621922080000|2021-05-25 05:54:40|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1621922090000|2021-05-25 05:54:50|2950|2944|2950.3|2944.3|2950.5|2944.5|2949.5|2943.5|11
1621907470000|2021-05-25 01:51:10|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1621922100000|2021-05-25 05:55:00|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1621922110000|2021-05-25 05:55:10|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1621907510000|2021-05-25 01:51:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|6
1621922120000|2021-05-25 05:55:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621922140000|2021-05-25 05:55:40|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1621907520000|2021-05-25 01:52:00|2949|2943|2950.3|2944.3|2950.3|2944.3|2949|2943|7
1621922150000|2021-05-25 05:55:50|2949|2943|2949.4|2943.4|2949.4|2943.4|2949|2943|2
1621922160000|2021-05-25 05:56:00|2949.3|2943.3|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|7
1621907530000|2021-05-25 01:52:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1621922170000|2021-05-25 05:56:10|2949.5|2943.5|2949.3|2943.3|2949.8|2943.8|2949|2943|8
1621922180000|2021-05-25 05:56:20|2949|2943|2948|2942|2949|2943|2948|2942|7
1621907550000|2021-05-25 01:52:30|2950.3|2944.3|2951.3|2945.3|2951.3|2945.3|2950.3|2944.3|5
1621922190000|2021-05-25 05:56:30|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1621922200000|2021-05-25 05:56:40|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1621907560000|2021-05-25 01:52:40|2951|2945|2951.3|2945.3|2951.5|2945.5|2951|2945|3
1621922210000|2021-05-25 05:56:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|3
1621922220000|2021-05-25 05:57:00|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|4
1621907570000|2021-05-25 01:52:50|2951.5|2945.5|2951.8|2945.8|2952|2946|2951.5|2945.5|4
1621922230000|2021-05-25 05:57:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621922240000|2021-05-25 05:57:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621907590000|2021-05-25 01:53:10|2952|2946|2952|2946|2952.3|2946.3|2952|2946|3
1621922250000|2021-05-25 05:57:30|2946.3|2940.3|2946.1|2940.1|2946.3|2940.3|2945.5|2939.5|5
1621922260000|2021-05-25 05:57:40|2945.8|2939.8|2944.5|2938.5|2946.1|2940.1|2943.8|2937.8|18
1621907600000|2021-05-25 01:53:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621922270000|2021-05-25 05:57:50|2945|2939|2944|2938|2945.3|2939.3|2944|2938|8
1621922280000|2021-05-25 05:58:00|2944.5|2938.5|2944|2938|2944.5|2938.5|2943.3|2937.3|10
1621907610000|2021-05-25 01:53:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621922290000|2021-05-25 05:58:10|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1621922300000|2021-05-25 05:58:20|2944.8|2938.8|2944.5|2938.5|2945.5|2939.5|2944.3|2938.3|5
1621907620000|2021-05-25 01:53:40|2952|2946|2952.3|2946.3|2952.5|2946.5|2952|2946|3
1621922310000|2021-05-25 05:58:30|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|2
1621922330000|2021-05-25 05:58:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621907640000|2021-05-25 01:54:00|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|2
1621922340000|2021-05-25 05:59:00|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1621922350000|2021-05-25 05:59:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621907660000|2021-05-25 01:54:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621922410000|2021-05-25 06:00:10|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1621922420000|2021-05-25 06:00:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621907670000|2021-05-25 01:54:30|2952.5|2946.5|2953.8|2947.8|2953.8|2947.8|2952.5|2946.5|6
1621922450000|2021-05-25 06:00:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1621922460000|2021-05-25 06:01:00|2945|2939|2944.3|2938.3|2945|2939|2944.3|2938.3|5
1621907680000|2021-05-25 01:54:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621922480000|2021-05-25 06:01:20|2944|2938|2944.3|2938.3|2944.5|2938.5|2944|2938|3
1621922490000|2021-05-25 06:01:30|2944|2938|2943.3|2937.3|2944|2938|2943.3|2937.3|3
1621907690000|2021-05-25 01:54:50|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2951.8|2945.8|7
1621922500000|2021-05-25 06:01:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|3
1621922510000|2021-05-25 06:01:50|2943.3|2937.3|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|3
1621907700000|2021-05-25 01:55:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|6
1621922520000|2021-05-25 06:02:00|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|3
1621922530000|2021-05-25 06:02:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621907710000|2021-05-25 01:55:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621922560000|2021-05-25 06:02:40|2943|2937|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|4
1621922570000|2021-05-25 06:02:50|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1621907720000|2021-05-25 01:55:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621922580000|2021-05-25 06:03:00|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1621922590000|2021-05-25 06:03:10|2943|2937|2943.5|2937.5|2943.5|2937.5|2942.5|2936.5|6
1621907740000|2021-05-25 01:55:40|2952.8|2946.8|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|4
1621922620000|2021-05-25 06:03:40|2943.8|2937.8|2945.5|2939.5|2945.5|2939.5|2943.8|2937.8|7
1621922630000|2021-05-25 06:03:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|3
1621907760000|2021-05-25 01:56:00|2953|2947|2952.5|2946.5|2953.6|2947.6|2952.3|2946.3|7
1621922680000|2021-05-25 06:04:40|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1621922690000|2021-05-25 06:04:50|2945.8|2939.8|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|3
1621907780000|2021-05-25 01:56:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621922700000|2021-05-25 06:05:00|2946.3|2940.3|2945|2939|2946.5|2940.5|2945|2939|9
1621907790000|2021-05-25 01:56:30|2952|2946|2952.5|2946.5|2952.5|2946.5|2951.5|2945.5|5
1621922710000|2021-05-25 06:05:10|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1621922720000|2021-05-25 06:05:20|2944.8|2938.8|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|4
1621907800000|2021-05-25 01:56:40|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621922730000|2021-05-25 06:05:30|2944|2938|2945.3|2939.3|2945.3|2939.3|2943.5|2937.5|10
1621922760000|2021-05-25 06:06:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621907810000|2021-05-25 01:56:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621922770000|2021-05-25 06:06:10|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1621922800000|2021-05-25 06:06:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1621907820000|2021-05-25 01:57:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1621922810000|2021-05-25 06:06:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621922820000|2021-05-25 06:07:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621907830000|2021-05-25 01:57:10|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|2
1621922830000|2021-05-25 06:07:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1621922840000|2021-05-25 06:07:20|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944|2938|7
1621907840000|2021-05-25 01:57:20|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.3|2944.3|7
1621922850000|2021-05-25 06:07:30|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1621922860000|2021-05-25 06:07:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621907850000|2021-05-25 01:57:30|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|4
1621922870000|2021-05-25 06:07:50|2943.5|2937.5|2943.3|2937.3|2944|2938|2943.3|2937.3|5
1621922900000|2021-05-25 06:08:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1621907860000|2021-05-25 01:57:40|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950|2944|7
1621922910000|2021-05-25 06:08:30|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942|2936|7
1621922920000|2021-05-25 06:08:40|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2941.8|2935.8|6
1621907870000|2021-05-25 01:57:50|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950|2944|4
1621922930000|2021-05-25 06:08:50|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.6|2935.6|7
1621907880000|2021-05-25 01:58:00|2950.5|2944.5|2949.5|2943.5|2950.5|2944.5|2949.5|2943.5|6
1621922940000|2021-05-25 06:09:00|2942.5|2936.5|2942.8|2936.8|2943|2937|2942.5|2936.5|3
1621922950000|2021-05-25 06:09:10|2943|2937|2943.3|2937.3|2943.5|2937.5|2942.8|2936.8|5
1621907890000|2021-05-25 01:58:10|2949.8|2943.8|2950|2944|2950.3|2944.3|2949.5|2943.5|5
1621922960000|2021-05-25 06:09:20|2943.5|2937.5|2943|2937|2943.8|2937.8|2943|2937|5
1621922970000|2021-05-25 06:09:30|2942.8|2936.8|2942.1|2936.1|2942.8|2936.8|2942.1|2936.1|3
1621907900000|2021-05-25 01:58:20|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1621922980000|2021-05-25 06:09:40|2942.4|2936.4|2942.8|2936.8|2943|2937|2942.4|2936.4|5
1621907910000|2021-05-25 01:58:30|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|7
1621922990000|2021-05-25 06:09:50|2943|2937|2942.3|2936.3|2943|2937|2942|2936|8
1621907930000|2021-05-25 01:58:50|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|4
1621923000000|2021-05-25 06:10:00|2942.1|2936.1|2943|2937|2943|2937|2942.1|2936.1|8
1621907940000|2021-05-25 01:59:00|2950.8|2944.8|2952|2946|2952|2946|2950.8|2944.8|3
1621923010000|2021-05-25 06:10:10|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|3
1621907950000|2021-05-25 01:59:10|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.3|2945.3|3
1621923020000|2021-05-25 06:10:20|2943|2937|2944|2938|2944|2938|2943|2937|5
1621923030000|2021-05-25 06:10:30|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|5
1621907960000|2021-05-25 01:59:20|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.5|2944.5|4
1621923040000|2021-05-25 06:10:40|2944.5|2938.5|2943.5|2937.5|2944.8|2938.8|2943|2937|7
1621907970000|2021-05-25 01:59:30|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|3
1621923060000|2021-05-25 06:11:00|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|4
1621907980000|2021-05-25 01:59:40|2949.3|2943.3|2949.5|2943.5|2950|2944|2949.3|2943.3|4
1621923090000|2021-05-25 06:11:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1621907990000|2021-05-25 01:59:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|5
1621923150000|2021-05-25 06:12:30|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|3
1621908000000|2021-05-25 02:00:00|2949.5|2943.5|2949|2943|2950|2944|2949|2943|6
1621923160000|2021-05-25 06:12:40|2945.5|2939.5|2945.5|2939.5|2946.3|2940.3|2945.5|2939.5|5
1621908010000|2021-05-25 02:00:10|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1621923180000|2021-05-25 06:13:00|2945.8|2939.8|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|5
1621908020000|2021-05-25 02:00:20|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1621923190000|2021-05-25 06:13:10|2947|2941|2946.9|2940.9|2947.1|2941.1|2946.8|2940.8|7
1621908030000|2021-05-25 02:00:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621923220000|2021-05-25 06:13:40|2947.1|2941.1|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|3
1621908050000|2021-05-25 02:00:50|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|4
1621923290000|2021-05-25 06:14:50|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1621908070000|2021-05-25 02:01:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1621923330000|2021-05-25 06:15:30|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1621908080000|2021-05-25 02:01:20|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1621923340000|2021-05-25 06:15:40|2946.4|2940.4|2945.6|2939.6|2946.4|2940.4|2945.6|2939.6|2
1621923350000|2021-05-25 06:15:50|2945.1|2939.1|2944.9|2938.9|2945.1|2939.1|2944.9|2938.9|2
1621908090000|2021-05-25 02:01:30|2947|2941|2946.5|2940.5|2947|2941|2946|2940|5
1621923360000|2021-05-25 06:16:00|2945.1|2939.1|2945.3|2939.3|2945.3|2939.3|2945.1|2939.1|2
1621908100000|2021-05-25 02:01:40|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621923390000|2021-05-25 06:16:30|2945.5|2939.5|2946.4|2940.4|2946.4|2940.4|2945.5|2939.5|3
1621908110000|2021-05-25 02:01:50|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1621923400000|2021-05-25 06:16:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621908120000|2021-05-25 02:02:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1621923410000|2021-05-25 06:16:50|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1621908130000|2021-05-25 02:02:10|2946.3|2940.3|2946.8|2940.8|2947|2941|2946.3|2940.3|5
1621923430000|2021-05-25 06:17:10|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1621908140000|2021-05-25 02:02:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1621923440000|2021-05-25 06:17:20|2947.1|2941.1|2946.3|2940.3|2947.1|2941.1|2945.9|2939.9|4
1621908150000|2021-05-25 02:02:30|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1621923450000|2021-05-25 06:17:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1621908170000|2021-05-25 02:02:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621923460000|2021-05-25 06:17:40|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1621908180000|2021-05-25 02:03:00|2947|2941|2948.5|2942.5|2948.5|2942.5|2947|2941|7
1621923470000|2021-05-25 06:17:50|2946.6|2940.6|2946|2940|2946.6|2940.6|2946|2940|2
1621908190000|2021-05-25 02:03:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621923480000|2021-05-25 06:18:00|2945.8|2939.8|2946|2940|2946|2940|2945.3|2939.3|4
1621908210000|2021-05-25 02:03:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621923490000|2021-05-25 06:18:10|2945.9|2939.9|2946.5|2940.5|2946.5|2940.5|2945.9|2939.9|3
1621923500000|2021-05-25 06:18:20|2946.9|2940.9|2946.9|2940.9|2947|2941|2946.6|2940.6|5
1621908220000|2021-05-25 02:03:40|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|3
1621923510000|2021-05-25 06:18:30|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2946.8|2940.8|4
1621908230000|2021-05-25 02:03:50|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|5
1621923520000|2021-05-25 06:18:40|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1621908240000|2021-05-25 02:04:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|5
1621923530000|2021-05-25 06:18:50|2947.6|2941.6|2948.1|2942.1|2948.1|2942.1|2947.6|2941.6|5
1621908250000|2021-05-25 02:04:10|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.3|2941.3|3
1621923540000|2021-05-25 06:19:00|2947.9|2941.9|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|2
1621908260000|2021-05-25 02:04:20|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1621923550000|2021-05-25 06:19:10|2948.3|2942.3|2948.9|2942.9|2948.9|2942.9|2948.3|2942.3|2
1621908270000|2021-05-25 02:04:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621923560000|2021-05-25 06:19:20|2949.1|2943.1|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|2
1621908280000|2021-05-25 02:04:40|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|7
1621923580000|2021-05-25 06:19:40|2949.8|2943.8|2950.1|2944.1|2950.1|2944.1|2949.1|2943.1|11
1621908290000|2021-05-25 02:04:50|2948|2942|2947.8|2941.8|2948|2942|2947.3|2941.3|5
1621923590000|2021-05-25 06:19:50|2949.5|2943.5|2949.9|2943.9|2950.4|2944.4|2949.4|2943.4|14
1621908300000|2021-05-25 02:05:00|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|4
1621923600000|2021-05-25 06:20:00|2949.8|2943.8|2949.9|2943.9|2950.3|2944.3|2949.4|2943.4|7
1621908310000|2021-05-25 02:05:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1621923610000|2021-05-25 06:20:10|2949.6|2943.6|2950.4|2944.4|2950.4|2944.4|2949.6|2943.6|4
1621908320000|2021-05-25 02:05:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1621923620000|2021-05-25 06:20:20|2950.1|2944.1|2949.9|2943.9|2950.4|2944.4|2949.9|2943.9|4
1621908340000|2021-05-25 02:05:40|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1621923630000|2021-05-25 06:20:30|2949.4|2943.4|2949.9|2943.9|2950.4|2944.4|2949.1|2943.1|11
1621908360000|2021-05-25 02:06:00|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1621923680000|2021-05-25 06:21:20|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1621908370000|2021-05-25 02:06:10|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1621923690000|2021-05-25 06:21:30|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1621908390000|2021-05-25 02:06:30|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|3
1621923700000|2021-05-25 06:21:40|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1621908400000|2021-05-25 02:06:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621923710000|2021-05-25 06:21:50|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1621923740000|2021-05-25 06:22:20|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|2
1621908420000|2021-05-25 02:07:00|2946|2940|2946.3|2940.3|2946.5|2940.5|2946|2940|3
1621923760000|2021-05-25 06:22:40|2948.6|2942.6|2947.4|2941.4|2948.6|2942.6|2947.1|2941.1|6
1621923770000|2021-05-25 06:22:50|2948.1|2942.1|2948.9|2942.9|2948.9|2942.9|2948.1|2942.1|3
1621908430000|2021-05-25 02:07:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1621923780000|2021-05-25 06:23:00|2949.4|2943.4|2949.6|2943.6|2949.6|2943.6|2949.1|2943.1|3
1621923790000|2021-05-25 06:23:10|2949.1|2943.1|2949.6|2943.6|2950.1|2944.1|2949.1|2943.1|6
1621908440000|2021-05-25 02:07:20|2945.8|2939.8|2945.8|2939.8|2946|2940|2945.8|2939.8|3
1621923800000|2021-05-25 06:23:20|2949.1|2943.1|2949|2943|2949.9|2943.9|2949|2943|7
1621923810000|2021-05-25 06:23:30|2949.1|2943.1|2949.4|2943.4|2949.4|2943.4|2949.1|2943.1|4
1621908450000|2021-05-25 02:07:30|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1621923820000|2021-05-25 06:23:40|2949.1|2943.1|2950.4|2944.4|2950.4|2944.4|2949.1|2943.1|6
1621923830000|2021-05-25 06:23:50|2950.9|2944.9|2952.3|2946.3|2952.3|2946.3|2950.9|2944.9|7
1621908460000|2021-05-25 02:07:40|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621923840000|2021-05-25 06:24:00|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952|2946|14
1621923850000|2021-05-25 06:24:10|2952.5|2946.5|2953.4|2947.4|2953.4|2947.4|2952.5|2946.5|3
1621908470000|2021-05-25 02:07:50|2946|2940|2945.5|2939.5|2946|2940|2945.3|2939.3|9
1621923860000|2021-05-25 06:24:20|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1621923870000|2021-05-25 06:24:30|2953.6|2947.6|2954.1|2948.1|2954.1|2948.1|2953.6|2947.6|3
1621908480000|2021-05-25 02:08:00|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2944.5|2938.5|12
1621923880000|2021-05-25 06:24:40|2953.9|2947.9|2953.6|2947.6|2954.1|2948.1|2953.4|2947.4|14
1621923890000|2021-05-25 06:24:50|2953.9|2947.9|2953.6|2947.6|2954.1|2948.1|2953.6|2947.6|5
1621908490000|2021-05-25 02:08:10|2945|2939|2946.8|2940.8|2946.8|2940.8|2945|2939|8
1621923900000|2021-05-25 06:25:00|2953.4|2947.4|2952|2946|2953.4|2947.4|2952|2946|3
1621908540000|2021-05-25 02:09:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1621923910000|2021-05-25 06:25:10|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1621923920000|2021-05-25 06:25:20|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1621908560000|2021-05-25 02:09:20|2947|2941|2946|2940|2947|2941|2946|2940|5
1621923930000|2021-05-25 06:25:30|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1621923960000|2021-05-25 06:26:00|2952.1|2946.1|2951.4|2945.4|2952.1|2946.1|2951.4|2945.4|2
1621908570000|2021-05-25 02:09:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621923980000|2021-05-25 06:26:20|2951.1|2945.1|2950.1|2944.1|2951.1|2945.1|2950.1|2944.1|4
1621923990000|2021-05-25 06:26:30|2949.9|2943.9|2950.4|2944.4|2950.9|2944.9|2949.6|2943.6|8
1621908580000|2021-05-25 02:09:40|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1621924010000|2021-05-25 06:26:50|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1621924060000|2021-05-25 06:27:40|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1621908590000|2021-05-25 02:09:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1621924080000|2021-05-25 06:28:00|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1621924130000|2021-05-25 06:28:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621924140000|2021-05-25 06:29:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1621908600000|2021-05-25 02:10:00|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|3
1621924160000|2021-05-25 06:29:20|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1621924170000|2021-05-25 06:29:30|2949.4|2943.4|2948.6|2942.6|2949.4|2943.4|2948.6|2942.6|4
1621924190000|2021-05-25 06:29:50|2948.1|2942.1|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|3
1621924200000|2021-05-25 06:30:00|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.4|2941.4|4
1621908620000|2021-05-25 02:10:20|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|2
1621924240000|2021-05-25 06:30:40|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1621924250000|2021-05-25 06:30:50|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|7
1621924260000|2021-05-25 06:31:00|2949.5|2943.5|2949.8|2943.8|2950.4|2944.4|2949.1|2943.1|10
1621908630000|2021-05-25 02:10:30|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1621924270000|2021-05-25 06:31:10|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|3
1621924280000|2021-05-25 06:31:20|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2950.4|2944.4|2
1621908640000|2021-05-25 02:10:40|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|5
1621924290000|2021-05-25 06:31:30|2950.1|2944.1|2949.6|2943.6|2950.1|2944.1|2949.6|2943.6|2
1621924320000|2021-05-25 06:32:00|2949.9|2943.9|2950.4|2944.4|2950.4|2944.4|2949.8|2943.8|9
1621908650000|2021-05-25 02:10:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621924330000|2021-05-25 06:32:10|2950.1|2944.1|2950|2944|2950.3|2944.3|2949.8|2943.8|9
1621924340000|2021-05-25 06:32:20|2950.1|2944.1|2951.4|2945.4|2951.5|2945.5|2950.1|2944.1|7
1621908660000|2021-05-25 02:11:00|2945.3|2939.3|2943.8|2937.8|2945.5|2939.5|2943.8|2937.8|8
1621924350000|2021-05-25 06:32:30|2951.3|2945.3|2951.4|2945.4|2951.4|2945.4|2951.3|2945.3|4
1621908670000|2021-05-25 02:11:10|2944|2938|2943.3|2937.3|2944|2938|2943.3|2937.3|7
1621924360000|2021-05-25 06:32:40|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621924370000|2021-05-25 06:32:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1621908680000|2021-05-25 02:11:20|2943|2937|2942.8|2936.8|2943|2937|2942.4|2936.4|9
1621924390000|2021-05-25 06:33:10|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|4
1621924400000|2021-05-25 06:33:20|2950.9|2944.9|2950.4|2944.4|2950.9|2944.9|2950.4|2944.4|3
1621908690000|2021-05-25 02:11:30|2943|2937|2943.8|2937.8|2943.8|2937.8|2943|2937|3
1621924410000|2021-05-25 06:33:30|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|2
1621924420000|2021-05-25 06:33:40|2951.1|2945.1|2951.6|2945.6|2951.6|2945.6|2951.1|2945.1|2
1621908700000|2021-05-25 02:11:40|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1621924430000|2021-05-25 06:33:50|2951.9|2945.9|2952.5|2946.5|2952.5|2946.5|2951.9|2945.9|3
1621924450000|2021-05-25 06:34:10|2952.3|2946.3|2951.9|2945.9|2952.3|2946.3|2951.9|2945.9|3
1621908710000|2021-05-25 02:11:50|2944|2938|2944.8|2938.8|2944.8|2938.8|2944|2938|5
1621924460000|2021-05-25 06:34:20|2951.6|2945.6|2951.8|2945.8|2951.8|2945.8|2951.4|2945.4|4
1621908730000|2021-05-25 02:12:10|2945|2939|2944|2938|2945|2939|2944|2938|4
1621924480000|2021-05-25 06:34:40|2952|2946|2952.4|2946.4|2952.4|2946.4|2952|2946|3
1621924490000|2021-05-25 06:34:50|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621908740000|2021-05-25 02:12:20|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1621924500000|2021-05-25 06:35:00|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|4
1621924510000|2021-05-25 06:35:10|2953.4|2947.4|2953.5|2947.5|2953.8|2947.8|2953.4|2947.4|3
1621908750000|2021-05-25 02:12:30|2943|2937|2942.5|2936.5|2943|2937|2942.5|2936.5|2
1621924520000|2021-05-25 06:35:20|2953.6|2947.6|2952.8|2946.8|2953.6|2947.6|2952.8|2946.8|5
1621908760000|2021-05-25 02:12:40|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1621924530000|2021-05-25 06:35:30|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1621924550000|2021-05-25 06:35:50|2952.4|2946.4|2952|2946|2952.4|2946.4|2952|2946|2
1621908770000|2021-05-25 02:12:50|2942.3|2936.3|2943|2937|2943|2937|2942.3|2936.3|3
1621924560000|2021-05-25 06:36:00|2951.8|2945.8|2950.9|2944.9|2951.8|2945.8|2950.9|2944.9|3
1621924570000|2021-05-25 06:36:10|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1621908810000|2021-05-25 02:13:30|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1621924580000|2021-05-25 06:36:20|2951.1|2945.1|2951.4|2945.4|2951.4|2945.4|2951.1|2945.1|2
1621924590000|2021-05-25 06:36:30|2951.1|2945.1|2951|2945|2951.1|2945.1|2951|2945|2
1621908860000|2021-05-25 02:14:20|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|4
1621924600000|2021-05-25 06:36:40|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|4
1621908890000|2021-05-25 02:14:50|2944.3|2938.3|2945|2939|2945.3|2939.3|2944.3|2938.3|5
1621924610000|2021-05-25 06:36:50|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|2
1621924620000|2021-05-25 06:37:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621908910000|2021-05-25 02:15:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621924630000|2021-05-25 06:37:10|2951|2945|2950.5|2944.5|2951|2945|2950.4|2944.4|5
1621924640000|2021-05-25 06:37:20|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1621908970000|2021-05-25 02:16:10|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1621924650000|2021-05-25 06:37:30|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1621924660000|2021-05-25 06:37:40|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1621908990000|2021-05-25 02:16:30|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|2
1621924680000|2021-05-25 06:38:00|2950.8|2944.8|2951.1|2945.1|2951.1|2945.1|2950.8|2944.8|2
1621909000000|2021-05-25 02:16:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621924700000|2021-05-25 06:38:20|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.1|2945.1|3
1621924720000|2021-05-25 06:38:40|2951.6|2945.6|2951.4|2945.4|2951.6|2945.6|2951.4|2945.4|2
1621909030000|2021-05-25 02:17:10|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|2
1621924750000|2021-05-25 06:39:10|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1621924780000|2021-05-25 06:39:40|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1621909300000|2021-05-25 02:21:40|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|2
1621924810000|2021-05-25 06:40:10|2951.1|2945.1|2950.6|2944.6|2951.1|2945.1|2950.6|2944.6|3
1621924830000|2021-05-25 06:40:30|2950.9|2944.9|2951.1|2945.1|2951.1|2945.1|2950.9|2944.9|2
1621909320000|2021-05-25 02:22:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621924840000|2021-05-25 06:40:40|2951.3|2945.3|2951.4|2945.4|2951.4|2945.4|2951.3|2945.3|2
1621909340000|2021-05-25 02:22:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621924850000|2021-05-25 06:40:50|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1621924860000|2021-05-25 06:41:00|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.3|2945.3|3
1621909400000|2021-05-25 02:23:20|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|2
1621924870000|2021-05-25 06:41:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621924890000|2021-05-25 06:41:30|2952|2946|2953.1|2947.1|2953.1|2947.1|2952|2946|6
1621909410000|2021-05-25 02:23:30|2948.3|2942.3|2949|2943|2949|2943|2948.3|2942.3|4
1621924900000|2021-05-25 06:41:40|2953.3|2947.3|2953.8|2947.8|2954|2948|2953.3|2947.3|3
1621909420000|2021-05-25 02:23:40|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|3
1621924920000|2021-05-25 06:42:00|2953.5|2947.5|2952.8|2946.8|2953.6|2947.6|2952.8|2946.8|4
1621924940000|2021-05-25 06:42:20|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|2
1621909430000|2021-05-25 02:23:50|2950.6|2944.6|2951|2945|2951|2945|2950.6|2944.6|2
1621924950000|2021-05-25 06:42:30|2952.9|2946.9|2953.8|2947.8|2953.8|2947.8|2952.9|2946.9|4
1621924980000|2021-05-25 06:43:00|2953.4|2947.4|2952.9|2946.9|2953.4|2947.4|2952.9|2946.9|3
1621909490000|2021-05-25 02:24:50|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951|2945|5
1621924990000|2021-05-25 06:43:10|2953.1|2947.1|2954|2948|2954|2948|2953.1|2947.1|7
1621925020000|2021-05-25 06:43:40|2954.8|2948.8|2954.4|2948.4|2954.8|2948.8|2954.4|2948.4|2
1621909520000|2021-05-25 02:25:20|2952|2946|2951|2945|2952|2946|2951|2945|3
1621925040000|2021-05-25 06:44:00|2954.5|2948.5|2955.8|2949.8|2956|2950|2954.5|2948.5|6
1621925050000|2021-05-25 06:44:10|2955.4|2949.4|2954.8|2948.8|2955.6|2949.6|2954.8|2948.8|4
1621909800000|2021-05-25 02:30:00|2950.8|2944.8|2946.5|2940.5|2950.8|2944.8|2946|2940|16
1621925060000|2021-05-25 06:44:20|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1621925070000|2021-05-25 06:44:30|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1621909810000|2021-05-25 02:30:10|2946.8|2940.8|2946.5|2940.5|2947.3|2941.3|2945.8|2939.8|7
1621925080000|2021-05-25 06:44:40|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1621925090000|2021-05-25 06:44:50|2954.6|2948.6|2955.6|2949.6|2955.6|2949.6|2954.6|2948.6|6
1621909820000|2021-05-25 02:30:20|2946|2940|2946|2940|2946|2940|2945.8|2939.8|3
1621925110000|2021-05-25 06:45:10|2955.4|2949.4|2955.1|2949.1|2955.4|2949.4|2955.1|2949.1|4
1621925120000|2021-05-25 06:45:20|2954.9|2948.9|2955.8|2949.8|2956|2950|2954.9|2948.9|4
1621909830000|2021-05-25 02:30:30|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|4
1621925130000|2021-05-25 06:45:30|2955.4|2949.4|2954.1|2948.1|2955.4|2949.4|2954.1|2948.1|4
1621909840000|2021-05-25 02:30:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621925140000|2021-05-25 06:45:40|2954.4|2948.4|2955.4|2949.4|2955.4|2949.4|2954.4|2948.4|5
1621925150000|2021-05-25 06:45:50|2955.6|2949.6|2955.8|2949.8|2955.8|2949.8|2955.6|2949.6|2
1621909850000|2021-05-25 02:30:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1621925160000|2021-05-25 06:46:00|2956.3|2950.3|2956.4|2950.4|2957.8|2951.8|2956|2950|8
1621925170000|2021-05-25 06:46:10|2956.1|2950.1|2955.6|2949.6|2956.1|2950.1|2955.6|2949.6|3
1621909880000|2021-05-25 02:31:20|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1621925180000|2021-05-25 06:46:20|2955.4|2949.4|2954.8|2948.8|2955.4|2949.4|2954.8|2948.8|3
1621925190000|2021-05-25 06:46:30|2955|2949|2955.4|2949.4|2955.4|2949.4|2955|2949|5
1621909910000|2021-05-25 02:31:50|2946|2940|2946.8|2940.8|2946.8|2940.8|2946|2940|4
1621925210000|2021-05-25 06:46:50|2955.1|2949.1|2954.4|2948.4|2955.1|2949.1|2954.4|2948.4|4
1621909920000|2021-05-25 02:32:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621925220000|2021-05-25 06:47:00|2954.1|2948.1|2954.6|2948.6|2954.6|2948.6|2954.1|2948.1|3
1621925240000|2021-05-25 06:47:20|2954.9|2948.9|2955.6|2949.6|2955.6|2949.6|2954.9|2948.9|4
1621909930000|2021-05-25 02:32:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621925260000|2021-05-25 06:47:40|2955.4|2949.4|2955.3|2949.3|2955.4|2949.4|2955|2949|4
1621925270000|2021-05-25 06:47:50|2955.6|2949.6|2954.9|2948.9|2955.6|2949.6|2954.8|2948.8|10
1621909950000|2021-05-25 02:32:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1621925280000|2021-05-25 06:48:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1621909960000|2021-05-25 02:32:40|2946.3|2940.3|2947.5|2941.5|2947.5|2941.5|2946|2940|7
1621925290000|2021-05-25 06:48:10|2954.4|2948.4|2954.1|2948.1|2954.6|2948.6|2954.1|2948.1|4
1621925300000|2021-05-25 06:48:20|2954.4|2948.4|2953.8|2947.8|2954.4|2948.4|2953.8|2947.8|3
1621909980000|2021-05-25 02:33:00|2948|2942|2947.8|2941.8|2948|2942|2947.5|2941.5|3
1621925310000|2021-05-25 06:48:30|2953.9|2947.9|2954.6|2948.6|2954.8|2948.8|2953.9|2947.9|6
1621925320000|2021-05-25 06:48:40|2954.9|2948.9|2955.9|2949.9|2956|2950|2954.9|2948.9|6
1621909990000|2021-05-25 02:33:10|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1621925330000|2021-05-25 06:48:50|2955.6|2949.6|2955|2949|2955.6|2949.6|2955|2949|3
1621910030000|2021-05-25 02:33:50|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1621925340000|2021-05-25 06:49:00|2955.6|2949.6|2954.8|2948.8|2955.6|2949.6|2954.8|2948.8|4
1621925360000|2021-05-25 06:49:20|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1621910050000|2021-05-25 02:34:10|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1621925370000|2021-05-25 06:49:30|2954.4|2948.4|2954.6|2948.6|2954.6|2948.6|2954.4|2948.4|2
1621925380000|2021-05-25 06:49:40|2954.9|2948.9|2954.6|2948.6|2954.9|2948.9|2954.6|2948.6|2
1621910090000|2021-05-25 02:34:50|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1621925390000|2021-05-25 06:49:50|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1621925400000|2021-05-25 06:50:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1621910110000|2021-05-25 02:35:10|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|4
1621925410000|2021-05-25 06:50:10|2955|2949|2954.4|2948.4|2955.4|2949.4|2954.4|2948.4|7
1621925420000|2021-05-25 06:50:20|2953.6|2947.6|2953.6|2947.6|2954.1|2948.1|2953.6|2947.6|11
1621910120000|2021-05-25 02:35:20|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|3
1621925440000|2021-05-25 06:50:40|2953.4|2947.4|2953.6|2947.6|2953.6|2947.6|2953.4|2947.4|2
1621925460000|2021-05-25 06:51:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621910140000|2021-05-25 02:35:40|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|4
1621925480000|2021-05-25 06:51:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1621910150000|2021-05-25 02:35:50|2948.8|2942.8|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|4
1621925490000|2021-05-25 06:51:30|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2953.6|2947.6|9
1621925500000|2021-05-25 06:51:40|2954.1|2948.1|2952.4|2946.4|2954.1|2948.1|2952.4|2946.4|6
1621910180000|2021-05-25 02:36:20|2950|2944|2950|2944|2950.3|2944.3|2950|2944|3
1621925510000|2021-05-25 06:51:50|2952.6|2946.6|2952.4|2946.4|2952.6|2946.6|2952.1|2946.1|5
1621910190000|2021-05-25 02:36:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621925520000|2021-05-25 06:52:00|2952.1|2946.1|2952|2946|2952.4|2946.4|2952|2946|4
1621925530000|2021-05-25 06:52:10|2952.3|2946.3|2952.3|2946.3|2952.4|2946.4|2952.3|2946.3|3
1621910210000|2021-05-25 02:36:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1621925540000|2021-05-25 06:52:20|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1621925550000|2021-05-25 06:52:30|2951.3|2945.3|2951|2945|2951.6|2945.6|2951|2945|6
1621910230000|2021-05-25 02:37:10|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1621925560000|2021-05-25 06:52:40|2951.3|2945.3|2951.6|2945.6|2951.6|2945.6|2951.3|2945.3|2
1621910240000|2021-05-25 02:37:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621925570000|2021-05-25 06:52:50|2951.4|2945.4|2951.1|2945.1|2951.6|2945.6|2951|2945|9
1621925580000|2021-05-25 06:53:00|2950.9|2944.9|2949.9|2943.9|2950.9|2944.9|2949.6|2943.6|6
1621910270000|2021-05-25 02:37:50|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1621925590000|2021-05-25 06:53:10|2950.1|2944.1|2950.4|2944.4|2951|2945|2949.6|2943.6|11
1621910280000|2021-05-25 02:38:00|2950.5|2944.5|2951.5|2945.5|2951.5|2945.5|2950.5|2944.5|2
1621925600000|2021-05-25 06:53:20|2950.6|2944.6|2950.3|2944.3|2950.8|2944.8|2950.1|2944.1|9
1621925610000|2021-05-25 06:53:30|2949.9|2943.9|2949.6|2943.6|2949.9|2943.9|2949.4|2943.4|4
1621910310000|2021-05-25 02:38:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621925620000|2021-05-25 06:53:40|2949.9|2943.9|2949.1|2943.1|2949.9|2943.9|2949.1|2943.1|5
1621925640000|2021-05-25 06:54:00|2948.9|2942.9|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|5
1621910340000|2021-05-25 02:39:00|2951|2945|2951.5|2945.5|2951.5|2945.5|2950.5|2944.5|5
1621925650000|2021-05-25 06:54:10|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|2
1621910350000|2021-05-25 02:39:10|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|5
1621925660000|2021-05-25 06:54:20|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1621925670000|2021-05-25 06:54:30|2949.4|2943.4|2949.1|2943.1|2950.3|2944.3|2949.1|2943.1|6
1621910360000|2021-05-25 02:39:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621925680000|2021-05-25 06:54:40|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1621925690000|2021-05-25 06:54:50|2949.1|2943.1|2948.6|2942.6|2949.1|2943.1|2948.6|2942.6|3
1621910380000|2021-05-25 02:39:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621925700000|2021-05-25 06:55:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621910390000|2021-05-25 02:39:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621925710000|2021-05-25 06:55:10|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|7
1621925720000|2021-05-25 06:55:20|2949|2943|2949|2943|2949|2943|2948.8|2942.8|5
1621910410000|2021-05-25 02:40:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621925730000|2021-05-25 06:55:30|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|4
1621925750000|2021-05-25 06:55:50|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|5
1621910420000|2021-05-25 02:40:20|2952.8|2946.8|2952|2946|2952.8|2946.8|2952|2946|4
1621925760000|2021-05-25 06:56:00|2949|2943|2949.3|2943.3|2950|2944|2949|2943|6
1621925770000|2021-05-25 06:56:10|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|3
1621910430000|2021-05-25 02:40:30|2952.3|2946.3|2953|2947|2953|2947|2952.3|2946.3|3
1621925780000|2021-05-25 06:56:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621925790000|2021-05-25 06:56:30|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1621910440000|2021-05-25 02:40:40|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621925800000|2021-05-25 06:56:40|2948.8|2942.8|2947.8|2941.8|2948.8|2942.8|2947.8|2941.8|4
1621910450000|2021-05-25 02:40:50|2953.8|2947.8|2954.3|2948.3|2954.5|2948.5|2953.8|2947.8|4
1621925810000|2021-05-25 06:56:50|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1621925820000|2021-05-25 06:57:00|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|3
1621910460000|2021-05-25 02:41:00|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1621925830000|2021-05-25 06:57:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621910470000|2021-05-25 02:41:10|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1621925840000|2021-05-25 06:57:20|2948|2942|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|4
1621925850000|2021-05-25 06:57:30|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1621910480000|2021-05-25 02:41:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621925870000|2021-05-25 06:57:50|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|5
1621925880000|2021-05-25 06:58:00|2947|2941|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|5
1621910490000|2021-05-25 02:41:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1621925900000|2021-05-25 06:58:20|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621910500000|2021-05-25 02:41:40|2955.1|2949.1|2956|2950|2956|2950|2955.1|2949.1|7
1621925910000|2021-05-25 06:58:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|3
1621925920000|2021-05-25 06:58:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1621910510000|2021-05-25 02:41:50|2956.3|2950.3|2956|2950|2956.5|2950.5|2955.5|2949.5|10
1621925930000|2021-05-25 06:58:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1621925940000|2021-05-25 06:59:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621910520000|2021-05-25 02:42:00|2957|2951|2957.6|2951.6|2957.8|2951.8|2956.9|2950.9|11
1621925950000|2021-05-25 06:59:10|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|3
1621925960000|2021-05-25 06:59:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|3
1621910530000|2021-05-25 02:42:10|2957.8|2951.8|2957|2951|2957.8|2951.8|2957|2951|14
1621925970000|2021-05-25 06:59:30|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621910540000|2021-05-25 02:42:20|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2955.5|2949.5|10
1621925980000|2021-05-25 06:59:40|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1621926000000|2021-05-25 07:00:00|2945|2939|2943.8|2937.8|2945|2939|2943.5|2937.5|6
1621910550000|2021-05-25 02:42:30|2955.5|2949.5|2954.5|2948.5|2955.8|2949.8|2954.4|2948.4|8
1621926010000|2021-05-25 07:00:10|2943.5|2937.5|2944|2938|2944|2938|2943.3|2937.3|3
1621910570000|2021-05-25 02:42:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621926020000|2021-05-25 07:00:20|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|2
1621926030000|2021-05-25 07:00:30|2945.5|2939.5|2946.5|2940.5|2946.8|2940.8|2945.5|2939.5|4
1621910590000|2021-05-25 02:43:10|2955|2949|2955.8|2949.8|2955.8|2949.8|2955|2949|3
1621926040000|2021-05-25 07:00:40|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|3
1621926050000|2021-05-25 07:00:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621910600000|2021-05-25 02:43:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1621926060000|2021-05-25 07:01:00|2948.3|2942.3|2946|2940|2948.3|2942.3|2945.5|2939.5|6
1621910630000|2021-05-25 02:43:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1621926080000|2021-05-25 07:01:20|2945.8|2939.8|2947.5|2941.5|2947.5|2941.5|2945.5|2939.5|5
1621926120000|2021-05-25 07:02:00|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1621910640000|2021-05-25 02:44:00|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1621926140000|2021-05-25 07:02:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621910660000|2021-05-25 02:44:20|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1621926160000|2021-05-25 07:02:40|2946.3|2940.3|2944.8|2938.8|2946.3|2940.3|2944.8|2938.8|2
1621926170000|2021-05-25 07:02:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621910670000|2021-05-25 02:44:30|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1621926180000|2021-05-25 07:03:00|2944.8|2938.8|2946.5|2940.5|2946.5|2940.5|2944.8|2938.8|6
1621926190000|2021-05-25 07:03:10|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1621910680000|2021-05-25 02:44:40|2955.5|2949.5|2956.8|2950.8|2956.8|2950.8|2955.5|2949.5|4
1621926220000|2021-05-25 07:03:40|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1621910690000|2021-05-25 02:44:50|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|4
1621926270000|2021-05-25 07:04:30|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1621926290000|2021-05-25 07:04:50|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1621910700000|2021-05-25 02:45:00|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|4
1621926300000|2021-05-25 07:05:00|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1621926310000|2021-05-25 07:05:10|2947.8|2941.8|2946|2940|2947.8|2941.8|2946|2940|2
1621910710000|2021-05-25 02:45:10|2957|2951|2956.5|2950.5|2957|2951|2956.5|2950.5|2
1621926330000|2021-05-25 07:05:30|2945.8|2939.8|2944.8|2938.8|2945.8|2939.8|2944.8|2938.8|3
1621926340000|2021-05-25 07:05:40|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1621910720000|2021-05-25 02:45:20|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.3|2949.3|8
1621926350000|2021-05-25 07:05:50|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943|2937|4
1621910730000|2021-05-25 02:45:30|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|4
1621926360000|2021-05-25 07:06:00|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|2
1621926400000|2021-05-25 07:06:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1621910740000|2021-05-25 02:45:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621926410000|2021-05-25 07:06:50|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|3
1621926430000|2021-05-25 07:07:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621910750000|2021-05-25 02:45:50|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|3
1621926440000|2021-05-25 07:07:20|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|2
1621926450000|2021-05-25 07:07:30|2942|2936|2943.3|2937.3|2943.3|2937.3|2942|2936|5
1621910760000|2021-05-25 02:46:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621926460000|2021-05-25 07:07:40|2943|2937|2940.8|2934.8|2943|2937|2940.8|2934.8|6
1621910770000|2021-05-25 02:46:10|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|4
1621926470000|2021-05-25 07:07:50|2941|2935|2942|2936|2942|2936|2941|2935|4
1621926480000|2021-05-25 07:08:00|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2942|2936|6
1621910780000|2021-05-25 02:46:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1621926490000|2021-05-25 07:08:10|2943|2937|2945|2939|2945|2939|2943|2937|4
1621926500000|2021-05-25 07:08:20|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621910790000|2021-05-25 02:46:30|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|4
1621926520000|2021-05-25 07:08:40|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.3|2938.3|5
1621910800000|2021-05-25 02:46:40|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|3
1621926530000|2021-05-25 07:08:50|2944.3|2938.3|2943|2937|2944.3|2938.3|2943|2937|6
1621926540000|2021-05-25 07:09:00|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2941|2935|8
1621910820000|2021-05-25 02:47:00|2955.8|2949.8|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|4
1621926550000|2021-05-25 07:09:10|2942.3|2936.3|2941|2935|2942.3|2936.3|2940.8|2934.8|6
1621926560000|2021-05-25 07:09:20|2941.3|2935.3|2942|2936|2942|2936|2941.3|2935.3|3
1621910830000|2021-05-25 02:47:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621926570000|2021-05-25 07:09:30|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|2
1621926580000|2021-05-25 07:09:40|2943.5|2937.5|2943.3|2937.3|2944.5|2938.5|2943.3|2937.3|6
1621910840000|2021-05-25 02:47:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1621926590000|2021-05-25 07:09:50|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1621910850000|2021-05-25 02:47:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621926600000|2021-05-25 07:10:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1621926610000|2021-05-25 07:10:10|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|3
1621910860000|2021-05-25 02:47:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621926620000|2021-05-25 07:10:20|2943|2937|2943|2937|2943|2937|2942.8|2936.8|3
1621926630000|2021-05-25 07:10:30|2944|2938|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1621910870000|2021-05-25 02:47:50|2957|2951|2957|2951|2957.5|2951.5|2957|2951|5
1621926640000|2021-05-25 07:10:40|2944|2938|2944|2938|2944.5|2938.5|2944|2938|4
1621910880000|2021-05-25 02:48:00|2956.8|2950.8|2956.8|2950.8|2957.5|2951.5|2956.8|2950.8|4
1621926650000|2021-05-25 07:10:50|2943.8|2937.8|2945|2939|2945|2939|2943.5|2937.5|6
1621926660000|2021-05-25 07:11:00|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2944|2938|10
1621910890000|2021-05-25 02:48:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621926670000|2021-05-25 07:11:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621926680000|2021-05-25 07:11:20|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621910900000|2021-05-25 02:48:20|2956.8|2950.8|2956.3|2950.3|2957.3|2951.3|2956.3|2950.3|6
1621926690000|2021-05-25 07:11:30|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|3
1621926720000|2021-05-25 07:12:00|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.3|2937.3|6
1621910910000|2021-05-25 02:48:30|2956.5|2950.5|2957.8|2951.8|2958|2952|2956.5|2950.5|8
1621926730000|2021-05-25 07:12:10|2944|2938|2944.3|2938.3|2944.5|2938.5|2944|2938|3
1621910920000|2021-05-25 02:48:40|2957.3|2951.3|2957.8|2951.8|2958.3|2952.3|2957.3|2951.3|14
1621926740000|2021-05-25 07:12:20|2944|2938|2945.5|2939.5|2945.5|2939.5|2943.8|2937.8|6
1621926750000|2021-05-25 07:12:30|2945.3|2939.3|2944.3|2938.3|2945.3|2939.3|2944|2938|7
1621910930000|2021-05-25 02:48:50|2958|2952|2957.3|2951.3|2958|2952|2957.3|2951.3|3
1621926760000|2021-05-25 07:12:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1621926780000|2021-05-25 07:13:00|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.3|2937.3|5
1621910940000|2021-05-25 02:49:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621926790000|2021-05-25 07:13:10|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|2
1621926840000|2021-05-25 07:14:00|2945.8|2939.8|2945.8|2939.8|2946|2940|2945.8|2939.8|3
1621910960000|2021-05-25 02:49:20|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|2
1621926880000|2021-05-25 07:14:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621926890000|2021-05-25 07:14:50|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|2
1621910970000|2021-05-25 02:49:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621926900000|2021-05-25 07:15:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621910980000|2021-05-25 02:49:40|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1621926910000|2021-05-25 07:15:10|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1621910990000|2021-05-25 02:49:50|2957.8|2951.8|2958|2952|2958.3|2952.3|2957.8|2951.8|3
1621926920000|2021-05-25 07:15:20|2943.3|2937.3|2945.5|2939.5|2945.5|2939.5|2943|2937|7
1621911000000|2021-05-25 02:50:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1621926950000|2021-05-25 07:15:50|2945|2939|2944.5|2938.5|2945|2939|2944.3|2938.3|4
1621926970000|2021-05-25 07:16:10|2944.3|2938.3|2944|2938|2944.3|2938.3|2943.3|2937.3|5
1621911070000|2021-05-25 02:51:10|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621926980000|2021-05-25 07:16:20|2944.3|2938.3|2944.8|2938.8|2945|2939|2944.3|2938.3|5
1621926990000|2021-05-25 07:16:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621911080000|2021-05-25 02:51:20|2957.3|2951.3|2956.3|2950.3|2957.3|2951.3|2956.3|2950.3|3
1621927000000|2021-05-25 07:16:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1621927010000|2021-05-25 07:16:50|2944|2938|2944.8|2938.8|2944.8|2938.8|2944|2938|2
1621911110000|2021-05-25 02:51:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1621927020000|2021-05-25 07:17:00|2945|2939|2946.5|2940.5|2946.5|2940.5|2945|2939|6
1621911120000|2021-05-25 02:52:00|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1621927030000|2021-05-25 07:17:10|2947|2941|2947|2941|2947.3|2941.3|2947|2941|3
1621927040000|2021-05-25 07:17:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1621911190000|2021-05-25 02:53:10|2955|2949|2953.8|2947.8|2955|2949|2953.8|2947.8|3
1621927050000|2021-05-25 07:17:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1621927060000|2021-05-25 07:17:40|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|3
1621911200000|2021-05-25 02:53:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621927070000|2021-05-25 07:17:50|2948|2942|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|4
1621927100000|2021-05-25 07:18:20|2948.3|2942.3|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|5
1621911240000|2021-05-25 02:54:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621927110000|2021-05-25 07:18:30|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621911260000|2021-05-25 02:54:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621927120000|2021-05-25 07:18:40|2948.3|2942.3|2950.3|2944.3|2950.3|2944.3|2948.3|2942.3|5
1621927130000|2021-05-25 07:18:50|2950|2944|2948|2942|2950|2944|2948|2942|5
1621911290000|2021-05-25 02:54:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621927150000|2021-05-25 07:19:10|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1621927160000|2021-05-25 07:19:20|2946.5|2940.5|2949.8|2943.8|2949.8|2943.8|2946.5|2940.5|10
1621911310000|2021-05-25 02:55:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1621927170000|2021-05-25 07:19:30|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|2
1621927180000|2021-05-25 07:19:40|2949.3|2943.3|2950.5|2944.5|2950.5|2944.5|2949.3|2943.3|2
1621911330000|2021-05-25 02:55:30|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|2
1621927190000|2021-05-25 07:19:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621927210000|2021-05-25 07:20:10|2949.8|2943.8|2949|2943|2949.8|2943.8|2947.5|2941.5|7
1621911360000|2021-05-25 02:56:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621927230000|2021-05-25 07:20:30|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1621911380000|2021-05-25 02:56:20|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1621927260000|2021-05-25 07:21:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621927280000|2021-05-25 07:21:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1621911400000|2021-05-25 02:56:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621927310000|2021-05-25 07:21:50|2948.8|2942.8|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|3
1621927320000|2021-05-25 07:22:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621911420000|2021-05-25 02:57:00|2955.5|2949.5|2956|2950|2956.6|2950.6|2955.5|2949.5|4
1621927340000|2021-05-25 07:22:20|2947.3|2941.3|2948|2942|2948|2942|2947.3|2941.3|2
1621927350000|2021-05-25 07:22:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621911440000|2021-05-25 02:57:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621927360000|2021-05-25 07:22:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1621911450000|2021-05-25 02:57:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621927370000|2021-05-25 07:22:50|2948.3|2942.3|2949.3|2943.3|2949.3|2943.3|2948.3|2942.3|2
1621927380000|2021-05-25 07:23:00|2949|2943|2946.8|2940.8|2949|2943|2946.8|2940.8|4
1621911480000|2021-05-25 02:58:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621927390000|2021-05-25 07:23:10|2947|2941|2948.8|2942.8|2948.8|2942.8|2947|2941|5
1621927400000|2021-05-25 07:23:20|2949|2943|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|5
1621911540000|2021-05-25 02:59:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621927410000|2021-05-25 07:23:30|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1621911570000|2021-05-25 02:59:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621927450000|2021-05-25 07:24:10|2948.3|2942.3|2949|2943|2949.3|2943.3|2948.3|2942.3|3
1621927460000|2021-05-25 07:24:20|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1621911580000|2021-05-25 02:59:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1621927500000|2021-05-25 07:25:00|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1621911610000|2021-05-25 03:00:10|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|2
1621927510000|2021-05-25 07:25:10|2947.8|2941.8|2947|2941|2947.8|2941.8|2947|2941|4
1621927520000|2021-05-25 07:25:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946|2940|5
1621911620000|2021-05-25 03:00:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955|2949|4
1621927530000|2021-05-25 07:25:30|2946.3|2940.3|2945.5|2939.5|2946.3|2940.3|2945.5|2939.5|3
1621927540000|2021-05-25 07:25:40|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621911630000|2021-05-25 03:00:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1621927550000|2021-05-25 07:25:50|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|3
1621927570000|2021-05-25 07:26:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1621911650000|2021-05-25 03:00:50|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1621927590000|2021-05-25 07:26:30|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1621911660000|2021-05-25 03:01:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1621927610000|2021-05-25 07:26:50|2943.8|2937.8|2942.8|2936.8|2943.8|2937.8|2942.8|2936.8|2
1621927620000|2021-05-25 07:27:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1621911670000|2021-05-25 03:01:10|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1621927630000|2021-05-25 07:27:10|2943.3|2937.3|2944.3|2938.3|2944.3|2938.3|2943.3|2937.3|5
1621927640000|2021-05-25 07:27:20|2944.5|2938.5|2946.8|2940.8|2946.8|2940.8|2944.5|2938.5|8
1621911680000|2021-05-25 03:01:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621927650000|2021-05-25 07:27:30|2947|2941|2946.5|2940.5|2947.3|2941.3|2946.3|2940.3|6
1621911690000|2021-05-25 03:01:30|2955|2949|2956|2950|2956|2950|2955|2949|5
1621927680000|2021-05-25 07:28:00|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944|2938|5
1621927690000|2021-05-25 07:28:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621911700000|2021-05-25 03:01:40|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1621927700000|2021-05-25 07:28:20|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1621927720000|2021-05-25 07:28:40|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|4
1621911730000|2021-05-25 03:02:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|3
1621927740000|2021-05-25 07:29:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1621927750000|2021-05-25 07:29:10|2945.3|2939.3|2946.8|2940.8|2946.8|2940.8|2945.3|2939.3|6
1621911740000|2021-05-25 03:02:20|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1621927760000|2021-05-25 07:29:20|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1621911770000|2021-05-25 03:02:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621927770000|2021-05-25 07:29:30|2947|2941|2947.8|2941.8|2947.8|2941.8|2947|2941|4
1621927780000|2021-05-25 07:29:40|2948|2942|2948|2942|2948.3|2942.3|2948|2942|3
1621911790000|2021-05-25 03:03:10|2954.5|2948.5|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|5
1621927790000|2021-05-25 07:29:50|2947|2941|2947|2941|2948|2942|2947|2941|7
1621911810000|2021-05-25 03:03:30|2953.3|2947.3|2953|2947|2953.5|2947.5|2953|2947|3
1621927810000|2021-05-25 07:30:10|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|5
1621927820000|2021-05-25 07:30:20|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1621911820000|2021-05-25 03:03:40|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1621927830000|2021-05-25 07:30:30|2945|2939|2944.3|2938.3|2945|2939|2944|2938|6
1621927840000|2021-05-25 07:30:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1621911830000|2021-05-25 03:03:50|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621927850000|2021-05-25 07:30:50|2943.8|2937.8|2941.5|2935.5|2943.8|2937.8|2941.5|2935.5|8
1621911850000|2021-05-25 03:04:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952|2946|3
1621927860000|2021-05-25 07:31:00|2942|2936|2942|2936|2942.5|2936.5|2941.8|2935.8|7
1621927880000|2021-05-25 07:31:20|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1621911860000|2021-05-25 03:04:20|2952.5|2946.5|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|7
1621927890000|2021-05-25 07:31:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|3
1621911870000|2021-05-25 03:04:30|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1621927900000|2021-05-25 07:31:40|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|2
1621927920000|2021-05-25 07:32:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1621911880000|2021-05-25 03:04:40|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621927930000|2021-05-25 07:32:10|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1621927940000|2021-05-25 07:32:20|2940.3|2934.3|2941.5|2935.5|2941.5|2935.5|2940.3|2934.3|4
1621911920000|2021-05-25 03:05:20|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1621927950000|2021-05-25 07:32:30|2941.8|2935.8|2940.3|2934.3|2941.8|2935.8|2940.3|2934.3|6
1621927960000|2021-05-25 07:32:40|2940.8|2934.8|2940.3|2934.3|2941|2935|2940.3|2934.3|3
1621911930000|2021-05-25 03:05:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621927980000|2021-05-25 07:33:00|2941|2935|2941.3|2935.3|2941.8|2935.8|2941|2935|3
1621927990000|2021-05-25 07:33:10|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1621911950000|2021-05-25 03:05:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621928000000|2021-05-25 07:33:20|2941|2935|2942.5|2936.5|2943.8|2937.8|2941|2935|4
1621928010000|2021-05-25 07:33:30|2942.8|2936.8|2942.8|2936.8|2943|2937|2942.8|2936.8|3
1621911960000|2021-05-25 03:06:00|2952|2946|2952.8|2946.8|2953.3|2947.3|2952|2946|13
1621928020000|2021-05-25 07:33:40|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1621911970000|2021-05-25 03:06:10|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1621928030000|2021-05-25 07:33:50|2943.5|2937.5|2942.3|2936.3|2943.5|2937.5|2942.3|2936.3|4
1621911980000|2021-05-25 03:06:20|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1621928040000|2021-05-25 07:34:00|2942.5|2936.5|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|3
1621928050000|2021-05-25 07:34:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1621912010000|2021-05-25 03:06:50|2951.8|2945.8|2952|2946|2952.5|2946.5|2951.5|2945.5|9
1621928060000|2021-05-25 07:34:20|2942.5|2936.5|2940.8|2934.8|2942.5|2936.5|2940.8|2934.8|9
1621928070000|2021-05-25 07:34:30|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1621912020000|2021-05-25 03:07:00|2951.8|2945.8|2950.8|2944.8|2952|2946|2950.8|2944.8|4
1621928080000|2021-05-25 07:34:40|2941.8|2935.8|2942.8|2936.8|2942.8|2936.8|2941.8|2935.8|2
1621912070000|2021-05-25 03:07:50|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|3
1621928090000|2021-05-25 07:34:50|2942.5|2936.5|2941.5|2935.5|2942.5|2936.5|2941.5|2935.5|7
1621928100000|2021-05-25 07:35:00|2941.8|2935.8|2940.8|2934.8|2941.8|2935.8|2940.8|2934.8|4
1621912090000|2021-05-25 03:08:10|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1621928110000|2021-05-25 07:35:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1621912100000|2021-05-25 03:08:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621928120000|2021-05-25 07:35:20|2941.3|2935.3|2942.3|2936.3|2942.3|2936.3|2941.3|2935.3|3
1621928130000|2021-05-25 07:35:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1621912170000|2021-05-25 03:09:30|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|5
1621928150000|2021-05-25 07:35:50|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941|2935|5
1621928160000|2021-05-25 07:36:00|2941|2935|2940.3|2934.3|2941.5|2935.5|2940.3|2934.3|5
1621912200000|2021-05-25 03:10:00|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|4
1621928170000|2021-05-25 07:36:10|2940|2934|2941|2935|2941|2935|2940|2934|3
1621928180000|2021-05-25 07:36:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621912230000|2021-05-25 03:10:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621928190000|2021-05-25 07:36:30|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1621928200000|2021-05-25 07:36:40|2941|2935|2939.8|2933.8|2941|2935|2939.8|2933.8|7
1621912250000|2021-05-25 03:10:50|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1621928210000|2021-05-25 07:36:50|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1621928220000|2021-05-25 07:37:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|5
1621912290000|2021-05-25 03:11:30|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1621928230000|2021-05-25 07:37:10|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|4
1621928240000|2021-05-25 07:37:20|2940|2934|2940.5|2934.5|2940.8|2934.8|2940|2934|3
1621912300000|2021-05-25 03:11:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621928250000|2021-05-25 07:37:30|2940.8|2934.8|2940|2934|2941|2935|2940|2934|5
1621912320000|2021-05-25 03:12:00|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|3
1621928260000|2021-05-25 07:37:40|2940.3|2934.3|2940|2934|2940.8|2934.8|2940|2934|4
1621928270000|2021-05-25 07:37:50|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|6
1621912340000|2021-05-25 03:12:20|2951.5|2945.5|2952|2946|2952|2946|2950.8|2944.8|5
1621928280000|2021-05-25 07:38:00|2941|2935|2940.8|2934.8|2941|2935|2940.5|2934.5|4
1621928290000|2021-05-25 07:38:10|2941|2935|2941.8|2935.8|2941.8|2935.8|2940.8|2934.8|4
1621912350000|2021-05-25 03:12:30|2952.1|2946.1|2953.1|2947.1|2953.1|2947.1|2952.1|2946.1|3
1621928300000|2021-05-25 07:38:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1621928310000|2021-05-25 07:38:30|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1621912360000|2021-05-25 03:12:40|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1621928320000|2021-05-25 07:38:40|2941.5|2935.5|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|4
1621928330000|2021-05-25 07:38:50|2942.5|2936.5|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|3
1621912370000|2021-05-25 03:12:50|2952.8|2946.8|2952.3|2946.3|2953.3|2947.3|2952|2946|7
1621928340000|2021-05-25 07:39:00|2942|2936|2942|2936|2942.3|2936.3|2941.3|2935.3|9
1621912380000|2021-05-25 03:13:00|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.3|2946.3|3
1621928350000|2021-05-25 07:39:10|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|2
1621928360000|2021-05-25 07:39:20|2942.5|2936.5|2943|2937|2943.3|2937.3|2942.5|2936.5|4
1621912400000|2021-05-25 03:13:20|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|2
1621928370000|2021-05-25 07:39:30|2943.3|2937.3|2944|2938|2944|2938|2943.3|2937.3|5
1621928400000|2021-05-25 07:40:00|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943|2937|5
1621912450000|2021-05-25 03:14:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1621928410000|2021-05-25 07:40:10|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|3
1621912460000|2021-05-25 03:14:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1621928420000|2021-05-25 07:40:20|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|4
1621928430000|2021-05-25 07:40:30|2941.3|2935.3|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1621912470000|2021-05-25 03:14:30|2952.5|2946.5|2951.3|2945.3|2952.5|2946.5|2951.3|2945.3|5
1621928440000|2021-05-25 07:40:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1621928450000|2021-05-25 07:40:50|2941.3|2935.3|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|3
1621912480000|2021-05-25 03:14:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621928460000|2021-05-25 07:41:00|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1621928520000|2021-05-25 07:42:00|2942.3|2936.3|2943.3|2937.3|2943.3|2937.3|2942.3|2936.3|2
1621912520000|2021-05-25 03:15:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1621928530000|2021-05-25 07:42:10|2943.5|2937.5|2943.3|2937.3|2944|2938|2943.3|2937.3|5
1621928550000|2021-05-25 07:42:30|2944|2938|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|5
1621912580000|2021-05-25 03:16:20|2952.3|2946.3|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|3
1621928570000|2021-05-25 07:42:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1621928590000|2021-05-25 07:43:10|2944|2938|2944.8|2938.8|2944.8|2938.8|2944|2938|6
1621912630000|2021-05-25 03:17:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621928600000|2021-05-25 07:43:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1621912650000|2021-05-25 03:17:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1621928610000|2021-05-25 07:43:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944|2938|4
1621928620000|2021-05-25 07:43:40|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1621912660000|2021-05-25 03:17:40|2953.5|2947.5|2953.5|2947.5|2954|2948|2953.5|2947.5|5
1621928630000|2021-05-25 07:43:50|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1621912670000|2021-05-25 03:17:50|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621928640000|2021-05-25 07:44:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621928650000|2021-05-25 07:44:10|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|4
1621912680000|2021-05-25 03:18:00|2953.8|2947.8|2954|2948|2954|2948|2953.5|2947.5|4
1621928660000|2021-05-25 07:44:20|2945.5|2939.5|2946.8|2940.8|2946.8|2940.8|2945.5|2939.5|3
1621928680000|2021-05-25 07:44:40|2947.3|2941.3|2947|2941|2947.8|2941.8|2946.8|2940.8|5
1621912690000|2021-05-25 03:18:10|2953.8|2947.8|2954|2948|2954|2948|2953.5|2947.5|5
1621928700000|2021-05-25 07:45:00|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|2
1621928710000|2021-05-25 07:45:10|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1621912700000|2021-05-25 03:18:20|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1621928720000|2021-05-25 07:45:20|2945.8|2939.8|2946.3|2940.3|2947|2941|2945.8|2939.8|6
1621912720000|2021-05-25 03:18:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|3
1621928730000|2021-05-25 07:45:30|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1621928750000|2021-05-25 07:45:50|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|3
1621912730000|2021-05-25 03:18:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621928760000|2021-05-25 07:46:00|2945.8|2939.8|2945.8|2939.8|2946.5|2940.5|2945.8|2939.8|5
1621928770000|2021-05-25 07:46:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621912740000|2021-05-25 03:19:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621928780000|2021-05-25 07:46:20|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621928800000|2021-05-25 07:46:40|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|2
1621912750000|2021-05-25 03:19:10|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|4
1621928810000|2021-05-25 07:46:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621928820000|2021-05-25 07:47:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621912770000|2021-05-25 03:19:30|2952.3|2946.3|2952|2946|2952.8|2946.8|2952|2946|4
1621928830000|2021-05-25 07:47:10|2946.8|2940.8|2946.8|2940.8|2947.3|2941.3|2946.5|2940.5|7
1621928850000|2021-05-25 07:47:30|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|3
1621912780000|2021-05-25 03:19:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621928870000|2021-05-25 07:47:50|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621928890000|2021-05-25 07:48:10|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1621912810000|2021-05-25 03:20:10|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1621928910000|2021-05-25 07:48:30|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|2
1621928920000|2021-05-25 07:48:40|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1621912820000|2021-05-25 03:20:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621928930000|2021-05-25 07:48:50|2947.3|2941.3|2948|2942|2948|2942|2947.3|2941.3|2
1621928940000|2021-05-25 07:49:00|2948.3|2942.3|2948.5|2942.5|2948.8|2942.8|2947.8|2941.8|8
1621912830000|2021-05-25 03:20:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621928950000|2021-05-25 07:49:10|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1621912840000|2021-05-25 03:20:40|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1621929000000|2021-05-25 07:50:00|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|5
1621929010000|2021-05-25 07:50:10|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|2
1621912850000|2021-05-25 03:20:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621929030000|2021-05-25 07:50:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621929060000|2021-05-25 07:51:00|2948.8|2942.8|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|3
1621912860000|2021-05-25 03:21:00|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1621929080000|2021-05-25 07:51:20|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|2
1621929120000|2021-05-25 07:52:00|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1621912900000|2021-05-25 03:21:40|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621929130000|2021-05-25 07:52:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621929150000|2021-05-25 07:52:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1621912910000|2021-05-25 03:21:50|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621929160000|2021-05-25 07:52:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621929180000|2021-05-25 07:53:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1621912970000|2021-05-25 03:22:50|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|2
1621929220000|2021-05-25 07:53:40|2949.3|2943.3|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|4
1621929240000|2021-05-25 07:54:00|2950|2944|2949.8|2943.8|2950|2944|2949.3|2943.3|4
1621912980000|2021-05-25 03:23:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1621929250000|2021-05-25 07:54:10|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|2
1621912990000|2021-05-25 03:23:10|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|3
1621929260000|2021-05-25 07:54:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1621929270000|2021-05-25 07:54:30|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|2
1621913000000|2021-05-25 03:23:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621929280000|2021-05-25 07:54:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|4
1621929290000|2021-05-25 07:54:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621913040000|2021-05-25 03:24:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621913050000|2021-05-25 03:24:10|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1621929300000|2021-05-25 07:55:00|2949.8|2943.8|2949|2943|2950|2944|2949|2943|5
1621929310000|2021-05-25 07:55:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621913080000|2021-05-25 03:24:40|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|3
1621929320000|2021-05-25 07:55:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621929330000|2021-05-25 07:55:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621913100000|2021-05-25 03:25:00|2955|2949|2955.8|2949.8|2955.8|2949.8|2955|2949|2
1621929340000|2021-05-25 07:55:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1621929360000|2021-05-25 07:56:00|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|2
1621913110000|2021-05-25 03:25:10|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1621929380000|2021-05-25 07:56:20|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1621913120000|2021-05-25 03:25:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621929390000|2021-05-25 07:56:30|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1621929400000|2021-05-25 07:56:40|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1621913130000|2021-05-25 03:25:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621929410000|2021-05-25 07:56:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621929420000|2021-05-25 07:57:00|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1621913140000|2021-05-25 03:25:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621929450000|2021-05-25 07:57:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621913160000|2021-05-25 03:26:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1621929460000|2021-05-25 07:57:40|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1621929480000|2021-05-25 07:58:00|2946|2940|2946.8|2940.8|2946.8|2940.8|2946|2940|3
1621913200000|2021-05-25 03:26:40|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1621929490000|2021-05-25 07:58:10|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1621929500000|2021-05-25 07:58:20|2946|2940|2946|2940|2946|2940|2945.8|2939.8|3
1621913220000|2021-05-25 03:27:00|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1621929560000|2021-05-25 07:59:20|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|2
1621929570000|2021-05-25 07:59:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1621913230000|2021-05-25 03:27:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621929590000|2021-05-25 07:59:50|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|2
1621929600000|2021-05-25 08:00:00|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1621913250000|2021-05-25 03:27:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621929610000|2021-05-25 08:00:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1621929620000|2021-05-25 08:00:20|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|2
1621913280000|2021-05-25 03:28:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621929630000|2021-05-25 08:00:30|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1621913290000|2021-05-25 03:28:10|2956.5|2950.5|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|5
1621929640000|2021-05-25 08:00:40|2944.8|2938.8|2944.8|2938.8|2945.3|2939.3|2944.5|2938.5|6
1621929650000|2021-05-25 08:00:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1621913340000|2021-05-25 03:29:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1621929670000|2021-05-25 08:01:10|2945.5|2939.5|2945.8|2939.8|2946|2940|2945.5|2939.5|7
1621929690000|2021-05-25 08:01:30|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1621913390000|2021-05-25 03:29:50|2956.3|2950.3|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|2
1621929700000|2021-05-25 08:01:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1621929710000|2021-05-25 08:01:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621913400000|2021-05-25 03:30:00|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|3
1621929720000|2021-05-25 08:02:00|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|3
1621929740000|2021-05-25 08:02:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621913420000|2021-05-25 03:30:20|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1621929750000|2021-05-25 08:02:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621929760000|2021-05-25 08:02:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1621913550000|2021-05-25 03:32:30|2958.1|2952.1|2957.6|2951.6|2958.1|2952.1|2957.6|2951.6|3
1621929770000|2021-05-25 08:02:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621929780000|2021-05-25 08:03:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1621913680000|2021-05-25 03:34:40|2958.9|2952.9|2958.5|2952.5|2958.9|2952.9|2958.5|2952.5|2
1621929790000|2021-05-25 08:03:10|2945.3|2939.3|2945.5|2939.5|2946|2940|2945.3|2939.3|3
1621929810000|2021-05-25 08:03:30|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621913770000|2021-05-25 03:36:10|2960.1|2954.1|2959.3|2953.3|2960.1|2954.1|2959.3|2953.3|3
1621929820000|2021-05-25 08:03:40|2944.8|2938.8|2946.3|2940.3|2946.3|2940.3|2944.8|2938.8|4
1621929830000|2021-05-25 08:03:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1621913880000|2021-05-25 03:38:00|2957.9|2951.9|2956|2950|2957.9|2951.9|2956|2950|5
1621929840000|2021-05-25 08:04:00|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|3
1621913990000|2021-05-25 03:39:50|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1621929870000|2021-05-25 08:04:30|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1621929890000|2021-05-25 08:04:50|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|2
1621914230000|2021-05-25 03:43:50|2956.8|2950.8|2957.8|2951.8|2958.6|2952.6|2956.8|2950.8|4
1621929900000|2021-05-25 08:05:00|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|2
1621929910000|2021-05-25 08:05:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621914260000|2021-05-25 03:44:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621929940000|2021-05-25 08:05:40|2946|2940|2945.3|2939.3|2946|2940|2945|2939|5
1621914270000|2021-05-25 03:44:30|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|2
1621929950000|2021-05-25 08:05:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621929960000|2021-05-25 08:06:00|2945.8|2939.8|2946.3|2940.3|2946.5|2940.5|2945.8|2939.8|4
1621914280000|2021-05-25 03:44:40|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1621929970000|2021-05-25 08:06:10|2946|2940|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|4
1621929980000|2021-05-25 08:06:20|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1621914390000|2021-05-25 03:46:30|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1621929990000|2021-05-25 08:06:30|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1621914440000|2021-05-25 03:47:20|2957|2951|2956|2950|2957|2951|2956|2950|5
1621930010000|2021-05-25 08:06:50|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1621930020000|2021-05-25 08:07:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1621914660000|2021-05-25 03:51:00|2956.4|2950.4|2956.5|2950.5|2956.5|2950.5|2956.4|2950.4|2
1621930030000|2021-05-25 08:07:10|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|3
1621930080000|2021-05-25 08:08:00|2947.3|2941.3|2946.3|2940.3|2947.5|2941.5|2946.3|2940.3|5
1621914720000|2021-05-25 03:52:00|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1621930090000|2021-05-25 08:08:10|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1621930110000|2021-05-25 08:08:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621914770000|2021-05-25 03:52:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621930120000|2021-05-25 08:08:40|2946.5|2940.5|2946.3|2940.3|2947.3|2941.3|2946.3|2940.3|7
1621930130000|2021-05-25 08:08:50|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|3
1621914780000|2021-05-25 03:53:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621930140000|2021-05-25 08:09:00|2947|2941|2945.8|2939.8|2947|2941|2945.8|2939.8|2
1621930150000|2021-05-25 08:09:10|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1621914920000|2021-05-25 03:55:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1621930160000|2021-05-25 08:09:20|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|3
1621930170000|2021-05-25 08:09:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|3
1621914990000|2021-05-25 03:56:30|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621930180000|2021-05-25 08:09:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621915020000|2021-05-25 03:57:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621930210000|2021-05-25 08:10:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1621930220000|2021-05-25 08:10:20|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621915070000|2021-05-25 03:57:50|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1621930230000|2021-05-25 08:10:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|3
1621930240000|2021-05-25 08:10:40|2946.3|2940.3|2944.3|2938.3|2946.3|2940.3|2943.8|2937.8|6
1621915170000|2021-05-25 03:59:30|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1621930250000|2021-05-25 08:10:50|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2943.5|2937.5|9
1621930270000|2021-05-25 08:11:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1621915190000|2021-05-25 03:59:50|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1621930280000|2021-05-25 08:11:20|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2942.8|2936.8|5
1621930290000|2021-05-25 08:11:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1621915250000|2021-05-25 04:00:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1621930300000|2021-05-25 08:11:40|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1621930310000|2021-05-25 08:11:50|2941.8|2935.8|2942.8|2936.8|2942.8|2936.8|2941.8|2935.8|7
1621915630000|2021-05-25 04:07:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621930320000|2021-05-25 08:12:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1621930350000|2021-05-25 08:12:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621915740000|2021-05-25 04:09:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621930370000|2021-05-25 08:12:50|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1621930380000|2021-05-25 08:13:00|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|5
1621915870000|2021-05-25 04:11:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1621930390000|2021-05-25 08:13:10|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1621930400000|2021-05-25 08:13:20|2943|2937|2943.8|2937.8|2944|2938|2943|2937|10
1621915980000|2021-05-25 04:13:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1621930410000|2021-05-25 08:13:30|2944|2938|2944.8|2938.8|2945|2939|2944|2938|3
1621930420000|2021-05-25 08:13:40|2945|2939|2945.8|2939.8|2945.8|2939.8|2945|2939|2
1621916110000|2021-05-25 04:15:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1621930430000|2021-05-25 08:13:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1621930450000|2021-05-25 08:14:10|2945.8|2939.8|2947.5|2941.5|2947.5|2941.5|2945.8|2939.8|4
1621916220000|2021-05-25 04:17:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621930460000|2021-05-25 08:14:20|2947.8|2941.8|2949|2943|2949|2943|2947.8|2941.8|4
1621930470000|2021-05-25 08:14:30|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|2
1621916280000|2021-05-25 04:18:00|2959.5|2953.5|2959.5|2953.5|2960|2954|2959.5|2953.5|4
1621930480000|2021-05-25 08:14:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1621930490000|2021-05-25 08:14:50|2949.8|2943.8|2948.3|2942.3|2949.8|2943.8|2948.3|2942.3|2
1621916530000|2021-05-25 04:22:10|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|2
1621930500000|2021-05-25 08:15:00|2948.5|2942.5|2950|2944|2950|2944|2948.5|2942.5|6
1621930510000|2021-05-25 08:15:10|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1621916970000|2021-05-25 04:29:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958|2952|3
1621930520000|2021-05-25 08:15:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1621930540000|2021-05-25 08:15:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1621916980000|2021-05-25 04:29:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1621930550000|2021-05-25 08:15:50|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|3
1621930560000|2021-05-25 08:16:00|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|3
1621916990000|2021-05-25 04:29:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621930570000|2021-05-25 08:16:10|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1621930580000|2021-05-25 08:16:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1621917040000|2021-05-25 04:30:40|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|2
1621930600000|2021-05-25 08:16:40|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|3
1621930610000|2021-05-25 08:16:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1621917050000|2021-05-25 04:30:50|2959.6|2953.6|2959|2953|2960|2954|2959|2953|5
1621930650000|2021-05-25 08:17:30|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|2
1621930660000|2021-05-25 08:17:40|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621917060000|2021-05-25 04:31:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621930680000|2021-05-25 08:18:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1621930700000|2021-05-25 08:18:20|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1621917480000|2021-05-25 04:38:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621930730000|2021-05-25 08:18:50|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|2
1621930740000|2021-05-25 08:19:00|2952.8|2946.8|2954.3|2948.3|2954.3|2948.3|2952.8|2946.8|6
1621917700000|2021-05-25 04:41:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621930750000|2021-05-25 08:19:10|2954.5|2948.5|2955.8|2949.8|2955.8|2949.8|2954.5|2948.5|3
1621930760000|2021-05-25 08:19:20|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1621917910000|2021-05-25 04:45:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1621930780000|2021-05-25 08:19:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621917980000|2021-05-25 04:46:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621930790000|2021-05-25 08:19:50|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1621930800000|2021-05-25 08:20:00|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|3
1621917990000|2021-05-25 04:46:30|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|3
1621930810000|2021-05-25 08:20:10|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1621930820000|2021-05-25 08:20:20|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1621918240000|2021-05-25 04:50:40|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1621930830000|2021-05-25 08:20:30|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1621930840000|2021-05-25 08:20:40|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1621918250000|2021-05-25 04:50:50|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1621930880000|2021-05-25 08:21:20|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.5|2948.5|2
1621918310000|2021-05-25 04:51:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621930890000|2021-05-25 08:21:30|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1621930900000|2021-05-25 08:21:40|2955.5|2949.5|2953.8|2947.8|2955.5|2949.5|2953.8|2947.8|5
1621918500000|2021-05-25 04:55:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1621930920000|2021-05-25 08:22:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1621930930000|2021-05-25 08:22:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1621918610000|2021-05-25 04:56:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621930960000|2021-05-25 08:22:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621931000000|2021-05-25 08:23:20|2954|2948|2954.3|2948.3|2954.5|2948.5|2954|2948|3
1621918810000|2021-05-25 05:00:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1621931010000|2021-05-25 08:23:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1621931020000|2021-05-25 08:23:40|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1621918850000|2021-05-25 05:00:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621931060000|2021-05-25 08:24:20|2953.8|2947.8|2953.5|2947.5|2954|2948|2953.5|2947.5|3
1621918930000|2021-05-25 05:02:10|2958.8|2952.8|2960|2954|2960|2954|2958.8|2952.8|6
1621931070000|2021-05-25 08:24:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621931090000|2021-05-25 08:24:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621919310000|2021-05-25 05:08:30|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1621931100000|2021-05-25 08:25:00|2953.3|2947.3|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|3
1621931110000|2021-05-25 08:25:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621919380000|2021-05-25 05:09:40|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1621931140000|2021-05-25 08:25:40|2953.8|2947.8|2953.5|2947.5|2954.8|2948.8|2953.5|2947.5|3
1621931150000|2021-05-25 08:25:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621919780000|2021-05-25 05:16:20|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|3
1621931160000|2021-05-25 08:26:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|3
1621931170000|2021-05-25 08:26:10|2953.3|2947.3|2950.5|2944.5|2953.3|2947.3|2950.3|2944.3|3
1621919860000|2021-05-25 05:17:40|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2956.8|2950.8|4
1621931180000|2021-05-25 08:26:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621931190000|2021-05-25 08:26:30|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1621919870000|2021-05-25 05:17:50|2957|2951|2954|2948|2957|2951|2954|2948|8
1621931200000|2021-05-25 08:26:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1621931210000|2021-05-25 08:26:50|2951.3|2945.3|2951|2945|2951.5|2945.5|2951|2945|4
1621919890000|2021-05-25 05:18:10|2954.3|2948.3|2954.5|2948.5|2955.3|2949.3|2954.3|2948.3|3
1621931220000|2021-05-25 08:27:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621931230000|2021-05-25 08:27:10|2951.5|2945.5|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1621919930000|2021-05-25 05:18:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1621931250000|2021-05-25 08:27:30|2951|2945|2950|2944|2951|2945|2950|2944|4
1621931260000|2021-05-25 08:27:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|4
1621919970000|2021-05-25 05:19:30|2954.8|2948.8|2953.9|2947.9|2954.8|2948.8|2953.8|2947.8|3
1621931270000|2021-05-25 08:27:50|2950|2944|2949.5|2943.5|2950.3|2944.3|2948.8|2942.8|6
1621931280000|2021-05-25 08:28:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1621919980000|2021-05-25 05:19:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621931290000|2021-05-25 08:28:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621931300000|2021-05-25 08:28:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621920110000|2021-05-25 05:21:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621931320000|2021-05-25 08:28:40|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1621931350000|2021-05-25 08:29:10|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1621920490000|2021-05-25 05:28:10|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1621931360000|2021-05-25 08:29:20|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|3
1621931380000|2021-05-25 08:29:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621920520000|2021-05-25 05:28:40|2955.3|2949.3|2956.3|2950.3|2956.3|2950.3|2955.3|2949.3|2
1621931390000|2021-05-25 08:29:50|2951.8|2945.8|2953|2947|2953|2947|2951.8|2945.8|5
1621931400000|2021-05-25 08:30:00|2953.3|2947.3|2950.8|2944.8|2953.5|2947.5|2950.5|2944.5|7
1621920530000|2021-05-25 05:28:50|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1621931410000|2021-05-25 08:30:10|2951|2945|2951.8|2945.8|2951.8|2945.8|2951|2945|3
1621920570000|2021-05-25 05:29:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1621931420000|2021-05-25 08:30:20|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621931430000|2021-05-25 08:30:30|2951.8|2945.8|2952|2946|2952|2946|2951.5|2945.5|4
1621931460000|2021-05-25 08:31:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621920600000|2021-05-25 05:30:00|2957.5|2951.5|2956.5|2950.5|2957.8|2951.8|2956.5|2950.5|11
1621931490000|2021-05-25 08:31:30|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1621931560000|2021-05-25 08:32:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621920610000|2021-05-25 05:30:10|2956.3|2950.3|2954.5|2948.5|2956.3|2950.3|2954.5|2948.5|8
1621931580000|2021-05-25 08:33:00|2952.8|2946.8|2954|2948|2954|2948|2952.8|2946.8|6
1621931590000|2021-05-25 08:33:10|2953.8|2947.8|2952.5|2946.5|2953.8|2947.8|2952.5|2946.5|5
1621920620000|2021-05-25 05:30:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621931600000|2021-05-25 08:33:20|2952.8|2946.8|2954.3|2948.3|2954.3|2948.3|2952.8|2946.8|4
1621931610000|2021-05-25 08:33:30|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.8|2947.8|3
1621920630000|2021-05-25 05:30:30|2954.5|2948.5|2954.8|2948.8|2955|2949|2954.5|2948.5|4
1621931690000|2021-05-25 08:34:50|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1621931700000|2021-05-25 08:35:00|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|2
1621920640000|2021-05-25 05:30:40|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954|2948|4
1621931730000|2021-05-25 08:35:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621931740000|2021-05-25 08:35:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1621920670000|2021-05-25 05:31:10|2954|2948|2954.5|2948.5|2954.5|2948.5|2953.5|2947.5|5
1621931760000|2021-05-25 08:36:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621931770000|2021-05-25 08:36:10|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621920680000|2021-05-25 05:31:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1621931790000|2021-05-25 08:36:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621931800000|2021-05-25 08:36:40|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621920690000|2021-05-25 05:31:30|2954.3|2948.3|2954.5|2948.5|2954.8|2948.8|2954.3|2948.3|4
1621931830000|2021-05-25 08:37:10|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1621931860000|2021-05-25 08:37:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621920700000|2021-05-25 05:31:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621931870000|2021-05-25 08:37:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953|2947|3
1621920710000|2021-05-25 05:31:50|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1621931890000|2021-05-25 08:38:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621920720000|2021-05-25 05:32:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621931920000|2021-05-25 08:38:40|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|2
1621931950000|2021-05-25 08:39:10|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621920730000|2021-05-25 05:32:10|2956.8|2950.8|2958.5|2952.5|2958.5|2952.5|2956.8|2950.8|7
1621931970000|2021-05-25 08:39:30|2953.8|2947.8|2953|2947|2953.8|2947.8|2953|2947|2
1621931990000|2021-05-25 08:39:50|2952.8|2946.8|2951|2945|2952.8|2946.8|2951|2945|3
1621920740000|2021-05-25 05:32:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621932020000|2021-05-25 08:40:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621932040000|2021-05-25 08:40:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1621920750000|2021-05-25 05:32:30|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|3
1621932050000|2021-05-25 08:40:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621932090000|2021-05-25 08:41:30|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1621920760000|2021-05-25 05:32:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621932200000|2021-05-25 08:43:20|2951.5|2945.5|2953.3|2947.3|2953.3|2947.3|2951.5|2945.5|4
1621932210000|2021-05-25 08:43:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621920770000|2021-05-25 05:32:50|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|3
1621932230000|2021-05-25 08:43:50|2953.8|2947.8|2954.5|2948.5|2954.5|2948.5|2953.8|2947.8|2
1621932260000|2021-05-25 08:44:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|3
1621920780000|2021-05-25 05:33:00|2960.5|2954.5|2959.8|2953.8|2961|2955|2959.5|2953.5|10
1621932270000|2021-05-25 08:44:30|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1621932280000|2021-05-25 08:44:40|2953.8|2947.8|2953|2947|2953.8|2947.8|2953|2947|2
1621920790000|2021-05-25 05:33:10|2960|2954|2959.6|2953.6|2960.3|2954.3|2959.6|2953.6|7
1621932340000|2021-05-25 08:45:40|2953.5|2947.5|2955.3|2949.3|2955.3|2949.3|2953.5|2947.5|5
1621932380000|2021-05-25 08:46:20|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|2
1621920800000|2021-05-25 05:33:20|2959.4|2953.4|2957|2951|2959.4|2953.4|2957|2951|6
1621932390000|2021-05-25 08:46:30|2956|2950|2956.5|2950.5|2957|2951|2955.8|2949.8|6
1621932400000|2021-05-25 08:46:40|2956.3|2950.3|2956|2950|2956.3|2950.3|2955.8|2949.8|4
1621920810000|2021-05-25 05:33:30|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2955.3|2949.3|7
1621932410000|2021-05-25 08:46:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621932430000|2021-05-25 08:47:10|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1621920820000|2021-05-25 05:33:40|2955.5|2949.5|2956.6|2950.6|2956.6|2950.6|2955|2949|6
1621932440000|2021-05-25 08:47:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1621932500000|2021-05-25 08:48:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621920830000|2021-05-25 05:33:50|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956|2950|6
1621932580000|2021-05-25 08:49:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1621920840000|2021-05-25 05:34:00|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|4
1621932610000|2021-05-25 08:50:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621932650000|2021-05-25 08:50:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621920850000|2021-05-25 05:34:10|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1621932660000|2021-05-25 08:51:00|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1621932670000|2021-05-25 08:51:10|2956.3|2950.3|2957.8|2951.8|2958|2952|2956.3|2950.3|5
1621920860000|2021-05-25 05:34:20|2956.4|2950.4|2956|2950|2956.4|2950.4|2955.9|2949.9|4
1621932680000|2021-05-25 08:51:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621932720000|2021-05-25 08:52:00|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|2
1621920870000|2021-05-25 05:34:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621932820000|2021-05-25 08:53:40|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1621932840000|2021-05-25 08:54:00|2957.8|2951.8|2958.8|2952.8|2958.8|2952.8|2957.8|2951.8|3
1621920880000|2021-05-25 05:34:40|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1621932850000|2021-05-25 08:54:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621932860000|2021-05-25 08:54:20|2958.3|2952.3|2957.5|2951.5|2958.3|2952.3|2957.3|2951.3|4
1621920890000|2021-05-25 05:34:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621932880000|2021-05-25 08:54:40|2957|2951|2957.3|2951.3|2958.3|2952.3|2957|2951|6
1621932890000|2021-05-25 08:54:50|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|2
1621920900000|2021-05-25 05:35:00|2956.4|2950.4|2956.1|2950.1|2956.4|2950.4|2956|2950|4
1621932900000|2021-05-25 08:55:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1621932910000|2021-05-25 08:55:10|2957|2951|2957.3|2951.3|2957.5|2951.5|2957|2951|4
1621920910000|2021-05-25 05:35:10|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|3
1621932930000|2021-05-25 08:55:30|2957|2951|2956|2950|2957|2951|2956|2950|4
1621932970000|2021-05-25 08:56:10|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|3
1621920920000|2021-05-25 05:35:20|2955|2949|2955|2949|2955.5|2949.5|2955|2949|5
1621932990000|2021-05-25 08:56:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1621933020000|2021-05-25 08:57:00|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|3
1621920930000|2021-05-25 05:35:30|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1621933030000|2021-05-25 08:57:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621933040000|2021-05-25 08:57:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621920940000|2021-05-25 05:35:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621933060000|2021-05-25 08:57:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621933120000|2021-05-25 08:58:40|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.5|2950.5|4
1621920950000|2021-05-25 05:35:50|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1621933130000|2021-05-25 08:58:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621933150000|2021-05-25 08:59:10|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1621920960000|2021-05-25 05:36:00|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|3
1621933160000|2021-05-25 08:59:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621933170000|2021-05-25 08:59:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1621920970000|2021-05-25 05:36:10|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|2
1621933190000|2021-05-25 08:59:50|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621920980000|2021-05-25 05:36:20|2958|2952|2956.6|2950.6|2958|2952|2956.6|2950.6|5
1621933200000|2021-05-25 09:00:00|2956.8|2950.8|2955.5|2949.5|2956.8|2950.8|2955.5|2949.5|4
1621933210000|2021-05-25 09:00:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621920990000|2021-05-25 05:36:30|2957|2951|2957|2951|2957.3|2951.3|2957|2951|5
1621933220000|2021-05-25 09:00:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621933230000|2021-05-25 09:00:30|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|3
1621921000000|2021-05-25 05:36:40|2957.3|2951.3|2957|2951|2957.8|2951.8|2957|2951|5
1621933240000|2021-05-25 09:00:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621933260000|2021-05-25 09:01:00|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.5|2948.5|3
1621921040000|2021-05-25 05:37:20|2956.6|2950.6|2955.8|2949.8|2956.6|2950.6|2955.8|2949.8|4
1621933290000|2021-05-25 09:01:30|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1621933300000|2021-05-25 09:01:40|2954.5|2948.5|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|2
1621921050000|2021-05-25 05:37:30|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1621933310000|2021-05-25 09:01:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1621921100000|2021-05-25 05:38:20|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1621933320000|2021-05-25 09:02:00|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|5
1621933330000|2021-05-25 09:02:10|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621921130000|2021-05-25 05:38:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1621933340000|2021-05-25 09:02:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621933360000|2021-05-25 09:02:40|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621921160000|2021-05-25 05:39:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621933370000|2021-05-25 09:02:50|2953.3|2947.3|2954|2948|2954|2948|2953.3|2947.3|5
1621933380000|2021-05-25 09:03:00|2953.8|2947.8|2952|2946|2953.8|2947.8|2952|2946|6
1621921170000|2021-05-25 05:39:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621933390000|2021-05-25 09:03:10|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|5
1621933400000|2021-05-25 09:03:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621921180000|2021-05-25 05:39:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621933410000|2021-05-25 09:03:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621933420000|2021-05-25 09:03:40|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1621921190000|2021-05-25 05:39:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1621933430000|2021-05-25 09:03:50|2951|2945|2951|2945|2951.3|2945.3|2950.5|2944.5|5
1621933440000|2021-05-25 09:04:00|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|3
1621921220000|2021-05-25 05:40:20|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|3
1621933450000|2021-05-25 09:04:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1621933460000|2021-05-25 09:04:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621921230000|2021-05-25 05:40:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1621933510000|2021-05-25 09:05:10|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1621933530000|2021-05-25 09:05:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1621921240000|2021-05-25 05:40:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621933550000|2021-05-25 09:05:50|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621933600000|2021-05-25 09:06:40|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|4
1621921250000|2021-05-25 05:40:50|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|4
1621933620000|2021-05-25 09:07:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1621933630000|2021-05-25 09:07:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1621921270000|2021-05-25 05:41:10|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1621933640000|2021-05-25 09:07:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1621933660000|2021-05-25 09:07:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621921290000|2021-05-25 05:41:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621933670000|2021-05-25 09:07:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621933680000|2021-05-25 09:08:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|4
1621921310000|2021-05-25 05:41:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1621933690000|2021-05-25 09:08:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621933720000|2021-05-25 09:08:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1621921320000|2021-05-25 05:42:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621933730000|2021-05-25 09:08:50|2949.8|2943.8|2949|2943|2949.8|2943.8|2949|2943|2
1621933740000|2021-05-25 09:09:00|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|3
1621921340000|2021-05-25 05:42:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621933760000|2021-05-25 09:09:20|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1621933770000|2021-05-25 09:09:30|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|3
1621921380000|2021-05-25 05:43:00|2955|2949|2955.8|2949.8|2955.8|2949.8|2955|2949|4
1621933780000|2021-05-25 09:09:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1621933790000|2021-05-25 09:09:50|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|4
1621921400000|2021-05-25 05:43:20|2955.5|2949.5|2954.3|2948.3|2955.5|2949.5|2954.3|2948.3|5
1621933800000|2021-05-25 09:10:00|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1621921410000|2021-05-25 05:43:30|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|2
1621933810000|2021-05-25 09:10:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621933830000|2021-05-25 09:10:30|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1621921420000|2021-05-25 05:43:40|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1621933840000|2021-05-25 09:10:40|2949.3|2943.3|2947.8|2941.8|2949.3|2943.3|2947.8|2941.8|7
1621933850000|2021-05-25 09:10:50|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1621921440000|2021-05-25 05:44:00|2953.8|2947.8|2954|2948|2954.3|2948.3|2953.8|2947.8|4
1621933870000|2021-05-25 09:11:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1621933880000|2021-05-25 09:11:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621921450000|2021-05-25 05:44:10|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621933910000|2021-05-25 09:11:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1621933920000|2021-05-25 09:12:00|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621921460000|2021-05-25 05:44:20|2953.8|2947.8|2952.8|2946.8|2953.8|2947.8|2952|2946|9
1621933930000|2021-05-25 09:12:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1621933940000|2021-05-25 09:12:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621921470000|2021-05-25 05:44:30|2952.5|2946.5|2952.5|2946.5|2953|2947|2952|2946|6
1621933960000|2021-05-25 09:12:40|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1621933970000|2021-05-25 09:12:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1621921490000|2021-05-25 05:44:50|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621933980000|2021-05-25 09:13:00|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1621933990000|2021-05-25 09:13:10|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621921510000|2021-05-25 05:45:10|2952.3|2946.3|2953.3|2947.3|2953.3|2947.3|2952.3|2946.3|3
1621934000000|2021-05-25 09:13:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621934010000|2021-05-25 09:13:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621921520000|2021-05-25 05:45:20|2953.5|2947.5|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|5
1621934020000|2021-05-25 09:13:40|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1621934030000|2021-05-25 09:13:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1621921530000|2021-05-25 05:45:30|2953|2947|2953|2947|2953|2947|2953|2947|1
1621934060000|2021-05-25 09:14:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621934070000|2021-05-25 09:14:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621921540000|2021-05-25 05:45:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|3
1621934080000|2021-05-25 09:14:40|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1621934110000|2021-05-25 09:15:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621921550000|2021-05-25 05:45:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1621934190000|2021-05-25 09:16:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621934220000|2021-05-25 09:17:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621921560000|2021-05-25 05:46:00|2952.8|2946.8|2951.5|2945.5|2952.8|2946.8|2951.5|2945.5|4
1621934240000|2021-05-25 09:17:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621934280000|2021-05-25 09:18:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1621921580000|2021-05-25 05:46:20|2951.3|2945.3|2951.3|2945.3|2951.4|2945.4|2951.3|2945.3|3
1621934310000|2021-05-25 09:18:30|2947.5|2941.5|2947|2941|2947.5|2941.5|2946.8|2940.8|4
1621934340000|2021-05-25 09:19:00|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|4
1621921610000|2021-05-25 05:46:50|2950.5|2944.5|2951.4|2945.4|2951.4|2945.4|2949.8|2943.8|6
1621934350000|2021-05-25 09:19:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621921620000|2021-05-25 05:47:00|2951.8|2945.8|2949.5|2943.5|2951.8|2945.8|2949.5|2943.5|10
1621934400000|2021-05-25 09:20:00|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2944.8|2938.8|3
1621934460000|2021-05-25 09:21:00|2945.5|2939.5|2947|2941|2947|2941|2945.5|2939.5|4
1621921630000|2021-05-25 05:47:10|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|6
1621934480000|2021-05-25 09:21:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1621934500000|2021-05-25 09:21:40|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1621921640000|2021-05-25 05:47:20|2950|2944|2950.6|2944.6|2950.6|2944.6|2949.8|2943.8|5
1621934540000|2021-05-25 09:22:20|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1621934560000|2021-05-25 09:22:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621921650000|2021-05-25 05:47:30|2950.1|2944.1|2950|2944|2950.3|2944.3|2950|2944|4
1621934570000|2021-05-25 09:22:50|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621921660000|2021-05-25 05:47:40|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2949.9|2943.9|5
1621934580000|2021-05-25 09:23:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621934600000|2021-05-25 09:23:20|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1621921670000|2021-05-25 05:47:50|2950.9|2944.9|2951.5|2945.5|2951.5|2945.5|2950.9|2944.9|5
1621934620000|2021-05-25 09:23:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621934630000|2021-05-25 09:23:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1621921680000|2021-05-25 05:48:00|2951.3|2945.3|2950|2944|2951.3|2945.3|2950|2944|6
1621934640000|2021-05-25 09:24:00|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621934650000|2021-05-25 09:24:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621921730000|2021-05-25 05:48:50|2949.9|2943.9|2949.3|2943.3|2949.9|2943.9|2949.3|2943.3|7
1621934680000|2021-05-25 09:24:40|2946.3|2940.3|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|3
1621934690000|2021-05-25 09:24:50|2947|2941|2946.3|2940.3|2947|2941|2946.3|2940.3|3
1621921740000|2021-05-25 05:49:00|2949.8|2943.8|2950.3|2944.3|2950.6|2944.6|2949.4|2943.4|10
1621934700000|2021-05-25 09:25:00|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.5|2940.5|3
1621921750000|2021-05-25 05:49:10|2950|2944|2949|2943|2950|2944|2949|2943|4
1621934740000|2021-05-25 09:25:40|2947|2941|2947.5|2941.5|2948.3|2942.3|2947|2941|5
1621934760000|2021-05-25 09:26:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621921760000|2021-05-25 05:49:20|2949.3|2943.3|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|5
1621934770000|2021-05-25 09:26:10|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|3
1621934780000|2021-05-25 09:26:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1621921770000|2021-05-25 05:49:30|2947.8|2941.8|2948|2942|2948.5|2942.5|2947.3|2941.3|7
1621934830000|2021-05-25 09:27:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621934840000|2021-05-25 09:27:20|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1621921800000|2021-05-25 05:50:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1621934880000|2021-05-25 09:28:00|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1621921810000|2021-05-25 05:50:10|2948|2942|2947|2941|2948|2942|2947|2941|6
1621934900000|2021-05-25 09:28:20|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1621934910000|2021-05-25 09:28:30|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621921820000|2021-05-25 05:50:20|2946.8|2940.8|2947|2941|2947|2941|2946.5|2940.5|6
1621934920000|2021-05-25 09:28:40|2949.5|2943.5|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|3
1621934940000|2021-05-25 09:29:00|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|2
1621921830000|2021-05-25 05:50:30|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|3
1621934980000|2021-05-25 09:29:40|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621935000000|2021-05-25 09:30:00|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|3
1621921840000|2021-05-25 05:50:40|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1621935010000|2021-05-25 09:30:10|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1621921850000|2021-05-25 05:50:50|2948.3|2942.3|2948.5|2942.5|2948.8|2942.8|2947.5|2941.5|8
1621935030000|2021-05-25 09:30:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|4
1621935040000|2021-05-25 09:30:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621921860000|2021-05-25 05:51:00|2948|2942|2947.5|2941.5|2948.5|2942.5|2947.5|2941.5|7
1621935050000|2021-05-25 09:30:50|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|3
1621935070000|2021-05-25 09:31:10|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|2
1621921870000|2021-05-25 05:51:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2946.3|2940.3|9
1621935080000|2021-05-25 09:31:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621935090000|2021-05-25 09:31:30|2950.3|2944.3|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|2
1621921880000|2021-05-25 05:51:20|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947|2941|3
1621935100000|2021-05-25 09:31:40|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1621935150000|2021-05-25 09:32:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621921890000|2021-05-25 05:51:30|2947.3|2941.3|2948.8|2942.8|2948.8|2942.8|2947.3|2941.3|8
1621935160000|2021-05-25 09:32:40|2949|2943|2948.3|2942.3|2949|2943|2948.3|2942.3|3
1621935180000|2021-05-25 09:33:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1621921900000|2021-05-25 05:51:40|2949|2943|2949.5|2943.5|2950.4|2944.4|2949|2943|4
1621935200000|2021-05-25 09:33:20|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946.3|2940.3|4
1621935230000|2021-05-25 09:33:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621921920000|2021-05-25 05:52:00|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|3
1621935240000|2021-05-25 09:34:00|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1621921940000|2021-05-25 05:52:20|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.3|2943.3|5
1621935250000|2021-05-25 09:34:10|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|3
1621935260000|2021-05-25 09:34:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621921950000|2021-05-25 05:52:30|2949.3|2943.3|2948.5|2942.5|2949.8|2943.8|2948.1|2942.1|5
1621935280000|2021-05-25 09:34:40|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|2
1621935300000|2021-05-25 09:35:00|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|3
1621921960000|2021-05-25 05:52:40|2948.3|2942.3|2947.3|2941.3|2948.3|2942.3|2947.3|2941.3|6
1621935310000|2021-05-25 09:35:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621921970000|2021-05-25 05:52:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621935320000|2021-05-25 09:35:20|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|3
1621935340000|2021-05-25 09:35:40|2946|2940|2944.5|2938.5|2946|2940|2944.5|2938.5|6
1621921990000|2021-05-25 05:53:10|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1621935360000|2021-05-25 09:36:00|2945|2939|2945.5|2939.5|2946|2940|2945|2939|5
1621935380000|2021-05-25 09:36:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621922000000|2021-05-25 05:53:20|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1621935390000|2021-05-25 09:36:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621935400000|2021-05-25 09:36:40|2945|2939|2945|2939|2945.3|2939.3|2944.8|2938.8|4
1621922010000|2021-05-25 05:53:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1621935420000|2021-05-25 09:37:00|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|2
1621922020000|2021-05-25 05:53:40|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1621935450000|2021-05-25 09:37:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621935490000|2021-05-25 09:38:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621922040000|2021-05-25 05:54:00|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1621935500000|2021-05-25 09:38:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621935520000|2021-05-25 09:38:40|2945|2939|2944.3|2938.3|2945.8|2939.8|2944.3|2938.3|5
1621922050000|2021-05-25 05:54:10|2949|2943|2949.1|2943.1|2949.1|2943.1|2948.8|2942.8|3
1621935530000|2021-05-25 09:38:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1621935600000|2021-05-25 09:40:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1621922070000|2021-05-25 05:54:30|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1621935610000|2021-05-25 09:40:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1621935640000|2021-05-25 09:40:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1621922080000|2021-05-25 05:54:40|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1621935660000|2021-05-25 09:41:00|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|3
1621935680000|2021-05-25 09:41:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621922090000|2021-05-25 05:54:50|2950|2944|2950.3|2944.3|2950.5|2944.5|2949.5|2943.5|11
1621935750000|2021-05-25 09:42:30|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1621935810000|2021-05-25 09:43:30|2944.5|2938.5|2944.5|2938.5|2945|2939|2944.5|2938.5|5
1621922100000|2021-05-25 05:55:00|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1621935820000|2021-05-25 09:43:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621935850000|2021-05-25 09:44:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1621922110000|2021-05-25 05:55:10|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1621935860000|2021-05-25 09:44:20|2945.5|2939.5|2945.3|2939.3|2945.8|2939.8|2945|2939|5
1621935890000|2021-05-25 09:44:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621922120000|2021-05-25 05:55:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621935900000|2021-05-25 09:45:00|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|4
1621922140000|2021-05-25 05:55:40|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1621935930000|2021-05-25 09:45:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621935950000|2021-05-25 09:45:50|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1621922150000|2021-05-25 05:55:50|2949|2943|2949.4|2943.4|2949.4|2943.4|2949|2943|2
1621935970000|2021-05-25 09:46:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1621935990000|2021-05-25 09:46:30|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1621922160000|2021-05-25 05:56:00|2949.3|2943.3|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|7
1621936010000|2021-05-25 09:46:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621936020000|2021-05-25 09:47:00|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|2
1621922170000|2021-05-25 05:56:10|2949.5|2943.5|2949.3|2943.3|2949.8|2943.8|2949|2943|8
1621936040000|2021-05-25 09:47:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621936050000|2021-05-25 09:47:30|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1621922180000|2021-05-25 05:56:20|2949|2943|2948|2942|2949|2943|2948|2942|7
1621936090000|2021-05-25 09:48:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621936110000|2021-05-25 09:48:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621922190000|2021-05-25 05:56:30|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1621936130000|2021-05-25 09:48:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1621936140000|2021-05-25 09:49:00|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|3
1621922200000|2021-05-25 05:56:40|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1621936160000|2021-05-25 09:49:20|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1621922210000|2021-05-25 05:56:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|3
1621936190000|2021-05-25 09:49:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1621936200000|2021-05-25 09:50:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621922220000|2021-05-25 05:57:00|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|4
1621936210000|2021-05-25 09:50:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621936220000|2021-05-25 09:50:20|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|2
1621922230000|2021-05-25 05:57:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621936230000|2021-05-25 09:50:30|2945.5|2939.5|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|4
1621936240000|2021-05-25 09:50:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621922240000|2021-05-25 05:57:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621936260000|2021-05-25 09:51:00|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621936270000|2021-05-25 09:51:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621922250000|2021-05-25 05:57:30|2946.3|2940.3|2946.1|2940.1|2946.3|2940.3|2945.5|2939.5|5
1621936310000|2021-05-25 09:51:50|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|3
1621936320000|2021-05-25 09:52:00|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|2
1621922260000|2021-05-25 05:57:40|2945.8|2939.8|2944.5|2938.5|2946.1|2940.1|2943.8|2937.8|18
1621936330000|2021-05-25 09:52:10|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|2
1621936360000|2021-05-25 09:52:40|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1621922270000|2021-05-25 05:57:50|2945|2939|2944|2938|2945.3|2939.3|2944|2938|8
1621936370000|2021-05-25 09:52:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1621936380000|2021-05-25 09:53:00|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1621922280000|2021-05-25 05:58:00|2944.5|2938.5|2944|2938|2944.5|2938.5|2943.3|2937.3|10
1621936390000|2021-05-25 09:53:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1621936400000|2021-05-25 09:53:20|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|2
1621922290000|2021-05-25 05:58:10|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1621936410000|2021-05-25 09:53:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621936450000|2021-05-25 09:54:10|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|2
1621922300000|2021-05-25 05:58:20|2944.8|2938.8|2944.5|2938.5|2945.5|2939.5|2944.3|2938.3|5
1621936480000|2021-05-25 09:54:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1621922310000|2021-05-25 05:58:30|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|2
1621936490000|2021-05-25 09:54:50|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621936510000|2021-05-25 09:55:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621922330000|2021-05-25 05:58:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621936530000|2021-05-25 09:55:30|2948.3|2942.3|2945.5|2939.5|2948.3|2942.3|2945.5|2939.5|2
1621922340000|2021-05-25 05:59:00|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1621936540000|2021-05-25 09:55:40|2945.6|2939.6|2946|2940|2946|2940|2945.6|2939.6|5
1621922350000|2021-05-25 05:59:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621936550000|2021-05-25 09:55:50|2945.8|2939.8|2944.5|2938.5|2945.8|2939.8|2943.5|2937.5|8
1621936560000|2021-05-25 09:56:00|2945.3|2939.3|2943.8|2937.8|2945.3|2939.3|2943.3|2937.3|4
1621936570000|2021-05-25 09:56:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1621922410000|2021-05-25 06:00:10|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1621936630000|2021-05-25 09:57:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1621922420000|2021-05-25 06:00:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621936700000|2021-05-25 09:58:20|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1621922450000|2021-05-25 06:00:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1621936780000|2021-05-25 09:59:40|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|3
1621922460000|2021-05-25 06:01:00|2945|2939|2944.3|2938.3|2945|2939|2944.3|2938.3|5
1621936790000|2021-05-25 09:59:50|2944.3|2938.3|2944|2938|2944.3|2938.3|2943.8|2937.8|3
1621936800000|2021-05-25 10:00:00|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|2
1621922480000|2021-05-25 06:01:20|2944|2938|2944.3|2938.3|2944.5|2938.5|2944|2938|3
1621936820000|2021-05-25 10:00:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621922490000|2021-05-25 06:01:30|2944|2938|2943.3|2937.3|2944|2938|2943.3|2937.3|3
1621936840000|2021-05-25 10:00:40|2945|2939|2944.5|2938.5|2945|2939|2944.3|2938.3|3
1621936870000|2021-05-25 10:01:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621922500000|2021-05-25 06:01:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|3
1621936920000|2021-05-25 10:02:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621936950000|2021-05-25 10:02:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1621922510000|2021-05-25 06:01:50|2943.3|2937.3|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|3
1621936970000|2021-05-25 10:02:50|2944.3|2938.3|2945.3|2939.3|2945.3|2939.3|2944.3|2938.3|4
1621922520000|2021-05-25 06:02:00|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|3
1621936980000|2021-05-25 10:03:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621937000000|2021-05-25 10:03:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1621922530000|2021-05-25 06:02:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621937050000|2021-05-25 10:04:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621937090000|2021-05-25 10:04:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621922560000|2021-05-25 06:02:40|2943|2937|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|4
1621937120000|2021-05-25 10:05:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944|2938|3
1621922570000|2021-05-25 06:02:50|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1621937180000|2021-05-25 10:06:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1621937190000|2021-05-25 10:06:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1621922580000|2021-05-25 06:03:00|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1621937200000|2021-05-25 10:06:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621937250000|2021-05-25 10:07:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1621922590000|2021-05-25 06:03:10|2943|2937|2943.5|2937.5|2943.5|2937.5|2942.5|2936.5|6
1621937280000|2021-05-25 10:08:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1621937300000|2021-05-25 10:08:20|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1621922620000|2021-05-25 06:03:40|2943.8|2937.8|2945.5|2939.5|2945.5|2939.5|2943.8|2937.8|7
1621937320000|2021-05-25 10:08:40|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1621937390000|2021-05-25 10:09:50|2944.8|2938.8|2944.5|2938.5|2945|2939|2944.5|2938.5|4
1621922630000|2021-05-25 06:03:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|3
1621937400000|2021-05-25 10:10:00|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1621922680000|2021-05-25 06:04:40|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1621937410000|2021-05-25 10:10:10|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1621937430000|2021-05-25 10:10:30|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1621922690000|2021-05-25 06:04:50|2945.8|2939.8|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|3
1621937440000|2021-05-25 10:10:40|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1621937490000|2021-05-25 10:11:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1621922700000|2021-05-25 06:05:00|2946.3|2940.3|2945|2939|2946.5|2940.5|2945|2939|9
1621937500000|2021-05-25 10:11:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621937510000|2021-05-25 10:11:50|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1621922710000|2021-05-25 06:05:10|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1621937520000|2021-05-25 10:12:00|2943.3|2937.3|2943|2937|2943.3|2937.3|2942.8|2936.8|5
1621937530000|2021-05-25 10:12:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621922720000|2021-05-25 06:05:20|2944.8|2938.8|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|4
1621937570000|2021-05-25 10:12:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1621937580000|2021-05-25 10:13:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621922730000|2021-05-25 06:05:30|2944|2938|2945.3|2939.3|2945.3|2939.3|2943.5|2937.5|10
1621937590000|2021-05-25 10:13:10|2943|2937|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|4
1621937600000|2021-05-25 10:13:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1621922760000|2021-05-25 06:06:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621937610000|2021-05-25 10:13:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621922770000|2021-05-25 06:06:10|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1621937620000|2021-05-25 10:13:40|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1621937630000|2021-05-25 10:13:50|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1621922800000|2021-05-25 06:06:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1621937640000|2021-05-25 10:14:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621937660000|2021-05-25 10:14:20|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1621922810000|2021-05-25 06:06:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621937700000|2021-05-25 10:15:00|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1621937770000|2021-05-25 10:16:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621922820000|2021-05-25 06:07:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621937790000|2021-05-25 10:16:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1621937810000|2021-05-25 10:16:50|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|4
1621922830000|2021-05-25 06:07:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1621937840000|2021-05-25 10:17:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621922840000|2021-05-25 06:07:20|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944|2938|7
1621937860000|2021-05-25 10:17:40|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1621937870000|2021-05-25 10:17:50|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|3
1621922850000|2021-05-25 06:07:30|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1621937880000|2021-05-25 10:18:00|2942.8|2936.8|2943|2937|2943.3|2937.3|2942.8|2936.8|4
1621937900000|2021-05-25 10:18:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621922860000|2021-05-25 06:07:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621937910000|2021-05-25 10:18:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1621937950000|2021-05-25 10:19:10|2943.8|2937.8|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|4
1621922870000|2021-05-25 06:07:50|2943.5|2937.5|2943.3|2937.3|2944|2938|2943.3|2937.3|5
1621938000000|2021-05-25 10:20:00|2944.5|2938.5|2945.8|2939.8|2945.8|2939.8|2944.5|2938.5|3
1621922900000|2021-05-25 06:08:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1621938020000|2021-05-25 10:20:20|2946.3|2940.3|2945.5|2939.5|2946.5|2940.5|2945.5|2939.5|5
1621938040000|2021-05-25 10:20:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621922910000|2021-05-25 06:08:30|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942|2936|7
1621938050000|2021-05-25 10:20:50|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|2
1621938060000|2021-05-25 10:21:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621922920000|2021-05-25 06:08:40|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2941.8|2935.8|6
1621938070000|2021-05-25 10:21:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621938080000|2021-05-25 10:21:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621922930000|2021-05-25 06:08:50|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.6|2935.6|7
1621938100000|2021-05-25 10:21:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1621938110000|2021-05-25 10:21:50|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621922940000|2021-05-25 06:09:00|2942.5|2936.5|2942.8|2936.8|2943|2937|2942.5|2936.5|3
1621938120000|2021-05-25 10:22:00|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1621938130000|2021-05-25 10:22:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621922950000|2021-05-25 06:09:10|2943|2937|2943.3|2937.3|2943.5|2937.5|2942.8|2936.8|5
1621938140000|2021-05-25 10:22:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621922960000|2021-05-25 06:09:20|2943.5|2937.5|2943|2937|2943.8|2937.8|2943|2937|5
1621938160000|2021-05-25 10:22:40|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|2
1621938170000|2021-05-25 10:22:50|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1621922970000|2021-05-25 06:09:30|2942.8|2936.8|2942.1|2936.1|2942.8|2936.8|2942.1|2936.1|3
1621938190000|2021-05-25 10:23:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946|2940|3
1621938200000|2021-05-25 10:23:20|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1621922980000|2021-05-25 06:09:40|2942.4|2936.4|2942.8|2936.8|2943|2937|2942.4|2936.4|5
1621938240000|2021-05-25 10:24:00|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|4
1621922990000|2021-05-25 06:09:50|2943|2937|2942.3|2936.3|2943|2937|2942|2936|8
1621938250000|2021-05-25 10:24:10|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1621938280000|2021-05-25 10:24:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621923000000|2021-05-25 06:10:00|2942.1|2936.1|2943|2937|2943|2937|2942.1|2936.1|8
1621938290000|2021-05-25 10:24:50|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|2
1621938310000|2021-05-25 10:25:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1621923010000|2021-05-25 06:10:10|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|3
1621938400000|2021-05-25 10:26:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1621923020000|2021-05-25 06:10:20|2943|2937|2944|2938|2944|2938|2943|2937|5
1621938420000|2021-05-25 10:27:00|2947.5|2941.5|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|3
1621938460000|2021-05-25 10:27:40|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1621923030000|2021-05-25 06:10:30|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|5
1621938490000|2021-05-25 10:28:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621938500000|2021-05-25 10:28:20|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|2
1621923040000|2021-05-25 06:10:40|2944.5|2938.5|2943.5|2937.5|2944.8|2938.8|2943|2937|7
1621938560000|2021-05-25 10:29:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1621938580000|2021-05-25 10:29:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621923060000|2021-05-25 06:11:00|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|4
1621938590000|2021-05-25 10:29:50|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1621938600000|2021-05-25 10:30:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621923090000|2021-05-25 06:11:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1621938610000|2021-05-25 10:30:10|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|3
1621938700000|2021-05-25 10:31:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1621923150000|2021-05-25 06:12:30|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|3
1621938720000|2021-05-25 10:32:00|2947.5|2941.5|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|4
1621938730000|2021-05-25 10:32:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621923160000|2021-05-25 06:12:40|2945.5|2939.5|2945.5|2939.5|2946.3|2940.3|2945.5|2939.5|5
1621938790000|2021-05-25 10:33:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621938830000|2021-05-25 10:33:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1621923180000|2021-05-25 06:13:00|2945.8|2939.8|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|5
1621938870000|2021-05-25 10:34:30|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1621938880000|2021-05-25 10:34:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621923190000|2021-05-25 06:13:10|2947|2941|2946.9|2940.9|2947.1|2941.1|2946.8|2940.8|7
1621938960000|2021-05-25 10:36:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621923220000|2021-05-25 06:13:40|2947.1|2941.1|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|3
1621938990000|2021-05-25 10:36:30|2946.3|2940.3|2945.5|2939.5|2946.5|2940.5|2945.5|2939.5|5
1621939120000|2021-05-25 10:38:40|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1621923290000|2021-05-25 06:14:50|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1621939140000|2021-05-25 10:39:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621939160000|2021-05-25 10:39:20|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1621923330000|2021-05-25 06:15:30|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1621939180000|2021-05-25 10:39:40|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621923340000|2021-05-25 06:15:40|2946.4|2940.4|2945.6|2939.6|2946.4|2940.4|2945.6|2939.6|2
1621939210000|2021-05-25 10:40:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621939220000|2021-05-25 10:40:20|2945|2939|2944|2938|2945|2939|2944|2938|2
1621923350000|2021-05-25 06:15:50|2945.1|2939.1|2944.9|2938.9|2945.1|2939.1|2944.9|2938.9|2
1621939240000|2021-05-25 10:40:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|3
1621939290000|2021-05-25 10:41:30|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1621923360000|2021-05-25 06:16:00|2945.1|2939.1|2945.3|2939.3|2945.3|2939.3|2945.1|2939.1|2
1621939320000|2021-05-25 10:42:00|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1621939330000|2021-05-25 10:42:10|2943.5|2937.5|2942.5|2936.5|2943.8|2937.8|2942.5|2936.5|4
1621923390000|2021-05-25 06:16:30|2945.5|2939.5|2946.4|2940.4|2946.4|2940.4|2945.5|2939.5|3
1621939350000|2021-05-25 10:42:30|2941.5|2935.5|2943.3|2937.3|2943.3|2937.3|2941.5|2935.5|3
1621923400000|2021-05-25 06:16:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621939360000|2021-05-25 10:42:40|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1621939400000|2021-05-25 10:43:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1621923410000|2021-05-25 06:16:50|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1621939450000|2021-05-25 10:44:10|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1621939460000|2021-05-25 10:44:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1621923430000|2021-05-25 06:17:10|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1621939540000|2021-05-25 10:45:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621923440000|2021-05-25 06:17:20|2947.1|2941.1|2946.3|2940.3|2947.1|2941.1|2945.9|2939.9|4
1621939550000|2021-05-25 10:45:50|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1621923450000|2021-05-25 06:17:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1621939660000|2021-05-25 10:47:40|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|2
1621923460000|2021-05-25 06:17:40|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1621939670000|2021-05-25 10:47:50|2944.3|2938.3|2945.3|2939.3|2945.5|2939.5|2944.3|2938.3|6
1621939700000|2021-05-25 10:48:20|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|4
1621923470000|2021-05-25 06:17:50|2946.6|2940.6|2946|2940|2946.6|2940.6|2946|2940|2
1621939750000|2021-05-25 10:49:10|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|2
1621923480000|2021-05-25 06:18:00|2945.8|2939.8|2946|2940|2946|2940|2945.3|2939.3|4
1621939790000|2021-05-25 10:49:50|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1621939800000|2021-05-25 10:50:00|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|3
1621923490000|2021-05-25 06:18:10|2945.9|2939.9|2946.5|2940.5|2946.5|2940.5|2945.9|2939.9|3
1621939810000|2021-05-25 10:50:10|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|3
1621923500000|2021-05-25 06:18:20|2946.9|2940.9|2946.9|2940.9|2947|2941|2946.6|2940.6|5
1621939830000|2021-05-25 10:50:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621939880000|2021-05-25 10:51:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621923510000|2021-05-25 06:18:30|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2946.8|2940.8|4
1621939890000|2021-05-25 10:51:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621939910000|2021-05-25 10:51:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621923520000|2021-05-25 06:18:40|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1621939920000|2021-05-25 10:52:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621939960000|2021-05-25 10:52:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1621923530000|2021-05-25 06:18:50|2947.6|2941.6|2948.1|2942.1|2948.1|2942.1|2947.6|2941.6|5
1621939970000|2021-05-25 10:52:50|2946.3|2940.3|2947.5|2941.5|2947.5|2941.5|2946.3|2940.3|10
1621923540000|2021-05-25 06:19:00|2947.9|2941.9|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|2
1621939980000|2021-05-25 10:53:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1621940020000|2021-05-25 10:53:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621923550000|2021-05-25 06:19:10|2948.3|2942.3|2948.9|2942.9|2948.9|2942.9|2948.3|2942.3|2
1621940030000|2021-05-25 10:53:50|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1621940040000|2021-05-25 10:54:00|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|3
1621923560000|2021-05-25 06:19:20|2949.1|2943.1|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|2
1621940060000|2021-05-25 10:54:20|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1621923580000|2021-05-25 06:19:40|2949.8|2943.8|2950.1|2944.1|2950.1|2944.1|2949.1|2943.1|11
1621940070000|2021-05-25 10:54:30|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|3
1621940080000|2021-05-25 10:54:40|2948.8|2942.8|2948|2942|2948.8|2942.8|2948|2942|3
1621923590000|2021-05-25 06:19:50|2949.5|2943.5|2949.9|2943.9|2950.4|2944.4|2949.4|2943.4|14
1621940090000|2021-05-25 10:54:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621940100000|2021-05-25 10:55:00|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1621923600000|2021-05-25 06:20:00|2949.8|2943.8|2949.9|2943.9|2950.3|2944.3|2949.4|2943.4|7
1621940110000|2021-05-25 10:55:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|5
1621940120000|2021-05-25 10:55:20|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|2
1621923610000|2021-05-25 06:20:10|2949.6|2943.6|2950.4|2944.4|2950.4|2944.4|2949.6|2943.6|4
1621940130000|2021-05-25 10:55:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621940140000|2021-05-25 10:55:40|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621923620000|2021-05-25 06:20:20|2950.1|2944.1|2949.9|2943.9|2950.4|2944.4|2949.9|2943.9|4
1621940150000|2021-05-25 10:55:50|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621940200000|2021-05-25 10:56:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621923630000|2021-05-25 06:20:30|2949.4|2943.4|2949.9|2943.9|2950.4|2944.4|2949.1|2943.1|11
1621940220000|2021-05-25 10:57:00|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1621923680000|2021-05-25 06:21:20|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1621940270000|2021-05-25 10:57:50|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1621940290000|2021-05-25 10:58:10|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1621923690000|2021-05-25 06:21:30|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1621940300000|2021-05-25 10:58:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1621940310000|2021-05-25 10:58:30|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|2
1621923700000|2021-05-25 06:21:40|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1621940340000|2021-05-25 10:59:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621923710000|2021-05-25 06:21:50|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1621940360000|2021-05-25 10:59:20|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|2
1621940370000|2021-05-25 10:59:30|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|4
1621923740000|2021-05-25 06:22:20|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|2
1621940390000|2021-05-25 10:59:50|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1621940410000|2021-05-25 11:00:10|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1621923760000|2021-05-25 06:22:40|2948.6|2942.6|2947.4|2941.4|2948.6|2942.6|2947.1|2941.1|6
1621940420000|2021-05-25 11:00:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621940480000|2021-05-25 11:01:20|2947.3|2941.3|2946|2940|2947.3|2941.3|2946|2940|3
1621923770000|2021-05-25 06:22:50|2948.1|2942.1|2948.9|2942.9|2948.9|2942.9|2948.1|2942.1|3
1621940490000|2021-05-25 11:01:30|2945.3|2939.3|2945|2939|2945.3|2939.3|2944.5|2938.5|5
1621940500000|2021-05-25 11:01:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621923780000|2021-05-25 06:23:00|2949.4|2943.4|2949.6|2943.6|2949.6|2943.6|2949.1|2943.1|3
1621940510000|2021-05-25 11:01:50|2945.8|2939.8|2946|2940|2946.3|2940.3|2945.8|2939.8|4
1621940520000|2021-05-25 11:02:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621923790000|2021-05-25 06:23:10|2949.1|2943.1|2949.6|2943.6|2950.1|2944.1|2949.1|2943.1|6
1621940530000|2021-05-25 11:02:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1621940540000|2021-05-25 11:02:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946|2940|3
1621923800000|2021-05-25 06:23:20|2949.1|2943.1|2949|2943|2949.9|2943.9|2949|2943|7
1621940560000|2021-05-25 11:02:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621940570000|2021-05-25 11:02:50|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1621923810000|2021-05-25 06:23:30|2949.1|2943.1|2949.4|2943.4|2949.4|2943.4|2949.1|2943.1|4
1621940580000|2021-05-25 11:03:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621923820000|2021-05-25 06:23:40|2949.1|2943.1|2950.4|2944.4|2950.4|2944.4|2949.1|2943.1|6
1621940600000|2021-05-25 11:03:20|2947|2941|2947.5|2941.5|2947.8|2941.8|2947|2941|6
1621940610000|2021-05-25 11:03:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621923830000|2021-05-25 06:23:50|2950.9|2944.9|2952.3|2946.3|2952.3|2946.3|2950.9|2944.9|7
1621940630000|2021-05-25 11:03:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621940670000|2021-05-25 11:04:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|3
1621923840000|2021-05-25 06:24:00|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952|2946|14
1621940710000|2021-05-25 11:05:10|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947|2941|4
1621923850000|2021-05-25 06:24:10|2952.5|2946.5|2953.4|2947.4|2953.4|2947.4|2952.5|2946.5|3
1621940760000|2021-05-25 11:06:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1621940790000|2021-05-25 11:06:30|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1621923860000|2021-05-25 06:24:20|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1621940800000|2021-05-25 11:06:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1621923870000|2021-05-25 06:24:30|2953.6|2947.6|2954.1|2948.1|2954.1|2948.1|2953.6|2947.6|3
1621940810000|2021-05-25 11:06:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621940830000|2021-05-25 11:07:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1621923880000|2021-05-25 06:24:40|2953.9|2947.9|2953.6|2947.6|2954.1|2948.1|2953.4|2947.4|14
1621940840000|2021-05-25 11:07:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621940850000|2021-05-25 11:07:30|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|3
1621923890000|2021-05-25 06:24:50|2953.9|2947.9|2953.6|2947.6|2954.1|2948.1|2953.6|2947.6|5
1621940870000|2021-05-25 11:07:50|2950|2944|2949.8|2943.8|2950|2944|2949.5|2943.5|6
1621940880000|2021-05-25 11:08:00|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1621923900000|2021-05-25 06:25:00|2953.4|2947.4|2952|2946|2953.4|2947.4|2952|2946|3
1621940890000|2021-05-25 11:08:10|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|3
1621940900000|2021-05-25 11:08:20|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1621923910000|2021-05-25 06:25:10|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1621940910000|2021-05-25 11:08:30|2949.3|2943.3|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|3
1621923920000|2021-05-25 06:25:20|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1621940920000|2021-05-25 11:08:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621940940000|2021-05-25 11:09:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621923930000|2021-05-25 06:25:30|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1621940970000|2021-05-25 11:09:30|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1621940980000|2021-05-25 11:09:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621923960000|2021-05-25 06:26:00|2952.1|2946.1|2951.4|2945.4|2952.1|2946.1|2951.4|2945.4|2
1621940990000|2021-05-25 11:09:50|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1621923980000|2021-05-25 06:26:20|2951.1|2945.1|2950.1|2944.1|2951.1|2945.1|2950.1|2944.1|4
1621941000000|2021-05-25 11:10:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1621941010000|2021-05-25 11:10:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621923990000|2021-05-25 06:26:30|2949.9|2943.9|2950.4|2944.4|2950.9|2944.9|2949.6|2943.6|8
1621941060000|2021-05-25 11:11:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1621941080000|2021-05-25 11:11:20|2949.8|2943.8|2949|2943|2949.8|2943.8|2949|2943|2
1621924010000|2021-05-25 06:26:50|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1621941150000|2021-05-25 11:12:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621924060000|2021-05-25 06:27:40|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1621941160000|2021-05-25 11:12:40|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1621924080000|2021-05-25 06:28:00|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1621941200000|2021-05-25 11:13:20|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1621941220000|2021-05-25 11:13:40|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.5|2942.5|3
1621924130000|2021-05-25 06:28:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621941230000|2021-05-25 11:13:50|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1621924140000|2021-05-25 06:29:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1621941240000|2021-05-25 11:14:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1621941250000|2021-05-25 11:14:10|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|2
1621924160000|2021-05-25 06:29:20|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1621941280000|2021-05-25 11:14:40|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1621941310000|2021-05-25 11:15:10|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621924170000|2021-05-25 06:29:30|2949.4|2943.4|2948.6|2942.6|2949.4|2943.4|2948.6|2942.6|4
1621941320000|2021-05-25 11:15:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1621924190000|2021-05-25 06:29:50|2948.1|2942.1|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|3
1621941330000|2021-05-25 11:15:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621941340000|2021-05-25 11:15:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621924200000|2021-05-25 06:30:00|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.4|2941.4|4
1621941350000|2021-05-25 11:15:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621941360000|2021-05-25 11:16:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1621924240000|2021-05-25 06:30:40|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1621941410000|2021-05-25 11:16:50|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1621941430000|2021-05-25 11:17:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621924250000|2021-05-25 06:30:50|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|7
1621941440000|2021-05-25 11:17:20|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1621941470000|2021-05-25 11:17:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621924260000|2021-05-25 06:31:00|2949.5|2943.5|2949.8|2943.8|2950.4|2944.4|2949.1|2943.1|10
1621941490000|2021-05-25 11:18:10|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1621941500000|2021-05-25 11:18:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1621924270000|2021-05-25 06:31:10|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|3
1621941520000|2021-05-25 11:18:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621924280000|2021-05-25 06:31:20|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2950.4|2944.4|2
1621941550000|2021-05-25 11:19:10|2949|2943|2949.3|2943.3|2949.8|2943.8|2948.5|2942.5|9
1621941560000|2021-05-25 11:19:20|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1621924290000|2021-05-25 06:31:30|2950.1|2944.1|2949.6|2943.6|2950.1|2944.1|2949.6|2943.6|2
1621941580000|2021-05-25 11:19:40|2950|2944|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|4
1621941600000|2021-05-25 11:20:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1621924320000|2021-05-25 06:32:00|2949.9|2943.9|2950.4|2944.4|2950.4|2944.4|2949.8|2943.8|9
1621941610000|2021-05-25 11:20:10|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1621941680000|2021-05-25 11:21:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1621924330000|2021-05-25 06:32:10|2950.1|2944.1|2950|2944|2950.3|2944.3|2949.8|2943.8|9
1621941700000|2021-05-25 11:21:40|2950.3|2944.3|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|2
1621941720000|2021-05-25 11:22:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621924340000|2021-05-25 06:32:20|2950.1|2944.1|2951.4|2945.4|2951.5|2945.5|2950.1|2944.1|7
1621941740000|2021-05-25 11:22:20|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|2
1621941750000|2021-05-25 11:22:30|2950.3|2944.3|2951.8|2945.8|2952|2946|2949.8|2943.8|5
1621924350000|2021-05-25 06:32:30|2951.3|2945.3|2951.4|2945.4|2951.4|2945.4|2951.3|2945.3|4
1621941770000|2021-05-25 11:22:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621924360000|2021-05-25 06:32:40|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621941780000|2021-05-25 11:23:00|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1621941800000|2021-05-25 11:23:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621924370000|2021-05-25 06:32:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1621941810000|2021-05-25 11:23:30|2950.8|2944.8|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1621941820000|2021-05-25 11:23:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1621924390000|2021-05-25 06:33:10|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|4
1621941830000|2021-05-25 11:23:50|2951.3|2945.3|2952|2946|2952|2946|2951.3|2945.3|3
1621941840000|2021-05-25 11:24:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621924400000|2021-05-25 06:33:20|2950.9|2944.9|2950.4|2944.4|2950.9|2944.9|2950.4|2944.4|3
1621941850000|2021-05-25 11:24:10|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|2
1621924410000|2021-05-25 06:33:30|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|2
1621941880000|2021-05-25 11:24:40|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1621941890000|2021-05-25 11:24:50|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|2
1621924420000|2021-05-25 06:33:40|2951.1|2945.1|2951.6|2945.6|2951.6|2945.6|2951.1|2945.1|2
1621941910000|2021-05-25 11:25:10|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1621924430000|2021-05-25 06:33:50|2951.9|2945.9|2952.5|2946.5|2952.5|2946.5|2951.9|2945.9|3
1621941920000|2021-05-25 11:25:20|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|3
1621941930000|2021-05-25 11:25:30|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|3
1621924450000|2021-05-25 06:34:10|2952.3|2946.3|2951.9|2945.9|2952.3|2946.3|2951.9|2945.9|3
1621941940000|2021-05-25 11:25:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621941960000|2021-05-25 11:26:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2951.5|2945.5|7
1621924460000|2021-05-25 06:34:20|2951.6|2945.6|2951.8|2945.8|2951.8|2945.8|2951.4|2945.4|4
1621942040000|2021-05-25 11:27:20|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1621942050000|2021-05-25 11:27:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621924480000|2021-05-25 06:34:40|2952|2946|2952.4|2946.4|2952.4|2946.4|2952|2946|3
1621942060000|2021-05-25 11:27:40|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|3
1621924490000|2021-05-25 06:34:50|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621942070000|2021-05-25 11:27:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621942090000|2021-05-25 11:28:10|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621924500000|2021-05-25 06:35:00|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|4
1621942110000|2021-05-25 11:28:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1621942130000|2021-05-25 11:28:50|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1621924510000|2021-05-25 06:35:10|2953.4|2947.4|2953.5|2947.5|2953.8|2947.8|2953.4|2947.4|3
1621942150000|2021-05-25 11:29:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621942170000|2021-05-25 11:29:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1621924520000|2021-05-25 06:35:20|2953.6|2947.6|2952.8|2946.8|2953.6|2947.6|2952.8|2946.8|5
1621942180000|2021-05-25 11:29:40|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|2
1621942190000|2021-05-25 11:29:50|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|2
1621924530000|2021-05-25 06:35:30|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1621942200000|2021-05-25 11:30:00|2953.3|2947.3|2954.5|2948.5|2954.5|2948.5|2953.3|2947.3|5
1621924550000|2021-05-25 06:35:50|2952.4|2946.4|2952|2946|2952.4|2946.4|2952|2946|2
1621942210000|2021-05-25 11:30:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621942220000|2021-05-25 11:30:20|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1621924560000|2021-05-25 06:36:00|2951.8|2945.8|2950.9|2944.9|2951.8|2945.8|2950.9|2944.9|3
1621942230000|2021-05-25 11:30:30|2955.8|2949.8|2957.3|2951.3|2957.3|2951.3|2955.8|2949.8|4
1621942250000|2021-05-25 11:30:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1621924570000|2021-05-25 06:36:10|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1621942260000|2021-05-25 11:31:00|2955.8|2949.8|2955|2949|2955.8|2949.8|2955|2949|3
1621924580000|2021-05-25 06:36:20|2951.1|2945.1|2951.4|2945.4|2951.4|2945.4|2951.1|2945.1|2
1621942270000|2021-05-25 11:31:10|2954.8|2948.8|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|5
1621942290000|2021-05-25 11:31:30|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|3
1621924590000|2021-05-25 06:36:30|2951.1|2945.1|2951|2945|2951.1|2945.1|2951|2945|2
1621942300000|2021-05-25 11:31:40|2954.3|2948.3|2957|2951|2957|2951|2954.3|2948.3|3
1621942310000|2021-05-25 11:31:50|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|3
1621924600000|2021-05-25 06:36:40|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|4
1621942320000|2021-05-25 11:32:00|2957.8|2951.8|2957|2951|2957.8|2951.8|2957|2951|3
1621942330000|2021-05-25 11:32:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621924610000|2021-05-25 06:36:50|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|2
1621942360000|2021-05-25 11:32:40|2957.5|2951.5|2958|2952|2958.3|2952.3|2957.5|2951.5|4
1621924620000|2021-05-25 06:37:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621942380000|2021-05-25 11:33:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621942440000|2021-05-25 11:34:00|2957|2951|2956.8|2950.8|2957|2951|2956.5|2950.5|3
1621924630000|2021-05-25 06:37:10|2951|2945|2950.5|2944.5|2951|2945|2950.4|2944.4|5
1621942450000|2021-05-25 11:34:10|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1621942480000|2021-05-25 11:34:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1621924640000|2021-05-25 06:37:20|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1621942490000|2021-05-25 11:34:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621924650000|2021-05-25 06:37:30|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1621942500000|2021-05-25 11:35:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1621942520000|2021-05-25 11:35:20|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|3
1621924660000|2021-05-25 06:37:40|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1621942540000|2021-05-25 11:35:40|2957.8|2951.8|2956.8|2950.8|2957.8|2951.8|2956.8|2950.8|4
1621942560000|2021-05-25 11:36:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1621924680000|2021-05-25 06:38:00|2950.8|2944.8|2951.1|2945.1|2951.1|2945.1|2950.8|2944.8|2
1621942580000|2021-05-25 11:36:20|2957.3|2951.3|2958.3|2952.3|2958.3|2952.3|2957.3|2951.3|3
1621924700000|2021-05-25 06:38:20|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.1|2945.1|3
1621942590000|2021-05-25 11:36:30|2958.5|2952.5|2959|2953|2959|2953|2958|2952|6
1621942600000|2021-05-25 11:36:40|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1621924720000|2021-05-25 06:38:40|2951.6|2945.6|2951.4|2945.4|2951.6|2945.6|2951.4|2945.4|2
1621942620000|2021-05-25 11:37:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621942630000|2021-05-25 11:37:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1621924750000|2021-05-25 06:39:10|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1621942650000|2021-05-25 11:37:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621942700000|2021-05-25 11:38:20|2958.8|2952.8|2957.5|2951.5|2958.8|2952.8|2957.5|2951.5|3
1621924780000|2021-05-25 06:39:40|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1621942720000|2021-05-25 11:38:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621942730000|2021-05-25 11:38:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1621924810000|2021-05-25 06:40:10|2951.1|2945.1|2950.6|2944.6|2951.1|2945.1|2950.6|2944.6|3
1621942840000|2021-05-25 11:40:40|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1621942910000|2021-05-25 11:41:50|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|3
1621924830000|2021-05-25 06:40:30|2950.9|2944.9|2951.1|2945.1|2951.1|2945.1|2950.9|2944.9|2
1621942920000|2021-05-25 11:42:00|2955.5|2949.5|2956.8|2950.8|2957.3|2951.3|2955.5|2949.5|4
1621924840000|2021-05-25 06:40:40|2951.3|2945.3|2951.4|2945.4|2951.4|2945.4|2951.3|2945.3|2
1621942930000|2021-05-25 11:42:10|2957|2951|2957.8|2951.8|2958.3|2952.3|2957|2951|5
1621942940000|2021-05-25 11:42:20|2957.3|2951.3|2957|2951|2957.3|2951.3|2955.8|2949.8|11
1621924850000|2021-05-25 06:40:50|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1621942950000|2021-05-25 11:42:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621942960000|2021-05-25 11:42:40|2957|2951|2957.8|2951.8|2957.8|2951.8|2957|2951|2
1621924860000|2021-05-25 06:41:00|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.3|2945.3|3
1621942970000|2021-05-25 11:42:50|2957.5|2951.5|2957.8|2951.8|2958.3|2952.3|2957.5|2951.5|3
1621924870000|2021-05-25 06:41:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621942980000|2021-05-25 11:43:00|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1621942990000|2021-05-25 11:43:10|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|3
1621924890000|2021-05-25 06:41:30|2952|2946|2953.1|2947.1|2953.1|2947.1|2952|2946|6
1621943010000|2021-05-25 11:43:30|2958.5|2952.5|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|5
1621943020000|2021-05-25 11:43:40|2958.5|2952.5|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|4
1621924900000|2021-05-25 06:41:40|2953.3|2947.3|2953.8|2947.8|2954|2948|2953.3|2947.3|3
1621943030000|2021-05-25 11:43:50|2958.5|2952.5|2958|2952|2958.8|2952.8|2958|2952|4
1621924920000|2021-05-25 06:42:00|2953.5|2947.5|2952.8|2946.8|2953.6|2947.6|2952.8|2946.8|4
1621943040000|2021-05-25 11:44:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621924940000|2021-05-25 06:42:20|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|2
1621943050000|2021-05-25 11:44:10|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621924950000|2021-05-25 06:42:30|2952.9|2946.9|2953.8|2947.8|2953.8|2947.8|2952.9|2946.9|4
1621943060000|2021-05-25 11:44:20|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|4
1621943070000|2021-05-25 11:44:30|2957|2951|2956.5|2950.5|2957|2951|2956.5|2950.5|2
1621924980000|2021-05-25 06:43:00|2953.4|2947.4|2952.9|2946.9|2953.4|2947.4|2952.9|2946.9|3
1621943080000|2021-05-25 11:44:40|2956.3|2950.3|2956|2950|2956.3|2950.3|2955.8|2949.8|3
1621943090000|2021-05-25 11:44:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621924990000|2021-05-25 06:43:10|2953.1|2947.1|2954|2948|2954|2948|2953.1|2947.1|7
1621943100000|2021-05-25 11:45:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1621925020000|2021-05-25 06:43:40|2954.8|2948.8|2954.4|2948.4|2954.8|2948.8|2954.4|2948.4|2
1621943110000|2021-05-25 11:45:10|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1621943120000|2021-05-25 11:45:20|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1621925040000|2021-05-25 06:44:00|2954.5|2948.5|2955.8|2949.8|2956|2950|2954.5|2948.5|6
1621943130000|2021-05-25 11:45:30|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|2
1621925050000|2021-05-25 06:44:10|2955.4|2949.4|2954.8|2948.8|2955.6|2949.6|2954.8|2948.8|4
1621943140000|2021-05-25 11:45:40|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1621943150000|2021-05-25 11:45:50|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1621925060000|2021-05-25 06:44:20|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1621943160000|2021-05-25 11:46:00|2957.3|2951.3|2957|2951|2957.5|2951.5|2957|2951|4
1621925070000|2021-05-25 06:44:30|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1621943170000|2021-05-25 11:46:10|2957.3|2951.3|2958|2952|2958|2952|2957.3|2951.3|4
1621943180000|2021-05-25 11:46:20|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621925080000|2021-05-25 06:44:40|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1621943200000|2021-05-25 11:46:40|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|3
1621943210000|2021-05-25 11:46:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621925090000|2021-05-25 06:44:50|2954.6|2948.6|2955.6|2949.6|2955.6|2949.6|2954.6|2948.6|6
1621943220000|2021-05-25 11:47:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621943240000|2021-05-25 11:47:20|2956.3|2950.3|2955.3|2949.3|2956.3|2950.3|2955.3|2949.3|2
1621925110000|2021-05-25 06:45:10|2955.4|2949.4|2955.1|2949.1|2955.4|2949.4|2955.1|2949.1|4
1621943250000|2021-05-25 11:47:30|2956|2950|2957|2951|2957.3|2951.3|2956|2950|3
1621943290000|2021-05-25 11:48:10|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|3
1621925120000|2021-05-25 06:45:20|2954.9|2948.9|2955.8|2949.8|2956|2950|2954.9|2948.9|4
1621943300000|2021-05-25 11:48:20|2958|2952|2957|2951|2958.3|2952.3|2957|2951|3
1621943320000|2021-05-25 11:48:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621925130000|2021-05-25 06:45:30|2955.4|2949.4|2954.1|2948.1|2955.4|2949.4|2954.1|2948.1|4
1621943330000|2021-05-25 11:48:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621925140000|2021-05-25 06:45:40|2954.4|2948.4|2955.4|2949.4|2955.4|2949.4|2954.4|2948.4|5
1621943340000|2021-05-25 11:49:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1621943370000|2021-05-25 11:49:30|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1621925150000|2021-05-25 06:45:50|2955.6|2949.6|2955.8|2949.8|2955.8|2949.8|2955.6|2949.6|2
1621943380000|2021-05-25 11:49:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1621943390000|2021-05-25 11:49:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621925160000|2021-05-25 06:46:00|2956.3|2950.3|2956.4|2950.4|2957.8|2951.8|2956|2950|8
1621943400000|2021-05-25 11:50:00|2958|2952|2958.3|2952.3|2959|2953|2958|2952|6
1621925170000|2021-05-25 06:46:10|2956.1|2950.1|2955.6|2949.6|2956.1|2950.1|2955.6|2949.6|3
1621943410000|2021-05-25 11:50:10|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621943420000|2021-05-25 11:50:20|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1621925180000|2021-05-25 06:46:20|2955.4|2949.4|2954.8|2948.8|2955.4|2949.4|2954.8|2948.8|3
1621943440000|2021-05-25 11:50:40|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621943450000|2021-05-25 11:50:50|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|4
1621925190000|2021-05-25 06:46:30|2955|2949|2955.4|2949.4|2955.4|2949.4|2955|2949|5
1621943460000|2021-05-25 11:51:00|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|3
1621943470000|2021-05-25 11:51:10|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621925210000|2021-05-25 06:46:50|2955.1|2949.1|2954.4|2948.4|2955.1|2949.1|2954.4|2948.4|4
1621943480000|2021-05-25 11:51:20|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1621925220000|2021-05-25 06:47:00|2954.1|2948.1|2954.6|2948.6|2954.6|2948.6|2954.1|2948.1|3
1621943490000|2021-05-25 11:51:30|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1621943500000|2021-05-25 11:51:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1621925240000|2021-05-25 06:47:20|2954.9|2948.9|2955.6|2949.6|2955.6|2949.6|2954.9|2948.9|4
1621943510000|2021-05-25 11:51:50|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.3|2952.3|4
1621943520000|2021-05-25 11:52:00|2959.8|2953.8|2959|2953|2960.3|2954.3|2958.8|2952.8|6
1621925260000|2021-05-25 06:47:40|2955.4|2949.4|2955.3|2949.3|2955.4|2949.4|2955|2949|4
1621943530000|2021-05-25 11:52:10|2959.3|2953.3|2960.5|2954.5|2960.5|2954.5|2959.3|2953.3|4
1621925270000|2021-05-25 06:47:50|2955.6|2949.6|2954.9|2948.9|2955.6|2949.6|2954.8|2948.8|10
1621943540000|2021-05-25 11:52:20|2961|2955|2961.8|2955.8|2961.8|2955.8|2961|2955|9
1621943560000|2021-05-25 11:52:40|2962|2956|2962|2956|2962.5|2956.5|2962|2956|4
1621925280000|2021-05-25 06:48:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1621943570000|2021-05-25 11:52:50|2962.3|2956.3|2961.8|2955.8|2963.3|2957.3|2961.8|2955.8|6
1621943580000|2021-05-25 11:53:00|2961.5|2955.5|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|6
1621925290000|2021-05-25 06:48:10|2954.4|2948.4|2954.1|2948.1|2954.6|2948.6|2954.1|2948.1|4
1621943590000|2021-05-25 11:53:10|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.3|2955.3|5
1621925300000|2021-05-25 06:48:20|2954.4|2948.4|2953.8|2947.8|2954.4|2948.4|2953.8|2947.8|3
1621943600000|2021-05-25 11:53:20|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1621943620000|2021-05-25 11:53:40|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|6
1621925310000|2021-05-25 06:48:30|2953.9|2947.9|2954.6|2948.6|2954.8|2948.8|2953.9|2947.9|6
1621943630000|2021-05-25 11:53:50|2962.8|2956.8|2961.5|2955.5|2963.3|2957.3|2961.5|2955.5|7
1621943640000|2021-05-25 11:54:00|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1621925320000|2021-05-25 06:48:40|2954.9|2948.9|2955.9|2949.9|2956|2950|2954.9|2948.9|6
1621943650000|2021-05-25 11:54:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|7
1621943660000|2021-05-25 11:54:20|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.5|2953.5|5
1621925330000|2021-05-25 06:48:50|2955.6|2949.6|2955|2949|2955.6|2949.6|2955|2949|3
1621943670000|2021-05-25 11:54:30|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1621925340000|2021-05-25 06:49:00|2955.6|2949.6|2954.8|2948.8|2955.6|2949.6|2954.8|2948.8|4
1621943680000|2021-05-25 11:54:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621925360000|2021-05-25 06:49:20|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1621943700000|2021-05-25 11:55:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621925370000|2021-05-25 06:49:30|2954.4|2948.4|2954.6|2948.6|2954.6|2948.6|2954.4|2948.4|2
1621943710000|2021-05-25 11:55:10|2960.5|2954.5|2959.3|2953.3|2960.5|2954.5|2959.3|2953.3|2
1621943730000|2021-05-25 11:55:30|2959|2953|2959|2953|2959.3|2953.3|2958.8|2952.8|5
1621925380000|2021-05-25 06:49:40|2954.9|2948.9|2954.6|2948.6|2954.9|2948.9|2954.6|2948.6|2
1621943740000|2021-05-25 11:55:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1621943750000|2021-05-25 11:55:50|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1621925390000|2021-05-25 06:49:50|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1621943760000|2021-05-25 11:56:00|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1621943770000|2021-05-25 11:56:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1621925400000|2021-05-25 06:50:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1621943780000|2021-05-25 11:56:20|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|3
1621943790000|2021-05-25 11:56:30|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1621925410000|2021-05-25 06:50:10|2955|2949|2954.4|2948.4|2955.4|2949.4|2954.4|2948.4|7
1621943800000|2021-05-25 11:56:40|2959.8|2953.8|2957.8|2951.8|2959.8|2953.8|2957.8|2951.8|7
1621943810000|2021-05-25 11:56:50|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|3
1621925420000|2021-05-25 06:50:20|2953.6|2947.6|2953.6|2947.6|2954.1|2948.1|2953.6|2947.6|11
1621943820000|2021-05-25 11:57:00|2957.8|2951.8|2956.3|2950.3|2957.8|2951.8|2956.3|2950.3|6
1621943830000|2021-05-25 11:57:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1621925440000|2021-05-25 06:50:40|2953.4|2947.4|2953.6|2947.6|2953.6|2947.6|2953.4|2947.4|2
1621943840000|2021-05-25 11:57:20|2956.3|2950.3|2958.5|2952.5|2958.5|2952.5|2956.3|2950.3|6
1621943850000|2021-05-25 11:57:30|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|4
1621925460000|2021-05-25 06:51:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621943860000|2021-05-25 11:57:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|4
1621943870000|2021-05-25 11:57:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621925480000|2021-05-25 06:51:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1621943880000|2021-05-25 11:58:00|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621943900000|2021-05-25 11:58:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1621925490000|2021-05-25 06:51:30|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2953.6|2947.6|9
1621943910000|2021-05-25 11:58:30|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|3
1621943920000|2021-05-25 11:58:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621925500000|2021-05-25 06:51:40|2954.1|2948.1|2952.4|2946.4|2954.1|2948.1|2952.4|2946.4|6
1621943950000|2021-05-25 11:59:10|2957.5|2951.5|2956.5|2950.5|2957.5|2951.5|2956.5|2950.5|3
1621943960000|2021-05-25 11:59:20|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|3
1621925510000|2021-05-25 06:51:50|2952.6|2946.6|2952.4|2946.4|2952.6|2946.6|2952.1|2946.1|5
1621943980000|2021-05-25 11:59:40|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1621943990000|2021-05-25 11:59:50|2956|2950|2956.3|2950.3|2956.3|2950.3|2955|2949|4
1621925520000|2021-05-25 06:52:00|2952.1|2946.1|2952|2946|2952.4|2946.4|2952|2946|4
1621944030000|2021-05-25 12:00:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621944060000|2021-05-25 12:01:00|2956.8|2950.8|2957.3|2951.3|2958.3|2952.3|2956.8|2950.8|6
1621925530000|2021-05-25 06:52:10|2952.3|2946.3|2952.3|2946.3|2952.4|2946.4|2952.3|2946.3|3
1621944080000|2021-05-25 12:01:20|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|5
1621925540000|2021-05-25 06:52:20|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1621944090000|2021-05-25 12:01:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621944100000|2021-05-25 12:01:40|2957.5|2951.5|2957|2951|2957.5|2951.5|2957|2951|3
1621925550000|2021-05-25 06:52:30|2951.3|2945.3|2951|2945|2951.6|2945.6|2951|2945|6
1621944150000|2021-05-25 12:02:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621944160000|2021-05-25 12:02:40|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1621925560000|2021-05-25 06:52:40|2951.3|2945.3|2951.6|2945.6|2951.6|2945.6|2951.3|2945.3|2
1621944180000|2021-05-25 12:03:00|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|3
1621944200000|2021-05-25 12:03:20|2958.5|2952.5|2957.5|2951.5|2958.5|2952.5|2957.5|2951.5|3
1621925570000|2021-05-25 06:52:50|2951.4|2945.4|2951.1|2945.1|2951.6|2945.6|2951|2945|9
1621944220000|2021-05-25 12:03:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621925580000|2021-05-25 06:53:00|2950.9|2944.9|2949.9|2943.9|2950.9|2944.9|2949.6|2943.6|6
1621944240000|2021-05-25 12:04:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1621925590000|2021-05-25 06:53:10|2950.1|2944.1|2950.4|2944.4|2951|2945|2949.6|2943.6|11
1621944260000|2021-05-25 12:04:20|2957.3|2951.3|2957.8|2951.8|2958|2952|2957.3|2951.3|4
1621944270000|2021-05-25 12:04:30|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|2
1621925600000|2021-05-25 06:53:20|2950.6|2944.6|2950.3|2944.3|2950.8|2944.8|2950.1|2944.1|9
1621944280000|2021-05-25 12:04:40|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621925610000|2021-05-25 06:53:30|2949.9|2943.9|2949.6|2943.6|2949.9|2943.9|2949.4|2943.4|4
1621944300000|2021-05-25 12:05:00|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621944310000|2021-05-25 12:05:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621925620000|2021-05-25 06:53:40|2949.9|2943.9|2949.1|2943.1|2949.9|2943.9|2949.1|2943.1|5
1621944450000|2021-05-25 12:07:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621944460000|2021-05-25 12:07:40|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|3
1621925640000|2021-05-25 06:54:00|2948.9|2942.9|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|5
1621944490000|2021-05-25 12:08:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621925650000|2021-05-25 06:54:10|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|2
1621944520000|2021-05-25 12:08:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1621944530000|2021-05-25 12:08:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621925660000|2021-05-25 06:54:20|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1621944540000|2021-05-25 12:09:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621944560000|2021-05-25 12:09:20|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|3
1621925670000|2021-05-25 06:54:30|2949.4|2943.4|2949.1|2943.1|2950.3|2944.3|2949.1|2943.1|6
1621944570000|2021-05-25 12:09:30|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|3
1621944580000|2021-05-25 12:09:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621925680000|2021-05-25 06:54:40|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1621944590000|2021-05-25 12:09:50|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1621925690000|2021-05-25 06:54:50|2949.1|2943.1|2948.6|2942.6|2949.1|2943.1|2948.6|2942.6|3
1621944600000|2021-05-25 12:10:00|2959.5|2953.5|2958|2952|2959.5|2953.5|2957.8|2951.8|6
1621944610000|2021-05-25 12:10:10|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1621925700000|2021-05-25 06:55:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621944620000|2021-05-25 12:10:20|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|5
1621944630000|2021-05-25 12:10:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1621925710000|2021-05-25 06:55:10|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|7
1621944640000|2021-05-25 12:10:40|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1621944660000|2021-05-25 12:11:00|2958.8|2952.8|2959|2953|2959.3|2953.3|2958.8|2952.8|3
1621925720000|2021-05-25 06:55:20|2949|2943|2949|2943|2949|2943|2948.8|2942.8|5
1621944670000|2021-05-25 12:11:10|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2958.3|2952.3|5
1621944680000|2021-05-25 12:11:20|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|4
1621925730000|2021-05-25 06:55:30|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|4
1621944690000|2021-05-25 12:11:30|2958|2952|2958.3|2952.3|2958.5|2952.5|2958|2952|4
1621925750000|2021-05-25 06:55:50|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|5
1621944700000|2021-05-25 12:11:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1621944710000|2021-05-25 12:11:50|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621925760000|2021-05-25 06:56:00|2949|2943|2949.3|2943.3|2950|2944|2949|2943|6
1621944720000|2021-05-25 12:12:00|2955.3|2949.3|2955|2949|2955.8|2949.8|2955|2949|6
1621944730000|2021-05-25 12:12:10|2954.8|2948.8|2955.5|2949.5|2955.8|2949.8|2954.8|2948.8|5
1621925770000|2021-05-25 06:56:10|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|3
1621944740000|2021-05-25 12:12:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621944760000|2021-05-25 12:12:40|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1621925780000|2021-05-25 06:56:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621944770000|2021-05-25 12:12:50|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|2
1621925790000|2021-05-25 06:56:30|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1621944790000|2021-05-25 12:13:10|2957.3|2951.3|2958.5|2952.5|2958.5|2952.5|2957.3|2951.3|2
1621944830000|2021-05-25 12:13:50|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1621925800000|2021-05-25 06:56:40|2948.8|2942.8|2947.8|2941.8|2948.8|2942.8|2947.8|2941.8|4
1621944840000|2021-05-25 12:14:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1621944860000|2021-05-25 12:14:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621925810000|2021-05-25 06:56:50|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1621944870000|2021-05-25 12:14:30|2959.5|2953.5|2960.3|2954.3|2960.5|2954.5|2959.5|2953.5|4
1621944880000|2021-05-25 12:14:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621925820000|2021-05-25 06:57:00|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|3
1621944890000|2021-05-25 12:14:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1621925830000|2021-05-25 06:57:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621944910000|2021-05-25 12:15:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621944940000|2021-05-25 12:15:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621925840000|2021-05-25 06:57:20|2948|2942|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|4
1621944960000|2021-05-25 12:16:00|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1621944970000|2021-05-25 12:16:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621925850000|2021-05-25 06:57:30|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1621945000000|2021-05-25 12:16:40|2960.5|2954.5|2961.5|2955.5|2961.5|2955.5|2960.5|2954.5|3
1621945090000|2021-05-25 12:18:10|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1621925870000|2021-05-25 06:57:50|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|5
1621945100000|2021-05-25 12:18:20|2962|2956|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|5
1621945110000|2021-05-25 12:18:30|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1621925880000|2021-05-25 06:58:00|2947|2941|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|5
1621945130000|2021-05-25 12:18:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621945170000|2021-05-25 12:19:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961|2955|3
1621925900000|2021-05-25 06:58:20|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621945180000|2021-05-25 12:19:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621945190000|2021-05-25 12:19:50|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1621925910000|2021-05-25 06:58:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|3
1621945200000|2021-05-25 12:20:00|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1621925920000|2021-05-25 06:58:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1621945210000|2021-05-25 12:20:10|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|5
1621945220000|2021-05-25 12:20:20|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1621925930000|2021-05-25 06:58:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1621945230000|2021-05-25 12:20:30|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1621925940000|2021-05-25 06:59:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621945240000|2021-05-25 12:20:40|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1621945280000|2021-05-25 12:21:20|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|4
1621925950000|2021-05-25 06:59:10|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|3
1621945290000|2021-05-25 12:21:30|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1621945300000|2021-05-25 12:21:40|2959.8|2953.8|2960|2954|2960.3|2954.3|2959.8|2953.8|9
1621925960000|2021-05-25 06:59:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|3
1621945310000|2021-05-25 12:21:50|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1621925970000|2021-05-25 06:59:30|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621945320000|2021-05-25 12:22:00|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1621945340000|2021-05-25 12:22:20|2958.3|2952.3|2959.3|2953.3|2959.3|2953.3|2958.3|2952.3|4
1621925980000|2021-05-25 06:59:40|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1621945360000|2021-05-25 12:22:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1621945380000|2021-05-25 12:23:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1621926000000|2021-05-25 07:00:00|2945|2939|2943.8|2937.8|2945|2939|2943.5|2937.5|6
1621945400000|2021-05-25 12:23:20|2959|2953|2959|2953|2959|2953|2958.8|2952.8|3
1621945450000|2021-05-25 12:24:10|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1621926010000|2021-05-25 07:00:10|2943.5|2937.5|2944|2938|2944|2938|2943.3|2937.3|3
1621945470000|2021-05-25 12:24:30|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|3
1621945480000|2021-05-25 12:24:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621926020000|2021-05-25 07:00:20|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|2
1621945500000|2021-05-25 12:25:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1621945510000|2021-05-25 12:25:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621926030000|2021-05-25 07:00:30|2945.5|2939.5|2946.5|2940.5|2946.8|2940.8|2945.5|2939.5|4
1621945520000|2021-05-25 12:25:20|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|2
1621926040000|2021-05-25 07:00:40|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|3
1621945540000|2021-05-25 12:25:40|2957|2951|2957.8|2951.8|2957.8|2951.8|2957|2951|2
1621945550000|2021-05-25 12:25:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1621926050000|2021-05-25 07:00:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621945560000|2021-05-25 12:26:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621945570000|2021-05-25 12:26:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621926060000|2021-05-25 07:01:00|2948.3|2942.3|2946|2940|2948.3|2942.3|2945.5|2939.5|6
1621945580000|2021-05-25 12:26:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621926080000|2021-05-25 07:01:20|2945.8|2939.8|2947.5|2941.5|2947.5|2941.5|2945.5|2939.5|5
1621945670000|2021-05-25 12:27:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621945680000|2021-05-25 12:28:00|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1621926120000|2021-05-25 07:02:00|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1621945690000|2021-05-25 12:28:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621945700000|2021-05-25 12:28:20|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|2
1621926140000|2021-05-25 07:02:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621945750000|2021-05-25 12:29:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1621945770000|2021-05-25 12:29:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621926160000|2021-05-25 07:02:40|2946.3|2940.3|2944.8|2938.8|2946.3|2940.3|2944.8|2938.8|2
1621945790000|2021-05-25 12:29:50|2957.3|2951.3|2957.8|2951.8|2958|2952|2957.3|2951.3|5
1621926170000|2021-05-25 07:02:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621945800000|2021-05-25 12:30:00|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|4
1621945810000|2021-05-25 12:30:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621926180000|2021-05-25 07:03:00|2944.8|2938.8|2946.5|2940.5|2946.5|2940.5|2944.8|2938.8|6
1621945820000|2021-05-25 12:30:20|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|2
1621945830000|2021-05-25 12:30:30|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1621926190000|2021-05-25 07:03:10|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1621945840000|2021-05-25 12:30:40|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958.3|2952.3|5
1621926220000|2021-05-25 07:03:40|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1621945850000|2021-05-25 12:30:50|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1621945860000|2021-05-25 12:31:00|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1621926270000|2021-05-25 07:04:30|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1621945870000|2021-05-25 12:31:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621945880000|2021-05-25 12:31:20|2959.5|2953.5|2958.5|2952.5|2959.5|2953.5|2958.5|2952.5|4
1621926290000|2021-05-25 07:04:50|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1621945890000|2021-05-25 12:31:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621945900000|2021-05-25 12:31:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1621926300000|2021-05-25 07:05:00|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1621945910000|2021-05-25 12:31:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621945930000|2021-05-25 12:32:10|2957.3|2951.3|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|3
1621926310000|2021-05-25 07:05:10|2947.8|2941.8|2946|2940|2947.8|2941.8|2946|2940|2
1621945940000|2021-05-25 12:32:20|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621926330000|2021-05-25 07:05:30|2945.8|2939.8|2944.8|2938.8|2945.8|2939.8|2944.8|2938.8|3
1621945950000|2021-05-25 12:32:30|2957.5|2951.5|2959|2953|2959|2953|2957.3|2951.3|5
1621945960000|2021-05-25 12:32:40|2959.5|2953.5|2959.3|2953.3|2959.8|2953.8|2958.8|2952.8|5
1621926340000|2021-05-25 07:05:40|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1621945970000|2021-05-25 12:32:50|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1621945990000|2021-05-25 12:33:10|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621926350000|2021-05-25 07:05:50|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943|2937|4
1621946000000|2021-05-25 12:33:20|2958|2952|2957.3|2951.3|2958|2952|2957.3|2951.3|4
1621946010000|2021-05-25 12:33:30|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1621926360000|2021-05-25 07:06:00|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|2
1621946020000|2021-05-25 12:33:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621946030000|2021-05-25 12:33:50|2957|2951|2957.8|2951.8|2957.8|2951.8|2957|2951|2
1621926400000|2021-05-25 07:06:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1621946040000|2021-05-25 12:34:00|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1621946050000|2021-05-25 12:34:10|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1621926410000|2021-05-25 07:06:50|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|3
1621946060000|2021-05-25 12:34:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621926430000|2021-05-25 07:07:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621946070000|2021-05-25 12:34:30|2957|2951|2958.8|2952.8|2958.8|2952.8|2957|2951|4
1621946080000|2021-05-25 12:34:40|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1621926440000|2021-05-25 07:07:20|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|2
1621946090000|2021-05-25 12:34:50|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2958.3|2952.3|2
1621926450000|2021-05-25 07:07:30|2942|2936|2943.3|2937.3|2943.3|2937.3|2942|2936|5
1621946100000|2021-05-25 12:35:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1621946110000|2021-05-25 12:35:10|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1621926460000|2021-05-25 07:07:40|2943|2937|2940.8|2934.8|2943|2937|2940.8|2934.8|6
1621946120000|2021-05-25 12:35:20|2958|2952|2958.3|2952.3|2958.5|2952.5|2958|2952|3
1621946130000|2021-05-25 12:35:30|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|3
1621926470000|2021-05-25 07:07:50|2941|2935|2942|2936|2942|2936|2941|2935|4
1621946140000|2021-05-25 12:35:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621926480000|2021-05-25 07:08:00|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2942|2936|6
1621946150000|2021-05-25 12:35:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957|2951|4
1621946160000|2021-05-25 12:36:00|2957.8|2951.8|2959.5|2953.5|2959.5|2953.5|2957.8|2951.8|6
1621926490000|2021-05-25 07:08:10|2943|2937|2945|2939|2945|2939|2943|2937|4
1621946170000|2021-05-25 12:36:10|2959|2953|2958|2952|2959|2953|2958|2952|3
1621946180000|2021-05-25 12:36:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621926500000|2021-05-25 07:08:20|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621946190000|2021-05-25 12:36:30|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1621926520000|2021-05-25 07:08:40|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.3|2938.3|5
1621946200000|2021-05-25 12:36:40|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.5|2950.5|5
1621946210000|2021-05-25 12:36:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621926530000|2021-05-25 07:08:50|2944.3|2938.3|2943|2937|2944.3|2938.3|2943|2937|6
1621946220000|2021-05-25 12:37:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621946240000|2021-05-25 12:37:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1621926540000|2021-05-25 07:09:00|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2941|2935|8
1621946250000|2021-05-25 12:37:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621946260000|2021-05-25 12:37:40|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|5
1621926550000|2021-05-25 07:09:10|2942.3|2936.3|2941|2935|2942.3|2936.3|2940.8|2934.8|6
1621946270000|2021-05-25 12:37:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621946280000|2021-05-25 12:38:00|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1621926560000|2021-05-25 07:09:20|2941.3|2935.3|2942|2936|2942|2936|2941.3|2935.3|3
1621946290000|2021-05-25 12:38:10|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|2
1621946300000|2021-05-25 12:38:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1621926570000|2021-05-25 07:09:30|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|2
1621946310000|2021-05-25 12:38:30|2958.3|2952.3|2959.3|2953.3|2959.3|2953.3|2958.3|2952.3|4
1621946320000|2021-05-25 12:38:40|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1621926580000|2021-05-25 07:09:40|2943.5|2937.5|2943.3|2937.3|2944.5|2938.5|2943.3|2937.3|6
1621946330000|2021-05-25 12:38:50|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2958.3|2952.3|4
1621926590000|2021-05-25 07:09:50|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1621946340000|2021-05-25 12:39:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621946350000|2021-05-25 12:39:10|2958.3|2952.3|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|3
1621926600000|2021-05-25 07:10:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1621946360000|2021-05-25 12:39:20|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621946370000|2021-05-25 12:39:30|2957.3|2951.3|2957|2951|2957.8|2951.8|2957|2951|6
1621926610000|2021-05-25 07:10:10|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|3
1621946380000|2021-05-25 12:39:40|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|4
1621946390000|2021-05-25 12:39:50|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|2
1621926620000|2021-05-25 07:10:20|2943|2937|2943|2937|2943|2937|2942.8|2936.8|3
1621946400000|2021-05-25 12:40:00|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.3|2949.3|5
1621926630000|2021-05-25 07:10:30|2944|2938|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1621946410000|2021-05-25 12:40:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621946420000|2021-05-25 12:40:20|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955|2949|3
1621926640000|2021-05-25 07:10:40|2944|2938|2944|2938|2944.5|2938.5|2944|2938|4
1621946440000|2021-05-25 12:40:40|2955|2949|2954|2948|2955|2949|2954|2948|2
1621946460000|2021-05-25 12:41:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621926650000|2021-05-25 07:10:50|2943.8|2937.8|2945|2939|2945|2939|2943.5|2937.5|6
1621946470000|2021-05-25 12:41:10|2953.3|2947.3|2954.3|2948.3|2954.3|2948.3|2953.3|2947.3|4
1621926660000|2021-05-25 07:11:00|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2944|2938|10
1621946500000|2021-05-25 12:41:40|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|2
1621946510000|2021-05-25 12:41:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621926670000|2021-05-25 07:11:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621946530000|2021-05-25 12:42:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621946540000|2021-05-25 12:42:20|2955.8|2949.8|2954|2948|2955.8|2949.8|2954|2948|4
1621926680000|2021-05-25 07:11:20|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621946550000|2021-05-25 12:42:30|2953.8|2947.8|2954.8|2948.8|2954.8|2948.8|2953.8|2947.8|3
1621926690000|2021-05-25 07:11:30|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|3
1621946560000|2021-05-25 12:42:40|2955.3|2949.3|2955|2949|2955.3|2949.3|2954.8|2948.8|4
1621946580000|2021-05-25 12:43:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621926720000|2021-05-25 07:12:00|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.3|2937.3|6
1621946590000|2021-05-25 12:43:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1621946600000|2021-05-25 12:43:20|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|2
1621926730000|2021-05-25 07:12:10|2944|2938|2944.3|2938.3|2944.5|2938.5|2944|2938|3
1621946610000|2021-05-25 12:43:30|2953.5|2947.5|2954.3|2948.3|2954.3|2948.3|2953.5|2947.5|4
1621926740000|2021-05-25 07:12:20|2944|2938|2945.5|2939.5|2945.5|2939.5|2943.8|2937.8|6
1621946620000|2021-05-25 12:43:40|2954.8|2948.8|2955.3|2949.3|2955.8|2949.8|2954.8|2948.8|6
1621946630000|2021-05-25 12:43:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1621926750000|2021-05-25 07:12:30|2945.3|2939.3|2944.3|2938.3|2945.3|2939.3|2944|2938|7
1621946650000|2021-05-25 12:44:10|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.3|2948.3|3
1621946670000|2021-05-25 12:44:30|2954.3|2948.3|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|3
1621926760000|2021-05-25 07:12:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1621946690000|2021-05-25 12:44:50|2953.3|2947.3|2953|2947|2953.3|2947.3|2952.5|2946.5|4
1621926780000|2021-05-25 07:13:00|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.3|2937.3|5
1621946700000|2021-05-25 12:45:00|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1621946720000|2021-05-25 12:45:20|2953.8|2947.8|2954.8|2948.8|2954.8|2948.8|2953.8|2947.8|2
1621926790000|2021-05-25 07:13:10|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|2
1621946730000|2021-05-25 12:45:30|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|3
1621926840000|2021-05-25 07:14:00|2945.8|2939.8|2945.8|2939.8|2946|2940|2945.8|2939.8|3
1621946740000|2021-05-25 12:45:40|2954.8|2948.8|2953.5|2947.5|2954.8|2948.8|2953.5|2947.5|3
1621926880000|2021-05-25 07:14:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621946790000|2021-05-25 12:46:30|2954.3|2948.3|2955|2949|2955|2949|2954.3|2948.3|3
1621926890000|2021-05-25 07:14:50|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|2
1621926900000|2021-05-25 07:15:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621926910000|2021-05-25 07:15:10|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1621926920000|2021-05-25 07:15:20|2943.3|2937.3|2945.5|2939.5|2945.5|2939.5|2943|2937|7
1621946800000|2021-05-25 12:46:40|2955.3|2949.3|2954.3|2948.3|2956|2950|2954.3|2948.3|7
1621946820000|2021-05-25 12:47:00|2954|2948|2953|2947|2954|2948|2953|2947|5
1621926950000|2021-05-25 07:15:50|2945|2939|2944.5|2938.5|2945|2939|2944.3|2938.3|4
1621946830000|2021-05-25 12:47:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621926970000|2021-05-25 07:16:10|2944.3|2938.3|2944|2938|2944.3|2938.3|2943.3|2937.3|5
1621946840000|2021-05-25 12:47:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621946860000|2021-05-25 12:47:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1621926980000|2021-05-25 07:16:20|2944.3|2938.3|2944.8|2938.8|2945|2939|2944.3|2938.3|5
1621946880000|2021-05-25 12:48:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621926990000|2021-05-25 07:16:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621946900000|2021-05-25 12:48:20|2952.5|2946.5|2952.8|2946.8|2953.3|2947.3|2952|2946|7
1621946950000|2021-05-25 12:49:10|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2951.8|2945.8|3
1621927000000|2021-05-25 07:16:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1621946960000|2021-05-25 12:49:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621946980000|2021-05-25 12:49:40|2952|2946|2952|2946|2952.5|2946.5|2951.5|2945.5|6
1621927010000|2021-05-25 07:16:50|2944|2938|2944.8|2938.8|2944.8|2938.8|2944|2938|2
1621947000000|2021-05-25 12:50:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621927020000|2021-05-25 07:17:00|2945|2939|2946.5|2940.5|2946.5|2940.5|2945|2939|6
1621947010000|2021-05-25 12:50:10|2951.3|2945.3|2952|2946|2952|2946|2951.3|2945.3|2
1621947020000|2021-05-25 12:50:20|2951.8|2945.8|2951.3|2945.3|2952.3|2946.3|2950.8|2944.8|5
1621927030000|2021-05-25 07:17:10|2947|2941|2947|2941|2947.3|2941.3|2947|2941|3
1621947030000|2021-05-25 12:50:30|2951|2945|2951.8|2945.8|2951.8|2945.8|2951|2945|3
1621927040000|2021-05-25 07:17:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1621947040000|2021-05-25 12:50:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621947050000|2021-05-25 12:50:50|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2950.5|2944.5|8
1621927050000|2021-05-25 07:17:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1621947060000|2021-05-25 12:51:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621927060000|2021-05-25 07:17:40|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|3
1621947070000|2021-05-25 12:51:10|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1621947100000|2021-05-25 12:51:40|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1621927070000|2021-05-25 07:17:50|2948|2942|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|4
1621947120000|2021-05-25 12:52:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621947130000|2021-05-25 12:52:10|2950.5|2944.5|2951.5|2945.5|2951.5|2945.5|2950.5|2944.5|4
1621927100000|2021-05-25 07:18:20|2948.3|2942.3|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|5
1621947140000|2021-05-25 12:52:20|2951.3|2945.3|2950.3|2944.3|2951.3|2945.3|2950.3|2944.3|4
1621927110000|2021-05-25 07:18:30|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621947150000|2021-05-25 12:52:30|2950|2944|2951|2945|2951.5|2945.5|2950|2944|6
1621927120000|2021-05-25 07:18:40|2948.3|2942.3|2950.3|2944.3|2950.3|2944.3|2948.3|2942.3|5
1621947160000|2021-05-25 12:52:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621927130000|2021-05-25 07:18:50|2950|2944|2948|2942|2950|2944|2948|2942|5
1621947170000|2021-05-25 12:52:50|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1621947180000|2021-05-25 12:53:00|2951.5|2945.5|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|3
1621927150000|2021-05-25 07:19:10|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1621947190000|2021-05-25 12:53:10|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1621927160000|2021-05-25 07:19:20|2946.5|2940.5|2949.8|2943.8|2949.8|2943.8|2946.5|2940.5|10
1621947200000|2021-05-25 12:53:20|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1621947210000|2021-05-25 12:53:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621927170000|2021-05-25 07:19:30|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|2
1621947230000|2021-05-25 12:53:50|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1621947240000|2021-05-25 12:54:00|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1621927180000|2021-05-25 07:19:40|2949.3|2943.3|2950.5|2944.5|2950.5|2944.5|2949.3|2943.3|2
1621947260000|2021-05-25 12:54:20|2951.5|2945.5|2951|2945|2951.5|2945.5|2950.8|2944.8|5
1621927190000|2021-05-25 07:19:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621947300000|2021-05-25 12:55:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621947310000|2021-05-25 12:55:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621927210000|2021-05-25 07:20:10|2949.8|2943.8|2949|2943|2949.8|2943.8|2947.5|2941.5|7
1621947320000|2021-05-25 12:55:20|2951.8|2945.8|2951|2945|2952.3|2946.3|2951|2945|6
1621947330000|2021-05-25 12:55:30|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2949.5|2943.5|8
1621927230000|2021-05-25 07:20:30|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1621947360000|2021-05-25 12:56:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1621927260000|2021-05-25 07:21:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621947370000|2021-05-25 12:56:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621947400000|2021-05-25 12:56:40|2951|2945|2950.3|2944.3|2951|2945|2950|2944|5
1621947420000|2021-05-25 12:57:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621947440000|2021-05-25 12:57:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1621947470000|2021-05-25 12:57:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621947490000|2021-05-25 12:58:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621947500000|2021-05-25 12:58:20|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1621947510000|2021-05-25 12:58:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1621947520000|2021-05-25 12:58:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621947530000|2021-05-25 12:58:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1621947540000|2021-05-25 12:59:00|2949.3|2943.3|2951.5|2945.5|2952.3|2946.3|2949.3|2943.3|4
1621947550000|2021-05-25 12:59:10|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|2
1621947570000|2021-05-25 12:59:30|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1621947580000|2021-05-25 12:59:40|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|3
1621947590000|2021-05-25 12:59:50|2950.5|2944.5|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|4
1621947600000|2021-05-25 13:00:00|2951|2945|2948.5|2942.5|2953.5|2947.5|2948.5|2942.5|21
1621947610000|2021-05-25 13:00:10|2948.8|2942.8|2950.5|2944.5|2950.8|2944.8|2948.3|2942.3|17
1621947620000|2021-05-25 13:00:20|2950.3|2944.3|2949.8|2943.8|2950.5|2944.5|2948|2942|20
1621947630000|2021-05-25 13:00:30|2950|2944|2951.3|2945.3|2951.5|2945.5|2950|2944|5
1621947640000|2021-05-25 13:00:40|2951|2945|2950.5|2944.5|2951.3|2945.3|2950.3|2944.3|9
1621947650000|2021-05-25 13:00:50|2950.3|2944.3|2949|2943|2950.3|2944.3|2948.3|2942.3|11
1621947660000|2021-05-25 13:01:00|2949.3|2943.3|2948.3|2942.3|2949.5|2943.5|2948|2942|12
1621947670000|2021-05-25 13:01:10|2948|2942|2948|2942|2948.3|2942.3|2948|2942|3
1621947680000|2021-05-25 13:01:20|2947.8|2941.8|2946.3|2940.3|2947.8|2941.8|2946|2940|9
1621947690000|2021-05-25 13:01:30|2946.5|2940.5|2946.5|2940.5|2947.8|2941.8|2946.3|2940.3|14
1621947700000|2021-05-25 13:01:40|2946.3|2940.3|2944.8|2938.8|2946.3|2940.3|2944.5|2938.5|9
1621947710000|2021-05-25 13:01:50|2944.5|2938.5|2944|2938|2944.8|2938.8|2943.8|2937.8|11
1621947720000|2021-05-25 13:02:00|2944.3|2938.3|2945.5|2939.5|2945.5|2939.5|2944|2938|14
1621947730000|2021-05-25 13:02:10|2945.8|2939.8|2944.5|2938.5|2945.8|2939.8|2944.3|2938.3|13
1621947740000|2021-05-25 13:02:20|2944.3|2938.3|2945.8|2939.8|2947.3|2941.3|2944.3|2938.3|25
1621947750000|2021-05-25 13:02:30|2945.5|2939.5|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|6
1621947760000|2021-05-25 13:02:40|2945.5|2939.5|2946|2940|2947.3|2941.3|2945.3|2939.3|15
1621947770000|2021-05-25 13:02:50|2946.3|2940.3|2948.8|2942.8|2948.8|2942.8|2945.8|2939.8|11
1621947780000|2021-05-25 13:03:00|2948.5|2942.5|2949|2943|2949.5|2943.5|2948.5|2942.5|9
1621947790000|2021-05-25 13:03:10|2949.3|2943.3|2951.5|2945.5|2951.8|2945.8|2949.3|2943.3|11
1621947800000|2021-05-25 13:03:20|2951.8|2945.8|2949.5|2943.5|2951.8|2945.8|2949.3|2943.3|6
1621947810000|2021-05-25 13:03:30|2950.3|2944.3|2952|2946|2952.5|2946.5|2950.3|2944.3|9
1621947820000|2021-05-25 13:03:40|2952.3|2946.3|2953.8|2947.8|2953.8|2947.8|2952|2946|6
1621947830000|2021-05-25 13:03:50|2953.5|2947.5|2950.6|2944.6|2954|2948|2950.6|2944.6|11
1621947840000|2021-05-25 13:04:00|2950.1|2944.1|2953|2947|2953.5|2947.5|2950.1|2944.1|12
1621947850000|2021-05-25 13:04:10|2952.8|2946.8|2954|2948|2954.3|2948.3|2951.9|2945.9|17
1621947860000|2021-05-25 13:04:20|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2952.8|2946.8|7
1621947870000|2021-05-25 13:04:30|2953.5|2947.5|2956|2950|2956|2950|2953.5|2947.5|9
1621947880000|2021-05-25 13:04:40|2956.5|2950.5|2955.5|2949.5|2956.8|2950.8|2955.5|2949.5|8
1621947890000|2021-05-25 13:04:50|2955.8|2949.8|2957|2951|2957|2951|2955.8|2949.8|9
1621947900000|2021-05-25 13:05:00|2957.3|2951.3|2957.3|2951.3|2957.5|2951.5|2957|2951|5
1621947910000|2021-05-25 13:05:10|2957.5|2951.5|2957.8|2951.8|2958|2952|2957.5|2951.5|3
1621947920000|2021-05-25 13:05:20|2958|2952|2957|2951|2958.3|2952.3|2956.8|2950.8|7
1621947930000|2021-05-25 13:05:30|2957.3|2951.3|2957|2951|2957.5|2951.5|2957|2951|4
1621947940000|2021-05-25 13:05:40|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2955.5|2949.5|5
1621947950000|2021-05-25 13:05:50|2955.5|2949.5|2956.8|2950.8|2956.8|2950.8|2955.5|2949.5|5
1621947960000|2021-05-25 13:06:00|2957.3|2951.3|2955|2949|2957.3|2951.3|2954|2948|12
1621947970000|2021-05-25 13:06:10|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|4
1621947980000|2021-05-25 13:06:20|2955.5|2949.5|2953.8|2947.8|2955.5|2949.5|2953.5|2947.5|7
1621947990000|2021-05-25 13:06:30|2953.5|2947.5|2954|2948|2954.5|2948.5|2953.5|2947.5|7
1621948000000|2021-05-25 13:06:40|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|5
1621948010000|2021-05-25 13:06:50|2952.8|2946.8|2952.8|2946.8|2953|2947|2952.5|2946.5|6
1621948020000|2021-05-25 13:07:00|2952.5|2946.5|2951.5|2945.5|2952.5|2946.5|2951.3|2945.3|5
1621948030000|2021-05-25 13:07:10|2951.3|2945.3|2951|2945|2951.3|2945.3|2949.5|2943.5|12
1621948040000|2021-05-25 13:07:20|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1621948050000|2021-05-25 13:07:30|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2950.3|2944.3|10
1621948060000|2021-05-25 13:07:40|2951.5|2945.5|2952|2946|2952.5|2946.5|2951.5|2945.5|7
1621948070000|2021-05-25 13:07:50|2952.5|2946.5|2952.3|2946.3|2953.5|2947.5|2952.3|2946.3|8
1621948080000|2021-05-25 13:08:00|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|7
1621948090000|2021-05-25 13:08:10|2954.3|2948.3|2955|2949|2955.5|2949.5|2954|2948|9
1621948100000|2021-05-25 13:08:20|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|6
1621948110000|2021-05-25 13:08:30|2954.3|2948.3|2954.3|2948.3|2954.8|2948.8|2954|2948|5
1621948120000|2021-05-25 13:08:40|2954.5|2948.5|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|4
1621948130000|2021-05-25 13:08:50|2954|2948|2954|2948|2954.3|2948.3|2954|2948|3
1621948140000|2021-05-25 13:09:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2952.3|2946.3|10
1621948150000|2021-05-25 13:09:10|2953.5|2947.5|2954.3|2948.3|2954.5|2948.5|2953.5|2947.5|6
1621948160000|2021-05-25 13:09:20|2954|2948|2952|2946|2954|2948|2952|2946|5
1621948170000|2021-05-25 13:09:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621948180000|2021-05-25 13:09:40|2952.3|2946.3|2952|2946|2952.3|2946.3|2951.3|2945.3|5
1621948190000|2021-05-25 13:09:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|5
1621948200000|2021-05-25 13:10:00|2952|2946|2950.8|2944.8|2952.3|2946.3|2950.8|2944.8|8
1621948210000|2021-05-25 13:10:10|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950|2944|9
1621948220000|2021-05-25 13:10:20|2950|2944|2951.3|2945.3|2951.3|2945.3|2949.5|2943.5|7
1621948230000|2021-05-25 13:10:30|2952.3|2946.3|2950.3|2944.3|2952.3|2946.3|2950.3|2944.3|5
1621948240000|2021-05-25 13:10:40|2950|2944|2951.8|2945.8|2951.8|2945.8|2949.8|2943.8|7
1621948250000|2021-05-25 13:10:50|2951.5|2945.5|2949.5|2943.5|2951.5|2945.5|2948.8|2942.8|10
1621948260000|2021-05-25 13:11:00|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1621948270000|2021-05-25 13:11:10|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|3
1621948280000|2021-05-25 13:11:20|2950.3|2944.3|2951.8|2945.8|2951.8|2945.8|2950.3|2944.3|5
1621948290000|2021-05-25 13:11:30|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1621948300000|2021-05-25 13:11:40|2952|2946|2953.3|2947.3|2953.3|2947.3|2952|2946|7
1621948320000|2021-05-25 13:12:00|2953.5|2947.5|2953|2947|2954|2948|2952.3|2946.3|11
1621948330000|2021-05-25 13:12:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1621948340000|2021-05-25 13:12:20|2953.5|2947.5|2954.5|2948.5|2954.5|2948.5|2953.5|2947.5|7
1621948350000|2021-05-25 13:12:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621948360000|2021-05-25 13:12:40|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|5
1621948370000|2021-05-25 13:12:50|2954.3|2948.3|2955.3|2949.3|2955.3|2949.3|2953.3|2947.3|12
1621948380000|2021-05-25 13:13:00|2955|2949|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|4
1621948390000|2021-05-25 13:13:10|2955.5|2949.5|2955.3|2949.3|2956|2950|2955.3|2949.3|6
1621948400000|2021-05-25 13:13:20|2955|2949|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|6
1621948410000|2021-05-25 13:13:30|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|3
1621948420000|2021-05-25 13:13:40|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1621948430000|2021-05-25 13:13:50|2954|2948|2954|2948|2954|2948|2953.5|2947.5|5
1621948440000|2021-05-25 13:14:00|2954.3|2948.3|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|4
1621948450000|2021-05-25 13:14:10|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1621948460000|2021-05-25 13:14:20|2955|2949|2955.3|2949.3|2955.8|2949.8|2954.8|2948.8|8
1621948470000|2021-05-25 13:14:30|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.3|2948.3|9
1621948480000|2021-05-25 13:14:40|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1621948490000|2021-05-25 13:14:50|2955|2949|2955|2949|2955|2949|2954.5|2948.5|5
1621948500000|2021-05-25 13:15:00|2955.3|2949.3|2956.5|2950.5|2956.5|2950.5|2955.3|2949.3|8
1621948510000|2021-05-25 13:15:10|2956.8|2950.8|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|6
1621948520000|2021-05-25 13:15:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2955.5|2949.5|9
1621948540000|2021-05-25 13:15:40|2957.3|2951.3|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|4
1621948550000|2021-05-25 13:15:50|2957.8|2951.8|2957.8|2951.8|2958|2952|2957.5|2951.5|5
1621948560000|2021-05-25 13:16:00|2957.5|2951.5|2957.5|2951.5|2958|2952|2957.5|2951.5|6
1621948570000|2021-05-25 13:16:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621948580000|2021-05-25 13:16:20|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|4
1621948590000|2021-05-25 13:16:30|2957.8|2951.8|2958.5|2952.5|2958.8|2952.8|2957.8|2951.8|5
1621948600000|2021-05-25 13:16:40|2958.8|2952.8|2958.5|2952.5|2959|2953|2958.5|2952.5|4
1621948610000|2021-05-25 13:16:50|2958.3|2952.3|2958.3|2952.3|2959|2953|2958.3|2952.3|7
1621948620000|2021-05-25 13:17:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1621948630000|2021-05-25 13:17:10|2957.5|2951.5|2956.5|2950.5|2957.5|2951.5|2956.5|2950.5|4
1621948640000|2021-05-25 13:17:20|2956.3|2950.3|2956.3|2950.3|2956.5|2950.5|2955.8|2949.8|7
1621948650000|2021-05-25 13:17:30|2955.8|2949.8|2954.3|2948.3|2956|2950|2954.3|2948.3|6
1621948660000|2021-05-25 13:17:40|2954.8|2948.8|2956.3|2950.3|2956.3|2950.3|2954.8|2948.8|6
1621948670000|2021-05-25 13:17:50|2956|2950|2956|2950|2956|2950|2955.8|2949.8|3
1621948680000|2021-05-25 13:18:00|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1621948690000|2021-05-25 13:18:10|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|7
1621948700000|2021-05-25 13:18:20|2954.5|2948.5|2955|2949|2955|2949|2954.3|2948.3|5
1621948710000|2021-05-25 13:18:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|3
1621948720000|2021-05-25 13:18:40|2954.5|2948.5|2953.5|2947.5|2954.8|2948.8|2953.5|2947.5|8
1621948730000|2021-05-25 13:18:50|2953.8|2947.8|2955|2949|2955|2949|2953.8|2947.8|6
1621948740000|2021-05-25 13:19:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1621948750000|2021-05-25 13:19:10|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954|2948|5
1621948760000|2021-05-25 13:19:20|2955|2949|2954.3|2948.3|2955.8|2949.8|2954.3|2948.3|7
1621948780000|2021-05-25 13:19:40|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1621948790000|2021-05-25 13:19:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|3
1621948800000|2021-05-25 13:20:00|2955|2949|2955.5|2949.5|2955.8|2949.8|2955|2949|4
1621948810000|2021-05-25 13:20:10|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|3
1621948820000|2021-05-25 13:20:20|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|4
1621948830000|2021-05-25 13:20:30|2956|2950|2955.8|2949.8|2956.3|2950.3|2955.5|2949.5|11
1621948850000|2021-05-25 13:20:50|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1621948860000|2021-05-25 13:21:00|2956|2950|2955.8|2949.8|2956.5|2950.5|2955.3|2949.3|8
1621948870000|2021-05-25 13:21:10|2955.5|2949.5|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|7
1621948880000|2021-05-25 13:21:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621948900000|2021-05-25 13:21:40|2956|2950|2955.8|2949.8|2957|2951|2955.8|2949.8|7
1621948940000|2021-05-25 13:22:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621948950000|2021-05-25 13:22:30|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1621948960000|2021-05-25 13:22:40|2956.3|2950.3|2955.5|2949.5|2956.5|2950.5|2955.5|2949.5|6
1621948970000|2021-05-25 13:22:50|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1621948980000|2021-05-25 13:23:00|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|4
1621948990000|2021-05-25 13:23:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621949000000|2021-05-25 13:23:20|2955|2949|2955.3|2949.3|2955.5|2949.5|2955|2949|8
1621949010000|2021-05-25 13:23:30|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2954.8|2948.8|4
1621949020000|2021-05-25 13:23:40|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1621949030000|2021-05-25 13:23:50|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1621949040000|2021-05-25 13:24:00|2954|2948|2953.8|2947.8|2954|2948|2953.5|2947.5|4
1621949050000|2021-05-25 13:24:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|10
1621949060000|2021-05-25 13:24:20|2953.3|2947.3|2952.5|2946.5|2953.5|2947.5|2952.5|2946.5|7
1621949070000|2021-05-25 13:24:30|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.5|2945.5|3
1621949080000|2021-05-25 13:24:40|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|5
1621949090000|2021-05-25 13:24:50|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621949100000|2021-05-25 13:25:00|2953.3|2947.3|2952.8|2946.8|2953.8|2947.8|2952.8|2946.8|5
1621949110000|2021-05-25 13:25:10|2952.5|2946.5|2952.5|2946.5|2953|2947|2952.5|2946.5|7
1621949120000|2021-05-25 13:25:20|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1621949130000|2021-05-25 13:25:30|2952.3|2946.3|2951.5|2945.5|2952.3|2946.3|2951.5|2945.5|5
1621949140000|2021-05-25 13:25:40|2951.8|2945.8|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|4
1621949150000|2021-05-25 13:25:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621949160000|2021-05-25 13:26:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621949190000|2021-05-25 13:26:30|2952|2946|2952.3|2946.3|2952.5|2946.5|2952|2946|3
1621949200000|2021-05-25 13:26:40|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621949210000|2021-05-25 13:26:50|2952|2946|2952.8|2946.8|2953|2947|2952|2946|5
1621949220000|2021-05-25 13:27:00|2952.3|2946.3|2952|2946|2952.8|2946.8|2952|2946|6
1621949230000|2021-05-25 13:27:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621949250000|2021-05-25 13:27:30|2952|2946|2952.8|2946.8|2952.8|2946.8|2952|2946|4
1621949260000|2021-05-25 13:27:40|2953|2947|2953.3|2947.3|2953.5|2947.5|2953|2947|4
1621949270000|2021-05-25 13:27:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|3
1621949290000|2021-05-25 13:28:10|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|4
1621949300000|2021-05-25 13:28:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1621949310000|2021-05-25 13:28:30|2951.8|2945.8|2953|2947|2953|2947|2951.8|2945.8|6
1621949320000|2021-05-25 13:28:40|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621949330000|2021-05-25 13:28:50|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|2
1621949340000|2021-05-25 13:29:00|2952.5|2946.5|2952.5|2946.5|2953|2947|2952.5|2946.5|5
1621949350000|2021-05-25 13:29:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621949380000|2021-05-25 13:29:40|2952|2946|2953|2947|2953|2947|2952|2946|6
1621949390000|2021-05-25 13:29:50|2952.5|2946.5|2950.5|2944.5|2952.5|2946.5|2950.3|2944.3|3
1621949400000|2021-05-25 13:30:00|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950|2944|5
1621949410000|2021-05-25 13:30:10|2950|2944|2951|2945|2951|2945|2950|2944|7
1621949420000|2021-05-25 13:30:20|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|5
1621949430000|2021-05-25 13:30:30|2952.8|2946.8|2954|2948|2954|2948|2952.5|2946.5|7
1621949440000|2021-05-25 13:30:40|2954.3|2948.3|2956|2950|2956.5|2950.5|2954|2948|19
1621949450000|2021-05-25 13:30:50|2955.8|2949.8|2956|2950|2956.3|2950.3|2955.3|2949.3|8
1621949460000|2021-05-25 13:31:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955|2949|8
1621949470000|2021-05-25 13:31:10|2956|2950|2956.3|2950.3|2956.8|2950.8|2956|2950|5
1621949480000|2021-05-25 13:31:20|2956|2950|2958|2952|2958.5|2952.5|2955.8|2949.8|10
1621949490000|2021-05-25 13:31:30|2957.8|2951.8|2959|2953|2959|2953|2957.5|2951.5|10
1621949500000|2021-05-25 13:31:40|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|6
1621949510000|2021-05-25 13:31:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|3
1621949520000|2021-05-25 13:32:00|2957.3|2951.3|2958.3|2952.3|2958.3|2952.3|2957|2951|6
1621949530000|2021-05-25 13:32:10|2958|2952|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|4
1621949540000|2021-05-25 13:32:20|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|3
1621949550000|2021-05-25 13:32:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621949560000|2021-05-25 13:32:40|2956.5|2950.5|2954.5|2948.5|2956.5|2950.5|2954.5|2948.5|7
1621949570000|2021-05-25 13:32:50|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954|2948|5
1621949580000|2021-05-25 13:33:00|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.8|2947.8|3
1621949590000|2021-05-25 13:33:10|2953.5|2947.5|2952.5|2946.5|2953.5|2947.5|2952.5|2946.5|2
1621949600000|2021-05-25 13:33:20|2953.5|2947.5|2952.5|2946.5|2953.5|2947.5|2952.5|2946.5|6
1621949610000|2021-05-25 13:33:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621949620000|2021-05-25 13:33:40|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1621949630000|2021-05-25 13:33:50|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|6
1621949640000|2021-05-25 13:34:00|2951.3|2945.3|2952|2946|2952.3|2946.3|2951.3|2945.3|7
1621949650000|2021-05-25 13:34:10|2952.3|2946.3|2952|2946|2952.5|2946.5|2952|2946|3
1621949660000|2021-05-25 13:34:20|2952.3|2946.3|2952.3|2946.3|2953.3|2947.3|2952|2946|11
1621949670000|2021-05-25 13:34:30|2952.5|2946.5|2953.8|2947.8|2953.8|2947.8|2952.3|2946.3|6
1621949680000|2021-05-25 13:34:40|2954|2948|2953.8|2947.8|2954|2948|2953.5|2947.5|6
1621949690000|2021-05-25 13:34:50|2954|2948|2954|2948|2954.3|2948.3|2954|2948|3
1621949700000|2021-05-25 13:35:00|2953.8|2947.8|2952.8|2946.8|2953.8|2947.8|2952.8|2946.8|5
1621949710000|2021-05-25 13:35:10|2952.5|2946.5|2953|2947|2953.8|2947.8|2952.5|2946.5|8
1621949720000|2021-05-25 13:35:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621949730000|2021-05-25 13:35:30|2953|2947|2953|2947|2953|2947|2953|2947|1
1621949750000|2021-05-25 13:35:50|2953.3|2947.3|2954.3|2948.3|2954.3|2948.3|2953.3|2947.3|7
1621949780000|2021-05-25 13:36:20|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|3
1621949790000|2021-05-25 13:36:30|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1621949800000|2021-05-25 13:36:40|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1621949820000|2021-05-25 13:37:00|2955.5|2949.5|2956.5|2950.5|2956.5|2950.5|2955|2949|6
1621949830000|2021-05-25 13:37:10|2956.8|2950.8|2958|2952|2958|2952|2956.8|2950.8|6
1621949840000|2021-05-25 13:37:20|2957.8|2951.8|2958.3|2952.3|2958.8|2952.8|2957.8|2951.8|6
1621949850000|2021-05-25 13:37:30|2958|2952|2958.3|2952.3|2958.5|2952.5|2958|2952|4
1621949860000|2021-05-25 13:37:40|2958.8|2952.8|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|6
1621949880000|2021-05-25 13:38:00|2959.3|2953.3|2959.8|2953.8|2960|2954|2959|2953|11
1621949890000|2021-05-25 13:38:10|2959.5|2953.5|2960|2954|2960|2954|2959|2953|6
1621949900000|2021-05-25 13:38:20|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1621949910000|2021-05-25 13:38:30|2960.3|2954.3|2960|2954|2960.3|2954.3|2959.8|2953.8|6
1621949920000|2021-05-25 13:38:40|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.5|2953.5|5
1621949940000|2021-05-25 13:39:00|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1621949950000|2021-05-25 13:39:10|2960.8|2954.8|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1621949960000|2021-05-25 13:39:20|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|4
1621949970000|2021-05-25 13:39:30|2960.5|2954.5|2962|2956|2962.3|2956.3|2960.3|2954.3|6
1621949980000|2021-05-25 13:39:40|2961.8|2955.8|2962.3|2956.3|2962.8|2956.8|2961.3|2955.3|7
1621949990000|2021-05-25 13:39:50|2962.5|2956.5|2963|2957|2963|2957|2961.5|2955.5|13
1621950000000|2021-05-25 13:40:00|2963.3|2957.3|2961.5|2955.5|2963.3|2957.3|2961.3|2955.3|8
1621950010000|2021-05-25 13:40:10|2961.8|2955.8|2962|2956|2962|2956|2961.5|2955.5|6
1621950020000|2021-05-25 13:40:20|2962.3|2956.3|2963|2957|2963.8|2957.8|2962.3|2956.3|8
1621950030000|2021-05-25 13:40:30|2963.3|2957.3|2965|2959|2965|2959|2963.3|2957.3|6
1621950040000|2021-05-25 13:40:40|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|3
1621950050000|2021-05-25 13:40:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|4
1621950060000|2021-05-25 13:41:00|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|4
1621950070000|2021-05-25 13:41:10|2964|2958|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|4
1621950080000|2021-05-25 13:41:20|2964|2958|2964.3|2958.3|2964.8|2958.8|2963.8|2957.8|7
1621950090000|2021-05-25 13:41:30|2964|2958|2964.8|2958.8|2964.8|2958.8|2963.8|2957.8|7
1621950110000|2021-05-25 13:41:50|2965|2959|2965.3|2959.3|2965.5|2959.5|2965|2959|4
1621950120000|2021-05-25 13:42:00|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|2
1621950130000|2021-05-25 13:42:10|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1621950140000|2021-05-25 13:42:20|2963.5|2957.5|2964|2958|2964.3|2958.3|2963.5|2957.5|7
1621950150000|2021-05-25 13:42:30|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|4
1621950160000|2021-05-25 13:42:40|2963|2957|2964.3|2958.3|2964.3|2958.3|2963|2957|9
1621950170000|2021-05-25 13:42:50|2964|2958|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|4
1621950180000|2021-05-25 13:43:00|2964|2958|2964.8|2958.8|2965.5|2959.5|2964|2958|13
1621950190000|2021-05-25 13:43:10|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1621950200000|2021-05-25 13:43:20|2964.5|2958.5|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|3
1621950210000|2021-05-25 13:43:30|2964|2958|2964.3|2958.3|2964.5|2958.5|2963.8|2957.8|8
1621950220000|2021-05-25 13:43:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|5
1621950230000|2021-05-25 13:43:50|2964.3|2958.3|2965.5|2959.5|2965.5|2959.5|2964|2958|6
1621950240000|2021-05-25 13:44:00|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.8|2959.8|5
1621950250000|2021-05-25 13:44:10|2966|2960|2966|2960|2966|2960|2965.8|2959.8|3
1621950260000|2021-05-25 13:44:20|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|7
1621950270000|2021-05-25 13:44:30|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1621950280000|2021-05-25 13:44:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|4
1621950290000|2021-05-25 13:44:50|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|9
1621950300000|2021-05-25 13:45:00|2968.3|2962.3|2968.3|2962.3|2970|2964|2968.3|2962.3|11
1621950310000|2021-05-25 13:45:10|2968.5|2962.5|2969|2963|2969|2963|2968.3|2962.3|7
1621950320000|2021-05-25 13:45:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1621950330000|2021-05-25 13:45:30|2970.5|2964.5|2970.5|2964.5|2971.3|2965.3|2970|2964|11
1621950340000|2021-05-25 13:45:40|2970.8|2964.8|2969.3|2963.3|2970.8|2964.8|2969|2963|4
1621950350000|2021-05-25 13:45:50|2969.5|2963.5|2971|2965|2971|2965|2969.5|2963.5|5
1621950360000|2021-05-25 13:46:00|2971.3|2965.3|2970|2964|2971.5|2965.5|2969.8|2963.8|11
1621950370000|2021-05-25 13:46:10|2969.8|2963.8|2968.3|2962.3|2969.8|2963.8|2968.3|2962.3|7
1621950380000|2021-05-25 13:46:20|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|5
1621950390000|2021-05-25 13:46:30|2968.3|2962.3|2969.5|2963.5|2969.5|2963.5|2968.3|2962.3|4
1621950400000|2021-05-25 13:46:40|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2968.3|2962.3|7
1621950410000|2021-05-25 13:46:50|2970.5|2964.5|2970.8|2964.8|2971|2965|2970.5|2964.5|5
1621950420000|2021-05-25 13:47:00|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|3
1621950430000|2021-05-25 13:47:10|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1621927280000|2021-05-25 07:21:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1621950440000|2021-05-25 13:47:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1621950450000|2021-05-25 13:47:30|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|4
1621927310000|2021-05-25 07:21:50|2948.8|2942.8|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|3
1621950460000|2021-05-25 13:47:40|2969.5|2963.5|2970|2964|2970.3|2964.3|2969|2963|10
1621927320000|2021-05-25 07:22:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621950480000|2021-05-25 13:48:00|2970.3|2964.3|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|6
1621927340000|2021-05-25 07:22:20|2947.3|2941.3|2948|2942|2948|2942|2947.3|2941.3|2
1621950490000|2021-05-25 13:48:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|4
1621927350000|2021-05-25 07:22:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621950500000|2021-05-25 13:48:20|2970.3|2964.3|2969|2963|2970.3|2964.3|2969|2963|3
1621927360000|2021-05-25 07:22:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1621950520000|2021-05-25 13:48:40|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2967.8|2961.8|5
1621927370000|2021-05-25 07:22:50|2948.3|2942.3|2949.3|2943.3|2949.3|2943.3|2948.3|2942.3|2
1621950530000|2021-05-25 13:48:50|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1621927380000|2021-05-25 07:23:00|2949|2943|2946.8|2940.8|2949|2943|2946.8|2940.8|4
1621950540000|2021-05-25 13:49:00|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|4
1621927390000|2021-05-25 07:23:10|2947|2941|2948.8|2942.8|2948.8|2942.8|2947|2941|5
1621950550000|2021-05-25 13:49:10|2968.5|2962.5|2968.3|2962.3|2968.8|2962.8|2967.8|2961.8|8
1621927400000|2021-05-25 07:23:20|2949|2943|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|5
1621927410000|2021-05-25 07:23:30|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1621950560000|2021-05-25 13:49:20|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1621927450000|2021-05-25 07:24:10|2948.3|2942.3|2949|2943|2949.3|2943.3|2948.3|2942.3|3
1621927460000|2021-05-25 07:24:20|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1621950570000|2021-05-25 13:49:30|2968|2962|2966.8|2960.8|2968|2962|2966.8|2960.8|6
1621927500000|2021-05-25 07:25:00|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1621950580000|2021-05-25 13:49:40|2967.3|2961.3|2965.8|2959.8|2967.3|2961.3|2965.8|2959.8|4
1621927510000|2021-05-25 07:25:10|2947.8|2941.8|2947|2941|2947.8|2941.8|2947|2941|4
1621927520000|2021-05-25 07:25:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946|2940|5
1621950590000|2021-05-25 13:49:50|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1621927530000|2021-05-25 07:25:30|2946.3|2940.3|2945.5|2939.5|2946.3|2940.3|2945.5|2939.5|3
1621927540000|2021-05-25 07:25:40|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621950600000|2021-05-25 13:50:00|2966.5|2960.5|2965.5|2959.5|2966.8|2960.8|2965.5|2959.5|5
1621927550000|2021-05-25 07:25:50|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|3
1621927570000|2021-05-25 07:26:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1621950610000|2021-05-25 13:50:10|2965.3|2959.3|2966.3|2960.3|2966.3|2960.3|2965|2959|5
1621927590000|2021-05-25 07:26:30|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1621927610000|2021-05-25 07:26:50|2943.8|2937.8|2942.8|2936.8|2943.8|2937.8|2942.8|2936.8|2
1621950620000|2021-05-25 13:50:20|2966|2960|2964.8|2958.8|2966.5|2960.5|2964.8|2958.8|8
1621927620000|2021-05-25 07:27:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1621950630000|2021-05-25 13:50:30|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|3
1621927630000|2021-05-25 07:27:10|2943.3|2937.3|2944.3|2938.3|2944.3|2938.3|2943.3|2937.3|5
1621927640000|2021-05-25 07:27:20|2944.5|2938.5|2946.8|2940.8|2946.8|2940.8|2944.5|2938.5|8
1621950640000|2021-05-25 13:50:40|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1621927650000|2021-05-25 07:27:30|2947|2941|2946.5|2940.5|2947.3|2941.3|2946.3|2940.3|6
1621927680000|2021-05-25 07:28:00|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944|2938|5
1621950650000|2021-05-25 13:50:50|2963.5|2957.5|2965.5|2959.5|2965.5|2959.5|2963.5|2957.5|7
1621927690000|2021-05-25 07:28:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621927700000|2021-05-25 07:28:20|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1621950660000|2021-05-25 13:51:00|2965.8|2959.8|2964|2958|2965.8|2959.8|2964|2958|4
1621927720000|2021-05-25 07:28:40|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|4
1621950670000|2021-05-25 13:51:10|2963.8|2957.8|2966.5|2960.5|2966.5|2960.5|2963.8|2957.8|8
1621927740000|2021-05-25 07:29:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1621950680000|2021-05-25 13:51:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2965|2959|6
1621927750000|2021-05-25 07:29:10|2945.3|2939.3|2946.8|2940.8|2946.8|2940.8|2945.3|2939.3|6
1621950690000|2021-05-25 13:51:30|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621927760000|2021-05-25 07:29:20|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1621927770000|2021-05-25 07:29:30|2947|2941|2947.8|2941.8|2947.8|2941.8|2947|2941|4
1621950700000|2021-05-25 13:51:40|2966|2960|2966|2960|2966.5|2960.5|2966|2960|5
1621927780000|2021-05-25 07:29:40|2948|2942|2948|2942|2948.3|2942.3|2948|2942|3
1621950710000|2021-05-25 13:51:50|2965.8|2959.8|2964.3|2958.3|2965.8|2959.8|2963.3|2957.3|8
1621927790000|2021-05-25 07:29:50|2947|2941|2947|2941|2948|2942|2947|2941|7
1621950720000|2021-05-25 13:52:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1621927810000|2021-05-25 07:30:10|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|5
1621950730000|2021-05-25 13:52:10|2962.5|2956.5|2961.3|2955.3|2962.5|2956.5|2961.3|2955.3|5
1621927820000|2021-05-25 07:30:20|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1621950740000|2021-05-25 13:52:20|2962|2956|2962.3|2956.3|2962.8|2956.8|2961.8|2955.8|8
1621927830000|2021-05-25 07:30:30|2945|2939|2944.3|2938.3|2945|2939|2944|2938|6
1621950750000|2021-05-25 13:52:30|2962|2956|2960.3|2954.3|2962|2956|2960.3|2954.3|7
1621927840000|2021-05-25 07:30:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1621927850000|2021-05-25 07:30:50|2943.8|2937.8|2941.5|2935.5|2943.8|2937.8|2941.5|2935.5|8
1621950760000|2021-05-25 13:52:40|2960.5|2954.5|2961.8|2955.8|2961.8|2955.8|2960.5|2954.5|7
1621927860000|2021-05-25 07:31:00|2942|2936|2942|2936|2942.5|2936.5|2941.8|2935.8|7
1621927880000|2021-05-25 07:31:20|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1621950770000|2021-05-25 13:52:50|2961.5|2955.5|2961.5|2955.5|2962|2956|2960.3|2954.3|8
1621927890000|2021-05-25 07:31:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|3
1621950780000|2021-05-25 13:53:00|2961.8|2955.8|2961|2955|2962|2956|2961|2955|6
1621927900000|2021-05-25 07:31:40|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|2
1621927920000|2021-05-25 07:32:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1621950790000|2021-05-25 13:53:10|2960.8|2954.8|2959|2953|2960.8|2954.8|2959|2953|12
1621927930000|2021-05-25 07:32:10|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1621927940000|2021-05-25 07:32:20|2940.3|2934.3|2941.5|2935.5|2941.5|2935.5|2940.3|2934.3|4
1621950800000|2021-05-25 13:53:20|2959.3|2953.3|2960|2954|2960|2954|2959|2953|5
1621927950000|2021-05-25 07:32:30|2941.8|2935.8|2940.3|2934.3|2941.8|2935.8|2940.3|2934.3|6
1621950810000|2021-05-25 13:53:30|2961|2955|2960|2954|2961|2955|2959.8|2953.8|10
1621927960000|2021-05-25 07:32:40|2940.8|2934.8|2940.3|2934.3|2941|2935|2940.3|2934.3|3
1621927980000|2021-05-25 07:33:00|2941|2935|2941.3|2935.3|2941.8|2935.8|2941|2935|3
1621950820000|2021-05-25 13:53:40|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1621927990000|2021-05-25 07:33:10|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1621928000000|2021-05-25 07:33:20|2941|2935|2942.5|2936.5|2943.8|2937.8|2941|2935|4
1621950830000|2021-05-25 13:53:50|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|6
1621928010000|2021-05-25 07:33:30|2942.8|2936.8|2942.8|2936.8|2943|2937|2942.8|2936.8|3
1621928020000|2021-05-25 07:33:40|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1621950840000|2021-05-25 13:54:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1621928030000|2021-05-25 07:33:50|2943.5|2937.5|2942.3|2936.3|2943.5|2937.5|2942.3|2936.3|4
1621950850000|2021-05-25 13:54:10|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1621928040000|2021-05-25 07:34:00|2942.5|2936.5|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|3
1621928050000|2021-05-25 07:34:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1621950860000|2021-05-25 13:54:20|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961|2955|6
1621928060000|2021-05-25 07:34:20|2942.5|2936.5|2940.8|2934.8|2942.5|2936.5|2940.8|2934.8|9
1621950880000|2021-05-25 13:54:40|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|3
1621928070000|2021-05-25 07:34:30|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1621950890000|2021-05-25 13:54:50|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1621928080000|2021-05-25 07:34:40|2941.8|2935.8|2942.8|2936.8|2942.8|2936.8|2941.8|2935.8|2
1621928090000|2021-05-25 07:34:50|2942.5|2936.5|2941.5|2935.5|2942.5|2936.5|2941.5|2935.5|7
1621950900000|2021-05-25 13:55:00|2961.5|2955.5|2963.3|2957.3|2963.5|2957.5|2961.5|2955.5|5
1621928100000|2021-05-25 07:35:00|2941.8|2935.8|2940.8|2934.8|2941.8|2935.8|2940.8|2934.8|4
1621950910000|2021-05-25 13:55:10|2962.8|2956.8|2963.8|2957.8|2964.5|2958.5|2962.8|2956.8|6
1621928110000|2021-05-25 07:35:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1621928120000|2021-05-25 07:35:20|2941.3|2935.3|2942.3|2936.3|2942.3|2936.3|2941.3|2935.3|3
1621950920000|2021-05-25 13:55:20|2964|2958|2963.3|2957.3|2964|2958|2963.3|2957.3|5
1621928130000|2021-05-25 07:35:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1621928150000|2021-05-25 07:35:50|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941|2935|5
1621950930000|2021-05-25 13:55:30|2963.5|2957.5|2963|2957|2963.8|2957.8|2963|2957|7
1621928160000|2021-05-25 07:36:00|2941|2935|2940.3|2934.3|2941.5|2935.5|2940.3|2934.3|5
1621928170000|2021-05-25 07:36:10|2940|2934|2941|2935|2941|2935|2940|2934|3
1621950940000|2021-05-25 13:55:40|2962.8|2956.8|2964.3|2958.3|2964.3|2958.3|2962.8|2956.8|6
1621928180000|2021-05-25 07:36:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621928190000|2021-05-25 07:36:30|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1621950950000|2021-05-25 13:55:50|2963.8|2957.8|2964.3|2958.3|2964.5|2958.5|2963.5|2957.5|7
1621928200000|2021-05-25 07:36:40|2941|2935|2939.8|2933.8|2941|2935|2939.8|2933.8|7
1621950960000|2021-05-25 13:56:00|2964|2958|2963|2957|2964|2958|2963|2957|5
1621928210000|2021-05-25 07:36:50|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1621950970000|2021-05-25 13:56:10|2963.3|2957.3|2962|2956|2963.3|2957.3|2962|2956|6
1621928220000|2021-05-25 07:37:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|5
1621928230000|2021-05-25 07:37:10|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|4
1621950980000|2021-05-25 13:56:20|2961.8|2955.8|2962.8|2956.8|2962.8|2956.8|2961.5|2955.5|8
1621928240000|2021-05-25 07:37:20|2940|2934|2940.5|2934.5|2940.8|2934.8|2940|2934|3
1621928250000|2021-05-25 07:37:30|2940.8|2934.8|2940|2934|2941|2935|2940|2934|5
1621950990000|2021-05-25 13:56:30|2962.5|2956.5|2962|2956|2962.5|2956.5|2961.5|2955.5|7
1621928260000|2021-05-25 07:37:40|2940.3|2934.3|2940|2934|2940.8|2934.8|2940|2934|4
1621951000000|2021-05-25 13:56:40|2963.3|2957.3|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|3
1621928270000|2021-05-25 07:37:50|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|6
1621928280000|2021-05-25 07:38:00|2941|2935|2940.8|2934.8|2941|2935|2940.5|2934.5|4
1621951010000|2021-05-25 13:56:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621928290000|2021-05-25 07:38:10|2941|2935|2941.8|2935.8|2941.8|2935.8|2940.8|2934.8|4
1621928300000|2021-05-25 07:38:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1621951020000|2021-05-25 13:57:00|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|4
1621928310000|2021-05-25 07:38:30|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1621951030000|2021-05-25 13:57:10|2962.5|2956.5|2961|2955|2962.5|2956.5|2961|2955|6
1621928320000|2021-05-25 07:38:40|2941.5|2935.5|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|4
1621951040000|2021-05-25 13:57:20|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|2
1621928330000|2021-05-25 07:38:50|2942.5|2936.5|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|3
1621951050000|2021-05-25 13:57:30|2960.8|2954.8|2960|2954|2961|2955|2960|2954|6
1621928340000|2021-05-25 07:39:00|2942|2936|2942|2936|2942.3|2936.3|2941.3|2935.3|9
1621951060000|2021-05-25 13:57:40|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1621928350000|2021-05-25 07:39:10|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|2
1621951070000|2021-05-25 13:57:50|2959.3|2953.3|2959|2953|2959.5|2953.5|2959|2953|6
1621951080000|2021-05-25 13:58:00|2958.8|2952.8|2957.5|2951.5|2959.5|2953.5|2957.5|2951.5|10
1621928360000|2021-05-25 07:39:20|2942.5|2936.5|2943|2937|2943.3|2937.3|2942.5|2936.5|4
1621951090000|2021-05-25 13:58:10|2958|2952|2959|2953|2959|2953|2958|2952|5
1621951100000|2021-05-25 13:58:20|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|2
1621951110000|2021-05-25 13:58:30|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1621928370000|2021-05-25 07:39:30|2943.3|2937.3|2944|2938|2944|2938|2943.3|2937.3|5
1621951120000|2021-05-25 13:58:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621928400000|2021-05-25 07:40:00|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943|2937|5
1621951130000|2021-05-25 13:58:50|2958.5|2952.5|2959.8|2953.8|2959.8|2953.8|2958.5|2952.5|5
1621928410000|2021-05-25 07:40:10|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|3
1621951140000|2021-05-25 13:59:00|2959.5|2953.5|2960.5|2954.5|2960.8|2954.8|2959|2953|11
1621928420000|2021-05-25 07:40:20|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|4
1621951150000|2021-05-25 13:59:10|2960.3|2954.3|2960.8|2954.8|2961|2955|2960|2954|9
1621928430000|2021-05-25 07:40:30|2941.3|2935.3|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1621951160000|2021-05-25 13:59:20|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960|2954|3
1621928440000|2021-05-25 07:40:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1621928450000|2021-05-25 07:40:50|2941.3|2935.3|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|3
1621951170000|2021-05-25 13:59:30|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|3
1621928460000|2021-05-25 07:41:00|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1621928520000|2021-05-25 07:42:00|2942.3|2936.3|2943.3|2937.3|2943.3|2937.3|2942.3|2936.3|2
1621951180000|2021-05-25 13:59:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621928530000|2021-05-25 07:42:10|2943.5|2937.5|2943.3|2937.3|2944|2938|2943.3|2937.3|5
1621928550000|2021-05-25 07:42:30|2944|2938|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|5
1621951190000|2021-05-25 13:59:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1621928570000|2021-05-25 07:42:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1621928590000|2021-05-25 07:43:10|2944|2938|2944.8|2938.8|2944.8|2938.8|2944|2938|6
1621951200000|2021-05-25 14:00:00|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|2
1621928600000|2021-05-25 07:43:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1621928610000|2021-05-25 07:43:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944|2938|4
1621951210000|2021-05-25 14:00:10|2962.3|2956.3|2963.3|2957.3|2963.3|2957.3|2962.3|2956.3|4
1621928620000|2021-05-25 07:43:40|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1621928630000|2021-05-25 07:43:50|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1621951220000|2021-05-25 14:00:20|2963|2957|2963|2957|2963.3|2957.3|2962.5|2956.5|8
1621928640000|2021-05-25 07:44:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621928650000|2021-05-25 07:44:10|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|4
1621951230000|2021-05-25 14:00:30|2962.5|2956.5|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|7
1621928660000|2021-05-25 07:44:20|2945.5|2939.5|2946.8|2940.8|2946.8|2940.8|2945.5|2939.5|3
1621951240000|2021-05-25 14:00:40|2961.8|2955.8|2960.5|2954.5|2962.3|2956.3|2960.5|2954.5|7
1621928680000|2021-05-25 07:44:40|2947.3|2941.3|2947|2941|2947.8|2941.8|2946.8|2940.8|5
1621951250000|2021-05-25 14:00:50|2961|2955|2962.5|2956.5|2962.5|2956.5|2961|2955|14
1621928700000|2021-05-25 07:45:00|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|2
1621928710000|2021-05-25 07:45:10|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1621951260000|2021-05-25 14:01:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|4
1621928720000|2021-05-25 07:45:20|2945.8|2939.8|2946.3|2940.3|2947|2941|2945.8|2939.8|6
1621928730000|2021-05-25 07:45:30|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1621951270000|2021-05-25 14:01:10|2963|2957|2963.3|2957.3|2963.3|2957.3|2962.5|2956.5|5
1621928750000|2021-05-25 07:45:50|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|3
1621951280000|2021-05-25 14:01:20|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2962.5|2956.5|6
1621928760000|2021-05-25 07:46:00|2945.8|2939.8|2945.8|2939.8|2946.5|2940.5|2945.8|2939.8|5
1621928770000|2021-05-25 07:46:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621951290000|2021-05-25 14:01:30|2963|2957|2961|2955|2963|2957|2960.5|2954.5|9
1621928780000|2021-05-25 07:46:20|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621928800000|2021-05-25 07:46:40|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|2
1621951300000|2021-05-25 14:01:40|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|14
1621928810000|2021-05-25 07:46:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621951310000|2021-05-25 14:01:50|2960.5|2954.5|2961.5|2955.5|2962|2956|2960.5|2954.5|13
1621928820000|2021-05-25 07:47:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621928830000|2021-05-25 07:47:10|2946.8|2940.8|2946.8|2940.8|2947.3|2941.3|2946.5|2940.5|7
1621951320000|2021-05-25 14:02:00|2961.8|2955.8|2962.8|2956.8|2962.8|2956.8|2961.5|2955.5|9
1621928850000|2021-05-25 07:47:30|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|3
1621951330000|2021-05-25 14:02:10|2962.5|2956.5|2963|2957|2963|2957|2962|2956|6
1621928870000|2021-05-25 07:47:50|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621928890000|2021-05-25 07:48:10|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1621951340000|2021-05-25 14:02:20|2962.8|2956.8|2962.8|2956.8|2964|2958|2962|2956|9
1621928910000|2021-05-25 07:48:30|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|2
1621928920000|2021-05-25 07:48:40|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1621951350000|2021-05-25 14:02:30|2962.5|2956.5|2962.8|2956.8|2963|2957|2962.5|2956.5|5
1621928930000|2021-05-25 07:48:50|2947.3|2941.3|2948|2942|2948|2942|2947.3|2941.3|2
1621951370000|2021-05-25 14:02:50|2962.5|2956.5|2963|2957|2963|2957|2961.8|2955.8|5
1621928940000|2021-05-25 07:49:00|2948.3|2942.3|2948.5|2942.5|2948.8|2942.8|2947.8|2941.8|8
1621928950000|2021-05-25 07:49:10|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1621951380000|2021-05-25 14:03:00|2963.5|2957.5|2964.8|2958.8|2965.5|2959.5|2963.5|2957.5|13
1621929000000|2021-05-25 07:50:00|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|5
1621929010000|2021-05-25 07:50:10|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|2
1621951390000|2021-05-25 14:03:10|2965|2959|2966.5|2960.5|2967|2961|2965|2959|10
1621929030000|2021-05-25 07:50:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621951400000|2021-05-25 14:03:20|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2965.5|2959.5|12
1621929060000|2021-05-25 07:51:00|2948.8|2942.8|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|3
1621929080000|2021-05-25 07:51:20|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|2
1621951410000|2021-05-25 14:03:30|2967|2961|2967.8|2961.8|2969|2963|2967|2961|8
1621929120000|2021-05-25 07:52:00|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1621929130000|2021-05-25 07:52:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621951420000|2021-05-25 14:03:40|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|2
1621929150000|2021-05-25 07:52:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1621951430000|2021-05-25 14:03:50|2968.3|2962.3|2967.3|2961.3|2968.3|2962.3|2967|2961|10
1621929160000|2021-05-25 07:52:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621929180000|2021-05-25 07:53:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1621951440000|2021-05-25 14:04:00|2967|2961|2967.8|2961.8|2968.5|2962.5|2967|2961|15
1621929220000|2021-05-25 07:53:40|2949.3|2943.3|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|4
1621929240000|2021-05-25 07:54:00|2950|2944|2949.8|2943.8|2950|2944|2949.3|2943.3|4
1621951450000|2021-05-25 14:04:10|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2967.5|2961.5|13
1621929250000|2021-05-25 07:54:10|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|2
1621929260000|2021-05-25 07:54:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1621951460000|2021-05-25 14:04:20|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.3|2962.3|7
1621929270000|2021-05-25 07:54:30|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|2
1621951470000|2021-05-25 14:04:30|2969.5|2963.5|2970.8|2964.8|2970.8|2964.8|2969.5|2963.5|5
1621929280000|2021-05-25 07:54:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|4
1621929290000|2021-05-25 07:54:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621951480000|2021-05-25 14:04:40|2971|2965|2969|2963|2971|2965|2969|2963|7
1621929300000|2021-05-25 07:55:00|2949.8|2943.8|2949|2943|2950|2944|2949|2943|5
1621951490000|2021-05-25 14:04:50|2969.3|2963.3|2969|2963|2969.5|2963.5|2968.5|2962.5|11
1621929310000|2021-05-25 07:55:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621929320000|2021-05-25 07:55:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621929330000|2021-05-25 07:55:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621951500000|2021-05-25 14:05:00|2969.3|2963.3|2970.8|2964.8|2970.8|2964.8|2969.3|2963.3|8
1621929340000|2021-05-25 07:55:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1621951510000|2021-05-25 14:05:10|2971|2965|2970.8|2964.8|2971|2965|2970.5|2964.5|4
1621929360000|2021-05-25 07:56:00|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|2
1621929380000|2021-05-25 07:56:20|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1621951520000|2021-05-25 14:05:20|2970.5|2964.5|2970|2964|2970.5|2964.5|2969|2963|11
1621929390000|2021-05-25 07:56:30|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1621929400000|2021-05-25 07:56:40|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1621951530000|2021-05-25 14:05:30|2970.3|2964.3|2970.8|2964.8|2971.5|2965.5|2970.3|2964.3|8
1621929410000|2021-05-25 07:56:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621951540000|2021-05-25 14:05:40|2971|2965|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|4
1621929420000|2021-05-25 07:57:00|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1621929450000|2021-05-25 07:57:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621951550000|2021-05-25 14:05:50|2970.3|2964.3|2968.8|2962.8|2970.3|2964.3|2968.8|2962.8|6
1621929460000|2021-05-25 07:57:40|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1621929480000|2021-05-25 07:58:00|2946|2940|2946.8|2940.8|2946.8|2940.8|2946|2940|3
1621951560000|2021-05-25 14:06:00|2969|2963|2971|2965|2971.5|2965.5|2969|2963|11
1621929490000|2021-05-25 07:58:10|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1621951570000|2021-05-25 14:06:10|2970.8|2964.8|2971|2965|2971.3|2965.3|2970.8|2964.8|6
1621929500000|2021-05-25 07:58:20|2946|2940|2946|2940|2946|2940|2945.8|2939.8|3
1621929560000|2021-05-25 07:59:20|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|2
1621951580000|2021-05-25 14:06:20|2970.8|2964.8|2969|2963|2970.8|2964.8|2969|2963|6
1621929570000|2021-05-25 07:59:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1621929590000|2021-05-25 07:59:50|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|2
1621951590000|2021-05-25 14:06:30|2968.8|2962.8|2969|2963|2969.5|2963.5|2968.8|2962.8|7
1621929600000|2021-05-25 08:00:00|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1621951600000|2021-05-25 14:06:40|2968.8|2962.8|2968|2962|2968.8|2962.8|2967.8|2961.8|8
1621929610000|2021-05-25 08:00:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1621929620000|2021-05-25 08:00:20|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|2
1621951610000|2021-05-25 14:06:50|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|7
1621929630000|2021-05-25 08:00:30|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1621951620000|2021-05-25 14:07:00|2969.3|2963.3|2968.3|2962.3|2969.3|2963.3|2968.3|2962.3|4
1621929640000|2021-05-25 08:00:40|2944.8|2938.8|2944.8|2938.8|2945.3|2939.3|2944.5|2938.5|6
1621929650000|2021-05-25 08:00:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1621951630000|2021-05-25 14:07:10|2968.5|2962.5|2969|2963|2969.3|2963.3|2968.5|2962.5|6
1621929670000|2021-05-25 08:01:10|2945.5|2939.5|2945.8|2939.8|2946|2940|2945.5|2939.5|7
1621929690000|2021-05-25 08:01:30|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1621951640000|2021-05-25 14:07:20|2969.3|2963.3|2968.8|2962.8|2969.5|2963.5|2968.5|2962.5|8
1621929700000|2021-05-25 08:01:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1621951650000|2021-05-25 14:07:30|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|8
1621929710000|2021-05-25 08:01:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621929720000|2021-05-25 08:02:00|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|3
1621951660000|2021-05-25 14:07:40|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|5
1621929740000|2021-05-25 08:02:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621951670000|2021-05-25 14:07:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621929750000|2021-05-25 08:02:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621929760000|2021-05-25 08:02:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1621951680000|2021-05-25 14:08:00|2969|2963|2968.8|2962.8|2969|2963|2968.5|2962.5|4
1621929770000|2021-05-25 08:02:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621929780000|2021-05-25 08:03:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1621951690000|2021-05-25 14:08:10|2969|2963|2968.8|2962.8|2969|2963|2968.5|2962.5|4
1621929790000|2021-05-25 08:03:10|2945.3|2939.3|2945.5|2939.5|2946|2940|2945.3|2939.3|3
1621929810000|2021-05-25 08:03:30|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621951700000|2021-05-25 14:08:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2967|2961|7
1621929820000|2021-05-25 08:03:40|2944.8|2938.8|2946.3|2940.3|2946.3|2940.3|2944.8|2938.8|4
1621951710000|2021-05-25 14:08:30|2968.8|2962.8|2967.3|2961.3|2969|2963|2966.8|2960.8|11
1621929830000|2021-05-25 08:03:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1621929840000|2021-05-25 08:04:00|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|3
1621951720000|2021-05-25 14:08:40|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2966.5|2960.5|6
1621929870000|2021-05-25 08:04:30|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1621929890000|2021-05-25 08:04:50|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|2
1621951730000|2021-05-25 14:08:50|2967.5|2961.5|2966.5|2960.5|2967.5|2961.5|2966.5|2960.5|5
1621929900000|2021-05-25 08:05:00|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|2
1621951740000|2021-05-25 14:09:00|2966.8|2960.8|2967.8|2961.8|2968|2962|2966.5|2960.5|8
1621929910000|2021-05-25 08:05:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621929940000|2021-05-25 08:05:40|2946|2940|2945.3|2939.3|2946|2940|2945|2939|5
1621951750000|2021-05-25 14:09:10|2967.5|2961.5|2966.5|2960.5|2967.5|2961.5|2966.5|2960.5|4
1621929950000|2021-05-25 08:05:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621951760000|2021-05-25 14:09:20|2966.3|2960.3|2967.3|2961.3|2967.3|2961.3|2966.3|2960.3|5
1621929960000|2021-05-25 08:06:00|2945.8|2939.8|2946.3|2940.3|2946.5|2940.5|2945.8|2939.8|4
1621929970000|2021-05-25 08:06:10|2946|2940|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|4
1621951770000|2021-05-25 14:09:30|2967|2961|2966.8|2960.8|2967|2961|2966|2960|10
1621929980000|2021-05-25 08:06:20|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1621929990000|2021-05-25 08:06:30|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1621951780000|2021-05-25 14:09:40|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1621930010000|2021-05-25 08:06:50|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1621930020000|2021-05-25 08:07:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1621951790000|2021-05-25 14:09:50|2965.8|2959.8|2966|2960|2966|2960|2965.5|2959.5|4
1621930030000|2021-05-25 08:07:10|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|3
1621951800000|2021-05-25 14:10:00|2966.3|2960.3|2967.8|2961.8|2967.8|2961.8|2966.3|2960.3|5
1621930080000|2021-05-25 08:08:00|2947.3|2941.3|2946.3|2940.3|2947.5|2941.5|2946.3|2940.3|5
1621951810000|2021-05-25 14:10:10|2967.5|2961.5|2967.8|2961.8|2968.3|2962.3|2966.8|2960.8|7
1621930090000|2021-05-25 08:08:10|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1621951820000|2021-05-25 14:10:20|2968|2962|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1621930110000|2021-05-25 08:08:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621951830000|2021-05-25 14:10:30|2968|2962|2968|2962|2968|2962|2968|2962|1
1621930120000|2021-05-25 08:08:40|2946.5|2940.5|2946.3|2940.3|2947.3|2941.3|2946.3|2940.3|7
1621930130000|2021-05-25 08:08:50|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|3
1621951840000|2021-05-25 14:10:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967|2961|5
1621930140000|2021-05-25 08:09:00|2947|2941|2945.8|2939.8|2947|2941|2945.8|2939.8|2
1621930150000|2021-05-25 08:09:10|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1621951850000|2021-05-25 14:10:50|2967.5|2961.5|2966.5|2960.5|2967.5|2961.5|2966.5|2960.5|4
1621930160000|2021-05-25 08:09:20|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|3
1621951870000|2021-05-25 14:11:10|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1621930170000|2021-05-25 08:09:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|3
1621951880000|2021-05-25 14:11:20|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.5|2959.5|5
1621930180000|2021-05-25 08:09:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621930210000|2021-05-25 08:10:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1621951890000|2021-05-25 14:11:30|2965.5|2959.5|2964.3|2958.3|2965.5|2959.5|2964.3|2958.3|10
1621930220000|2021-05-25 08:10:20|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621951900000|2021-05-25 14:11:40|2964|2958|2964.8|2958.8|2965|2959|2964|2958|5
1621930230000|2021-05-25 08:10:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|3
1621930240000|2021-05-25 08:10:40|2946.3|2940.3|2944.3|2938.3|2946.3|2940.3|2943.8|2937.8|6
1621951910000|2021-05-25 14:11:50|2965|2959|2965.5|2959.5|2965.5|2959.5|2964.8|2958.8|4
1621930250000|2021-05-25 08:10:50|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2943.5|2937.5|9
1621930270000|2021-05-25 08:11:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1621951920000|2021-05-25 14:12:00|2965.8|2959.8|2966.8|2960.8|2966.8|2960.8|2965.8|2959.8|4
1621930280000|2021-05-25 08:11:20|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2942.8|2936.8|5
1621930290000|2021-05-25 08:11:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1621951930000|2021-05-25 14:12:10|2967|2961|2967|2961|2967|2961|2966.8|2960.8|3
1621930300000|2021-05-25 08:11:40|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1621951940000|2021-05-25 14:12:20|2966.8|2960.8|2966|2960|2966.8|2960.8|2965.8|2959.8|3
1621930310000|2021-05-25 08:11:50|2941.8|2935.8|2942.8|2936.8|2942.8|2936.8|2941.8|2935.8|7
1621930320000|2021-05-25 08:12:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1621951950000|2021-05-25 14:12:30|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|2
1621930350000|2021-05-25 08:12:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621930370000|2021-05-25 08:12:50|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1621951980000|2021-05-25 14:13:00|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|3
1621930380000|2021-05-25 08:13:00|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|5
1621930390000|2021-05-25 08:13:10|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1621951990000|2021-05-25 14:13:10|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1621930400000|2021-05-25 08:13:20|2943|2937|2943.8|2937.8|2944|2938|2943|2937|10
1621930410000|2021-05-25 08:13:30|2944|2938|2944.8|2938.8|2945|2939|2944|2938|3
1621952010000|2021-05-25 14:13:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1621930420000|2021-05-25 08:13:40|2945|2939|2945.8|2939.8|2945.8|2939.8|2945|2939|2
1621930430000|2021-05-25 08:13:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1621952020000|2021-05-25 14:13:40|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|2
1621930450000|2021-05-25 08:14:10|2945.8|2939.8|2947.5|2941.5|2947.5|2941.5|2945.8|2939.8|4
1621952030000|2021-05-25 14:13:50|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|3
1621930460000|2021-05-25 08:14:20|2947.8|2941.8|2949|2943|2949|2943|2947.8|2941.8|4
1621930470000|2021-05-25 08:14:30|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|2
1621952040000|2021-05-25 14:14:00|2968.5|2962.5|2967.8|2961.8|2969|2963|2967.8|2961.8|7
1621930480000|2021-05-25 08:14:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1621930490000|2021-05-25 08:14:50|2949.8|2943.8|2948.3|2942.3|2949.8|2943.8|2948.3|2942.3|2
1621952050000|2021-05-25 14:14:10|2968|2962|2968|2962|2968|2962|2967.3|2961.3|5
1621930500000|2021-05-25 08:15:00|2948.5|2942.5|2950|2944|2950|2944|2948.5|2942.5|6
1621952060000|2021-05-25 14:14:20|2967.8|2961.8|2969|2963|2969|2963|2967.8|2961.8|4
1621930510000|2021-05-25 08:15:10|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1621952070000|2021-05-25 14:14:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|3
1621930520000|2021-05-25 08:15:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1621930540000|2021-05-25 08:15:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1621952080000|2021-05-25 14:14:40|2969.5|2963.5|2970|2964|2970.5|2964.5|2969.5|2963.5|9
1621930550000|2021-05-25 08:15:50|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|3
1621930560000|2021-05-25 08:16:00|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|3
1621952090000|2021-05-25 14:14:50|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|6
1621930570000|2021-05-25 08:16:10|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1621930580000|2021-05-25 08:16:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1621952100000|2021-05-25 14:15:00|2970.3|2964.3|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|4
1621930600000|2021-05-25 08:16:40|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|3
1621952110000|2021-05-25 14:15:10|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1621930610000|2021-05-25 08:16:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1621952120000|2021-05-25 14:15:20|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1621930650000|2021-05-25 08:17:30|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|2
1621952130000|2021-05-25 14:15:30|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|5
1621930660000|2021-05-25 08:17:40|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621952140000|2021-05-25 14:15:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621930680000|2021-05-25 08:18:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1621952150000|2021-05-25 14:15:50|2971|2965|2969.8|2963.8|2971|2965|2969.8|2963.8|8
1621930700000|2021-05-25 08:18:20|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1621952160000|2021-05-25 14:16:00|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2968.8|2962.8|5
1621930730000|2021-05-25 08:18:50|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|2
1621952170000|2021-05-25 14:16:10|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1621930740000|2021-05-25 08:19:00|2952.8|2946.8|2954.3|2948.3|2954.3|2948.3|2952.8|2946.8|6
1621952180000|2021-05-25 14:16:20|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|3
1621930750000|2021-05-25 08:19:10|2954.5|2948.5|2955.8|2949.8|2955.8|2949.8|2954.5|2948.5|3
1621952190000|2021-05-25 14:16:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621930760000|2021-05-25 08:19:20|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1621952210000|2021-05-25 14:16:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1621930780000|2021-05-25 08:19:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621952220000|2021-05-25 14:17:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1621930790000|2021-05-25 08:19:50|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1621952240000|2021-05-25 14:17:20|2968.8|2962.8|2969.3|2963.3|2970.3|2964.3|2968.8|2962.8|8
1621930800000|2021-05-25 08:20:00|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|3
1621952250000|2021-05-25 14:17:30|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1621930810000|2021-05-25 08:20:10|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1621952260000|2021-05-25 14:17:40|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969|2963|5
1621930820000|2021-05-25 08:20:20|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1621952270000|2021-05-25 14:17:50|2970|2964|2971|2965|2971|2965|2969.8|2963.8|5
1621930830000|2021-05-25 08:20:30|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1621952280000|2021-05-25 14:18:00|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.5|2964.5|5
1621930840000|2021-05-25 08:20:40|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1621952290000|2021-05-25 14:18:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1621952300000|2021-05-25 14:18:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2969.5|2963.5|8
1621930880000|2021-05-25 08:21:20|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.5|2948.5|2
1621952310000|2021-05-25 14:18:30|2970.3|2964.3|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|5
1621930890000|2021-05-25 08:21:30|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1621952320000|2021-05-25 14:18:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621930900000|2021-05-25 08:21:40|2955.5|2949.5|2953.8|2947.8|2955.5|2949.5|2953.8|2947.8|5
1621952330000|2021-05-25 14:18:50|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1621930920000|2021-05-25 08:22:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1621952340000|2021-05-25 14:19:00|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|4
1621930930000|2021-05-25 08:22:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1621952350000|2021-05-25 14:19:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1621930960000|2021-05-25 08:22:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621952360000|2021-05-25 14:19:20|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|7
1621931000000|2021-05-25 08:23:20|2954|2948|2954.3|2948.3|2954.5|2948.5|2954|2948|3
1621952370000|2021-05-25 14:19:30|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|6
1621931010000|2021-05-25 08:23:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1621952380000|2021-05-25 14:19:40|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|3
1621931020000|2021-05-25 08:23:40|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1621952390000|2021-05-25 14:19:50|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1621931060000|2021-05-25 08:24:20|2953.8|2947.8|2953.5|2947.5|2954|2948|2953.5|2947.5|3
1621952400000|2021-05-25 14:20:00|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|3
1621931070000|2021-05-25 08:24:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621952410000|2021-05-25 14:20:10|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1621931090000|2021-05-25 08:24:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621952420000|2021-05-25 14:20:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621931100000|2021-05-25 08:25:00|2953.3|2947.3|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|3
1621952440000|2021-05-25 14:20:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1621931110000|2021-05-25 08:25:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621931140000|2021-05-25 08:25:40|2953.8|2947.8|2953.5|2947.5|2954.8|2948.8|2953.5|2947.5|3
1621952460000|2021-05-25 14:21:00|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1621931150000|2021-05-25 08:25:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621931160000|2021-05-25 08:26:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|3
1621931170000|2021-05-25 08:26:10|2953.3|2947.3|2950.5|2944.5|2953.3|2947.3|2950.3|2944.3|3
1621952470000|2021-05-25 14:21:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|9
1621931180000|2021-05-25 08:26:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621931190000|2021-05-25 08:26:30|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1621952480000|2021-05-25 14:21:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1621931200000|2021-05-25 08:26:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1621931210000|2021-05-25 08:26:50|2951.3|2945.3|2951|2945|2951.5|2945.5|2951|2945|4
1621931220000|2021-05-25 08:27:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621931230000|2021-05-25 08:27:10|2951.5|2945.5|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1621931250000|2021-05-25 08:27:30|2951|2945|2950|2944|2951|2945|2950|2944|4
1621931260000|2021-05-25 08:27:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|4
1621952490000|2021-05-25 14:21:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621931270000|2021-05-25 08:27:50|2950|2944|2949.5|2943.5|2950.3|2944.3|2948.8|2942.8|6
1621931280000|2021-05-25 08:28:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1621931290000|2021-05-25 08:28:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621931300000|2021-05-25 08:28:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621952500000|2021-05-25 14:21:40|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|2
1621931320000|2021-05-25 08:28:40|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1621952510000|2021-05-25 14:21:50|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|5
1621931350000|2021-05-25 08:29:10|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1621952520000|2021-05-25 14:22:00|2973.5|2967.5|2974.3|2968.3|2974.5|2968.5|2973.5|2967.5|5
1621931360000|2021-05-25 08:29:20|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|3
1621952530000|2021-05-25 14:22:10|2974|2968|2974|2968|2974.3|2968.3|2974|2968|3
1621931380000|2021-05-25 08:29:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621952540000|2021-05-25 14:22:20|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|4
1621931390000|2021-05-25 08:29:50|2951.8|2945.8|2953|2947|2953|2947|2951.8|2945.8|5
1621931400000|2021-05-25 08:30:00|2953.3|2947.3|2950.8|2944.8|2953.5|2947.5|2950.5|2944.5|7
1621952550000|2021-05-25 14:22:30|2974.3|2968.3|2973.3|2967.3|2974.3|2968.3|2973.3|2967.3|3
1621931410000|2021-05-25 08:30:10|2951|2945|2951.8|2945.8|2951.8|2945.8|2951|2945|3
1621952560000|2021-05-25 14:22:40|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1621931420000|2021-05-25 08:30:20|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621952580000|2021-05-25 14:23:00|2974|2968|2974|2968|2974.5|2968.5|2973.8|2967.8|6
1621931430000|2021-05-25 08:30:30|2951.8|2945.8|2952|2946|2952|2946|2951.5|2945.5|4
1621952590000|2021-05-25 14:23:10|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|3
1621931460000|2021-05-25 08:31:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621931490000|2021-05-25 08:31:30|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1621931560000|2021-05-25 08:32:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621952600000|2021-05-25 14:23:20|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1621931580000|2021-05-25 08:33:00|2952.8|2946.8|2954|2948|2954|2948|2952.8|2946.8|6
1621931590000|2021-05-25 08:33:10|2953.8|2947.8|2952.5|2946.5|2953.8|2947.8|2952.5|2946.5|5
1621952620000|2021-05-25 14:23:40|2972.3|2966.3|2972|2966|2972.5|2966.5|2972|2966|4
1621931600000|2021-05-25 08:33:20|2952.8|2946.8|2954.3|2948.3|2954.3|2948.3|2952.8|2946.8|4
1621952630000|2021-05-25 14:23:50|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1621931610000|2021-05-25 08:33:30|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.8|2947.8|3
1621931690000|2021-05-25 08:34:50|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1621952650000|2021-05-25 14:24:10|2972.8|2966.8|2974|2968|2974|2968|2972.8|2966.8|7
1621931700000|2021-05-25 08:35:00|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|2
1621931730000|2021-05-25 08:35:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621931740000|2021-05-25 08:35:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1621931760000|2021-05-25 08:36:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621931770000|2021-05-25 08:36:10|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621931790000|2021-05-25 08:36:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621931800000|2021-05-25 08:36:40|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621931830000|2021-05-25 08:37:10|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1621931860000|2021-05-25 08:37:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621931870000|2021-05-25 08:37:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953|2947|3
1621931890000|2021-05-25 08:38:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621931920000|2021-05-25 08:38:40|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|2
1621931950000|2021-05-25 08:39:10|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621931970000|2021-05-25 08:39:30|2953.8|2947.8|2953|2947|2953.8|2947.8|2953|2947|2
1621931990000|2021-05-25 08:39:50|2952.8|2946.8|2951|2945|2952.8|2946.8|2951|2945|3
1621932020000|2021-05-25 08:40:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621952660000|2021-05-25 14:24:20|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1621932040000|2021-05-25 08:40:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1621932050000|2021-05-25 08:40:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621952670000|2021-05-25 14:24:30|2973.8|2967.8|2974|2968|2974.3|2968.3|2973.8|2967.8|4
1621932090000|2021-05-25 08:41:30|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1621952680000|2021-05-25 14:24:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1621932200000|2021-05-25 08:43:20|2951.5|2945.5|2953.3|2947.3|2953.3|2947.3|2951.5|2945.5|4
1621952690000|2021-05-25 14:24:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|4
1621932210000|2021-05-25 08:43:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1621932230000|2021-05-25 08:43:50|2953.8|2947.8|2954.5|2948.5|2954.5|2948.5|2953.8|2947.8|2
1621952700000|2021-05-25 14:25:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|5
1621932260000|2021-05-25 08:44:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|3
1621932270000|2021-05-25 08:44:30|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1621952710000|2021-05-25 14:25:10|2974|2968|2975.5|2969.5|2975.8|2969.8|2974|2968|7
1621932280000|2021-05-25 08:44:40|2953.8|2947.8|2953|2947|2953.8|2947.8|2953|2947|2
1621932340000|2021-05-25 08:45:40|2953.5|2947.5|2955.3|2949.3|2955.3|2949.3|2953.5|2947.5|5
1621932380000|2021-05-25 08:46:20|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|2
1621952720000|2021-05-25 14:25:20|2975.8|2969.8|2976|2970|2976|2970|2975.3|2969.3|8
1621932390000|2021-05-25 08:46:30|2956|2950|2956.5|2950.5|2957|2951|2955.8|2949.8|6
1621932400000|2021-05-25 08:46:40|2956.3|2950.3|2956|2950|2956.3|2950.3|2955.8|2949.8|4
1621952730000|2021-05-25 14:25:30|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|7
1621932410000|2021-05-25 08:46:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621952740000|2021-05-25 14:25:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1621932430000|2021-05-25 08:47:10|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1621952750000|2021-05-25 14:25:50|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|4
1621932440000|2021-05-25 08:47:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1621932500000|2021-05-25 08:48:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621932580000|2021-05-25 08:49:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1621932610000|2021-05-25 08:50:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621932650000|2021-05-25 08:50:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621932660000|2021-05-25 08:51:00|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1621932670000|2021-05-25 08:51:10|2956.3|2950.3|2957.8|2951.8|2958|2952|2956.3|2950.3|5
1621932680000|2021-05-25 08:51:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621932720000|2021-05-25 08:52:00|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|2
1621932820000|2021-05-25 08:53:40|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1621932840000|2021-05-25 08:54:00|2957.8|2951.8|2958.8|2952.8|2958.8|2952.8|2957.8|2951.8|3
1621932850000|2021-05-25 08:54:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621932860000|2021-05-25 08:54:20|2958.3|2952.3|2957.5|2951.5|2958.3|2952.3|2957.3|2951.3|4
1621932880000|2021-05-25 08:54:40|2957|2951|2957.3|2951.3|2958.3|2952.3|2957|2951|6
1621932890000|2021-05-25 08:54:50|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|2
1621952770000|2021-05-25 14:26:10|2975.3|2969.3|2975.8|2969.8|2976|2970|2975.3|2969.3|6
1621932900000|2021-05-25 08:55:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1621952780000|2021-05-25 14:26:20|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|3
1621932910000|2021-05-25 08:55:10|2957|2951|2957.3|2951.3|2957.5|2951.5|2957|2951|4
1621932930000|2021-05-25 08:55:30|2957|2951|2956|2950|2957|2951|2956|2950|4
1621952790000|2021-05-25 14:26:30|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|3
1621932970000|2021-05-25 08:56:10|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|3
1621932990000|2021-05-25 08:56:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1621952800000|2021-05-25 14:26:40|2975|2969|2975.5|2969.5|2975.8|2969.8|2975|2969|5
1621933020000|2021-05-25 08:57:00|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|3
1621952810000|2021-05-25 14:26:50|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1621933030000|2021-05-25 08:57:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621933040000|2021-05-25 08:57:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621952820000|2021-05-25 14:27:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1621933060000|2021-05-25 08:57:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621933120000|2021-05-25 08:58:40|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.5|2950.5|4
1621933130000|2021-05-25 08:58:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621933150000|2021-05-25 08:59:10|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1621952830000|2021-05-25 14:27:10|2975.3|2969.3|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|4
1621933160000|2021-05-25 08:59:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621933170000|2021-05-25 08:59:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1621952840000|2021-05-25 14:27:20|2975.8|2969.8|2976.3|2970.3|2976.8|2970.8|2975.8|2969.8|5
1621933190000|2021-05-25 08:59:50|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621952850000|2021-05-25 14:27:30|2976.5|2970.5|2976.5|2970.5|2977|2971|2976.5|2970.5|3
1621933200000|2021-05-25 09:00:00|2956.8|2950.8|2955.5|2949.5|2956.8|2950.8|2955.5|2949.5|4
1621952860000|2021-05-25 14:27:40|2976.8|2970.8|2975.3|2969.3|2976.8|2970.8|2975.3|2969.3|5
1621933210000|2021-05-25 09:00:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621952870000|2021-05-25 14:27:50|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1621933220000|2021-05-25 09:00:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621952880000|2021-05-25 14:28:00|2975.5|2969.5|2975|2969|2975.5|2969.5|2974.8|2968.8|7
1621933230000|2021-05-25 09:00:30|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|3
1621933240000|2021-05-25 09:00:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1621952890000|2021-05-25 14:28:10|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|6
1621933260000|2021-05-25 09:01:00|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.5|2948.5|3
1621952900000|2021-05-25 14:28:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|3
1621933290000|2021-05-25 09:01:30|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1621933300000|2021-05-25 09:01:40|2954.5|2948.5|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|2
1621952920000|2021-05-25 14:28:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|6
1621933310000|2021-05-25 09:01:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1621933320000|2021-05-25 09:02:00|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|5
1621952930000|2021-05-25 14:28:50|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1621933330000|2021-05-25 09:02:10|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621933340000|2021-05-25 09:02:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621933360000|2021-05-25 09:02:40|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621952950000|2021-05-25 14:29:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1621933370000|2021-05-25 09:02:50|2953.3|2947.3|2954|2948|2954|2948|2953.3|2947.3|5
1621933380000|2021-05-25 09:03:00|2953.8|2947.8|2952|2946|2953.8|2947.8|2952|2946|6
1621933390000|2021-05-25 09:03:10|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|5
1621933400000|2021-05-25 09:03:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621952980000|2021-05-25 14:29:40|2975.3|2969.3|2976|2970|2976.3|2970.3|2975.3|2969.3|4
1621933410000|2021-05-25 09:03:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621933420000|2021-05-25 09:03:40|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1621952990000|2021-05-25 14:29:50|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|3
1621933430000|2021-05-25 09:03:50|2951|2945|2951|2945|2951.3|2945.3|2950.5|2944.5|5
1621933440000|2021-05-25 09:04:00|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|3
1621933450000|2021-05-25 09:04:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1621933460000|2021-05-25 09:04:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1621953000000|2021-05-25 14:30:00|2977|2971|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|5
1621933510000|2021-05-25 09:05:10|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1621933530000|2021-05-25 09:05:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1621953010000|2021-05-25 14:30:10|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1621933550000|2021-05-25 09:05:50|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621933600000|2021-05-25 09:06:40|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|4
1621953020000|2021-05-25 14:30:20|2977.5|2971.5|2978.5|2972.5|2978.8|2972.8|2977.5|2971.5|4
1621933620000|2021-05-25 09:07:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1621953030000|2021-05-25 14:30:30|2978.8|2972.8|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|10
1621933630000|2021-05-25 09:07:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1621933640000|2021-05-25 09:07:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1621953040000|2021-05-25 14:30:40|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1621933660000|2021-05-25 09:07:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621933670000|2021-05-25 09:07:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621933680000|2021-05-25 09:08:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|4
1621933690000|2021-05-25 09:08:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621933720000|2021-05-25 09:08:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1621933730000|2021-05-25 09:08:50|2949.8|2943.8|2949|2943|2949.8|2943.8|2949|2943|2
1621953050000|2021-05-25 14:30:50|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|4
1621933740000|2021-05-25 09:09:00|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|3
1621933760000|2021-05-25 09:09:20|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1621953060000|2021-05-25 14:31:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|4
1621933770000|2021-05-25 09:09:30|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|3
1621933780000|2021-05-25 09:09:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1621933790000|2021-05-25 09:09:50|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|4
1621953070000|2021-05-25 14:31:10|2978.8|2972.8|2979|2973|2979.5|2973.5|2978.8|2972.8|7
1621933800000|2021-05-25 09:10:00|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1621933810000|2021-05-25 09:10:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621953080000|2021-05-25 14:31:20|2978.8|2972.8|2979.3|2973.3|2979.5|2973.5|2978.8|2972.8|5
1621933830000|2021-05-25 09:10:30|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1621933840000|2021-05-25 09:10:40|2949.3|2943.3|2947.8|2941.8|2949.3|2943.3|2947.8|2941.8|7
1621933850000|2021-05-25 09:10:50|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1621933870000|2021-05-25 09:11:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1621933880000|2021-05-25 09:11:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621933910000|2021-05-25 09:11:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1621933920000|2021-05-25 09:12:00|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621953090000|2021-05-25 14:31:30|2979|2973|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|7
1621933930000|2021-05-25 09:12:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1621933940000|2021-05-25 09:12:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621933960000|2021-05-25 09:12:40|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1621953100000|2021-05-25 14:31:40|2978.8|2972.8|2978.8|2972.8|2979.3|2973.3|2978.5|2972.5|7
1621933970000|2021-05-25 09:12:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1621933980000|2021-05-25 09:13:00|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1621933990000|2021-05-25 09:13:10|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621953110000|2021-05-25 14:31:50|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1621934000000|2021-05-25 09:13:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621934010000|2021-05-25 09:13:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621953120000|2021-05-25 14:32:00|2978|2972|2978|2972|2979.5|2973.5|2978|2972|9
1621934020000|2021-05-25 09:13:40|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1621934030000|2021-05-25 09:13:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1621934060000|2021-05-25 09:14:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621934070000|2021-05-25 09:14:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621953130000|2021-05-25 14:32:10|2977.8|2971.8|2977|2971|2977.8|2971.8|2977|2971|3
1621934080000|2021-05-25 09:14:40|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1621934110000|2021-05-25 09:15:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621934190000|2021-05-25 09:16:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621953140000|2021-05-25 14:32:20|2976.8|2970.8|2974.5|2968.5|2976.8|2970.8|2974.5|2968.5|9
1621934220000|2021-05-25 09:17:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621934240000|2021-05-25 09:17:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621934280000|2021-05-25 09:18:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1621934310000|2021-05-25 09:18:30|2947.5|2941.5|2947|2941|2947.5|2941.5|2946.8|2940.8|4
1621953150000|2021-05-25 14:32:30|2974.8|2968.8|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|5
1621934340000|2021-05-25 09:19:00|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|4
1621934350000|2021-05-25 09:19:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621953160000|2021-05-25 14:32:40|2976.3|2970.3|2976|2970|2976.8|2970.8|2975.8|2969.8|6
1621934400000|2021-05-25 09:20:00|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2944.8|2938.8|3
1621934460000|2021-05-25 09:21:00|2945.5|2939.5|2947|2941|2947|2941|2945.5|2939.5|4
1621934480000|2021-05-25 09:21:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1621934500000|2021-05-25 09:21:40|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1621934540000|2021-05-25 09:22:20|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1621934560000|2021-05-25 09:22:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621934570000|2021-05-25 09:22:50|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621934580000|2021-05-25 09:23:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621934600000|2021-05-25 09:23:20|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1621934620000|2021-05-25 09:23:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621934630000|2021-05-25 09:23:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1621934640000|2021-05-25 09:24:00|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621934650000|2021-05-25 09:24:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621953170000|2021-05-25 14:32:50|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|4
1621934680000|2021-05-25 09:24:40|2946.3|2940.3|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|3
1621934690000|2021-05-25 09:24:50|2947|2941|2946.3|2940.3|2947|2941|2946.3|2940.3|3
1621953180000|2021-05-25 14:33:00|2976.8|2970.8|2975.5|2969.5|2976.8|2970.8|2975.5|2969.5|5
1621934700000|2021-05-25 09:25:00|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.5|2940.5|3
1621934740000|2021-05-25 09:25:40|2947|2941|2947.5|2941.5|2948.3|2942.3|2947|2941|5
1621934760000|2021-05-25 09:26:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621934770000|2021-05-25 09:26:10|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|3
1621934780000|2021-05-25 09:26:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1621934830000|2021-05-25 09:27:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621934840000|2021-05-25 09:27:20|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1621953190000|2021-05-25 14:33:10|2975.3|2969.3|2975.5|2969.5|2975.8|2969.8|2975|2969|8
1621934880000|2021-05-25 09:28:00|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1621934900000|2021-05-25 09:28:20|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1621953200000|2021-05-25 14:33:20|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1621934910000|2021-05-25 09:28:30|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621953210000|2021-05-25 14:33:30|2973|2967|2973.5|2967.5|2974.5|2968.5|2973|2967|11
1621934920000|2021-05-25 09:28:40|2949.5|2943.5|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|3
1621934940000|2021-05-25 09:29:00|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|2
1621934980000|2021-05-25 09:29:40|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621935000000|2021-05-25 09:30:00|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|3
1621935010000|2021-05-25 09:30:10|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1621935030000|2021-05-25 09:30:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|4
1621953220000|2021-05-25 14:33:40|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.5|2966.5|9
1621935040000|2021-05-25 09:30:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621935050000|2021-05-25 09:30:50|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|3
1621935070000|2021-05-25 09:31:10|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|2
1621935080000|2021-05-25 09:31:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621935090000|2021-05-25 09:31:30|2950.3|2944.3|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|2
1621953230000|2021-05-25 14:33:50|2972.5|2966.5|2972.8|2966.8|2973.3|2967.3|2972.5|2966.5|5
1621935100000|2021-05-25 09:31:40|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1621935150000|2021-05-25 09:32:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621953240000|2021-05-25 14:34:00|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1621935160000|2021-05-25 09:32:40|2949|2943|2948.3|2942.3|2949|2943|2948.3|2942.3|3
1621935180000|2021-05-25 09:33:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1621935200000|2021-05-25 09:33:20|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946.3|2940.3|4
1621935230000|2021-05-25 09:33:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621935240000|2021-05-25 09:34:00|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1621935250000|2021-05-25 09:34:10|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|3
1621935260000|2021-05-25 09:34:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621953250000|2021-05-25 14:34:10|2973.3|2967.3|2973.8|2967.8|2974|2968|2973.3|2967.3|5
1621935280000|2021-05-25 09:34:40|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|2
1621935300000|2021-05-25 09:35:00|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|3
1621935310000|2021-05-25 09:35:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621935320000|2021-05-25 09:35:20|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|3
1621953260000|2021-05-25 14:34:20|2974|2968|2975|2969|2975|2969|2974|2968|4
1621935340000|2021-05-25 09:35:40|2946|2940|2944.5|2938.5|2946|2940|2944.5|2938.5|6
1621935360000|2021-05-25 09:36:00|2945|2939|2945.5|2939.5|2946|2940|2945|2939|5
1621935380000|2021-05-25 09:36:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621953270000|2021-05-25 14:34:30|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1621935390000|2021-05-25 09:36:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621935400000|2021-05-25 09:36:40|2945|2939|2945|2939|2945.3|2939.3|2944.8|2938.8|4
1621953300000|2021-05-25 14:35:00|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1621935420000|2021-05-25 09:37:00|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|2
1621935450000|2021-05-25 09:37:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621953310000|2021-05-25 14:35:10|2975.5|2969.5|2974.5|2968.5|2975.5|2969.5|2974.5|2968.5|3
1621935490000|2021-05-25 09:38:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621935500000|2021-05-25 09:38:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621953320000|2021-05-25 14:35:20|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1621935520000|2021-05-25 09:38:40|2945|2939|2944.3|2938.3|2945.8|2939.8|2944.3|2938.3|5
1621935530000|2021-05-25 09:38:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1621953330000|2021-05-25 14:35:30|2973.8|2967.8|2971.8|2965.8|2973.8|2967.8|2971.8|2965.8|9
1621935600000|2021-05-25 09:40:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1621935610000|2021-05-25 09:40:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1621935640000|2021-05-25 09:40:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1621953340000|2021-05-25 14:35:40|2972|2966|2972|2966|2972.5|2966.5|2972|2966|9
1621935660000|2021-05-25 09:41:00|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|3
1621935680000|2021-05-25 09:41:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621953350000|2021-05-25 14:35:50|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2970.5|2964.5|6
1621935750000|2021-05-25 09:42:30|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1621935810000|2021-05-25 09:43:30|2944.5|2938.5|2944.5|2938.5|2945|2939|2944.5|2938.5|5
1621953360000|2021-05-25 14:36:00|2971.5|2965.5|2973|2967|2973|2967|2971.5|2965.5|5
1621935820000|2021-05-25 09:43:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621935850000|2021-05-25 09:44:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1621953370000|2021-05-25 14:36:10|2972.8|2966.8|2972.3|2966.3|2973|2967|2972|2966|8
1621935860000|2021-05-25 09:44:20|2945.5|2939.5|2945.3|2939.3|2945.8|2939.8|2945|2939|5
1621935890000|2021-05-25 09:44:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621953380000|2021-05-25 14:36:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1621935900000|2021-05-25 09:45:00|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|4
1621953390000|2021-05-25 14:36:30|2972|2966|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|4
1621935930000|2021-05-25 09:45:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621935950000|2021-05-25 09:45:50|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1621953400000|2021-05-25 14:36:40|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1621935970000|2021-05-25 09:46:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1621953410000|2021-05-25 14:36:50|2972|2966|2972|2966|2972|2966|2971.5|2965.5|4
1621935990000|2021-05-25 09:46:30|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1621936010000|2021-05-25 09:46:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621953420000|2021-05-25 14:37:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1621936020000|2021-05-25 09:47:00|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|2
1621936040000|2021-05-25 09:47:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621953440000|2021-05-25 14:37:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1621936050000|2021-05-25 09:47:30|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1621936090000|2021-05-25 09:48:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621953450000|2021-05-25 14:37:30|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1621936110000|2021-05-25 09:48:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621936130000|2021-05-25 09:48:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1621953460000|2021-05-25 14:37:40|2971.5|2965.5|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|6
1621936140000|2021-05-25 09:49:00|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|3
1621936160000|2021-05-25 09:49:20|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1621936190000|2021-05-25 09:49:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1621953470000|2021-05-25 14:37:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621936200000|2021-05-25 09:50:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621953480000|2021-05-25 14:38:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1621936210000|2021-05-25 09:50:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621936220000|2021-05-25 09:50:20|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|2
1621953490000|2021-05-25 14:38:10|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1621936230000|2021-05-25 09:50:30|2945.5|2939.5|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|4
1621936240000|2021-05-25 09:50:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621953500000|2021-05-25 14:38:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1621936260000|2021-05-25 09:51:00|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621953510000|2021-05-25 14:38:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621936270000|2021-05-25 09:51:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621936310000|2021-05-25 09:51:50|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|3
1621936320000|2021-05-25 09:52:00|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|2
1621953520000|2021-05-25 14:38:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1621953530000|2021-05-25 14:38:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621936330000|2021-05-25 09:52:10|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|2
1621953550000|2021-05-25 14:39:10|2972|2966|2973|2967|2973|2967|2972|2966|7
1621936360000|2021-05-25 09:52:40|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1621953560000|2021-05-25 14:39:20|2972.8|2966.8|2972|2966|2973|2967|2972|2966|6
1621936370000|2021-05-25 09:52:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1621953570000|2021-05-25 14:39:30|2972.3|2966.3|2972|2966|2972.5|2966.5|2972|2966|4
1621936380000|2021-05-25 09:53:00|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1621953580000|2021-05-25 14:39:40|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.5|2965.5|5
1621936390000|2021-05-25 09:53:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1621936400000|2021-05-25 09:53:20|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|2
1621953590000|2021-05-25 14:39:50|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1621936410000|2021-05-25 09:53:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621936450000|2021-05-25 09:54:10|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|2
1621953600000|2021-05-25 14:40:00|2972.8|2966.8|2973|2967|2973.3|2967.3|2972.8|2966.8|6
1621936480000|2021-05-25 09:54:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1621953610000|2021-05-25 14:40:10|2973.3|2967.3|2971.8|2965.8|2973.3|2967.3|2971.8|2965.8|7
1621936490000|2021-05-25 09:54:50|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1621953620000|2021-05-25 14:40:20|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1621936510000|2021-05-25 09:55:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621936530000|2021-05-25 09:55:30|2948.3|2942.3|2945.5|2939.5|2948.3|2942.3|2945.5|2939.5|2
1621953630000|2021-05-25 14:40:30|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1621936540000|2021-05-25 09:55:40|2945.6|2939.6|2946|2940|2946|2940|2945.6|2939.6|5
1621953640000|2021-05-25 14:40:40|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1621936550000|2021-05-25 09:55:50|2945.8|2939.8|2944.5|2938.5|2945.8|2939.8|2943.5|2937.5|8
1621936560000|2021-05-25 09:56:00|2945.3|2939.3|2943.8|2937.8|2945.3|2939.3|2943.3|2937.3|4
1621953650000|2021-05-25 14:40:50|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|4
1621936570000|2021-05-25 09:56:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1621953690000|2021-05-25 14:41:30|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1621936630000|2021-05-25 09:57:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1621936700000|2021-05-25 09:58:20|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1621953700000|2021-05-25 14:41:40|2971.5|2965.5|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|4
1621936780000|2021-05-25 09:59:40|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|3
1621953710000|2021-05-25 14:41:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621936790000|2021-05-25 09:59:50|2944.3|2938.3|2944|2938|2944.3|2938.3|2943.8|2937.8|3
1621936800000|2021-05-25 10:00:00|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|2
1621953720000|2021-05-25 14:42:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621936820000|2021-05-25 10:00:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621953730000|2021-05-25 14:42:10|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|2
1621936840000|2021-05-25 10:00:40|2945|2939|2944.5|2938.5|2945|2939|2944.3|2938.3|3
1621936870000|2021-05-25 10:01:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621936920000|2021-05-25 10:02:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621953740000|2021-05-25 14:42:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621936950000|2021-05-25 10:02:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1621936970000|2021-05-25 10:02:50|2944.3|2938.3|2945.3|2939.3|2945.3|2939.3|2944.3|2938.3|4
1621953750000|2021-05-25 14:42:30|2970.8|2964.8|2970.3|2964.3|2971|2965|2970.3|2964.3|5
1621936980000|2021-05-25 10:03:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621953760000|2021-05-25 14:42:40|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1621937000000|2021-05-25 10:03:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1621937050000|2021-05-25 10:04:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1621953770000|2021-05-25 14:42:50|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|2
1621937090000|2021-05-25 10:04:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1621937120000|2021-05-25 10:05:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944|2938|3
1621953780000|2021-05-25 14:43:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|4
1621937180000|2021-05-25 10:06:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1621937190000|2021-05-25 10:06:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1621937200000|2021-05-25 10:06:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621953790000|2021-05-25 14:43:10|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1621937250000|2021-05-25 10:07:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1621953820000|2021-05-25 14:43:40|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|4
1621937280000|2021-05-25 10:08:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1621937300000|2021-05-25 10:08:20|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1621953830000|2021-05-25 14:43:50|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2970|2964|10
1621937320000|2021-05-25 10:08:40|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1621937390000|2021-05-25 10:09:50|2944.8|2938.8|2944.5|2938.5|2945|2939|2944.5|2938.5|4
1621953840000|2021-05-25 14:44:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1621937400000|2021-05-25 10:10:00|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1621953850000|2021-05-25 14:44:10|2970.8|2964.8|2971|2965|2971|2965|2970.3|2964.3|6
1621937410000|2021-05-25 10:10:10|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1621937430000|2021-05-25 10:10:30|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1621953860000|2021-05-25 14:44:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621937440000|2021-05-25 10:10:40|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1621953870000|2021-05-25 14:44:30|2971.8|2965.8|2972|2966|2972.3|2966.3|2971.3|2965.3|12
1621937490000|2021-05-25 10:11:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1621937500000|2021-05-25 10:11:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1621953880000|2021-05-25 14:44:40|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|3
1621937510000|2021-05-25 10:11:50|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1621937520000|2021-05-25 10:12:00|2943.3|2937.3|2943|2937|2943.3|2937.3|2942.8|2936.8|5
1621953910000|2021-05-25 14:45:10|2971.8|2965.8|2972|2966|2972.3|2966.3|2971.8|2965.8|4
1621937530000|2021-05-25 10:12:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621953920000|2021-05-25 14:45:20|2972.3|2966.3|2973.8|2967.8|2973.8|2967.8|2972|2966|10
1621937570000|2021-05-25 10:12:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1621937580000|2021-05-25 10:13:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621937590000|2021-05-25 10:13:10|2943|2937|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|4
1621937600000|2021-05-25 10:13:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1621937610000|2021-05-25 10:13:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621937620000|2021-05-25 10:13:40|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1621937630000|2021-05-25 10:13:50|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1621937640000|2021-05-25 10:14:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621937660000|2021-05-25 10:14:20|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1621937700000|2021-05-25 10:15:00|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1621937770000|2021-05-25 10:16:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621937790000|2021-05-25 10:16:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1621937810000|2021-05-25 10:16:50|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|4
1621937840000|2021-05-25 10:17:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1621937860000|2021-05-25 10:17:40|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1621937870000|2021-05-25 10:17:50|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|3
1621937880000|2021-05-25 10:18:00|2942.8|2936.8|2943|2937|2943.3|2937.3|2942.8|2936.8|4
1621937900000|2021-05-25 10:18:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621937910000|2021-05-25 10:18:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1621937950000|2021-05-25 10:19:10|2943.8|2937.8|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|4
1621938000000|2021-05-25 10:20:00|2944.5|2938.5|2945.8|2939.8|2945.8|2939.8|2944.5|2938.5|3
1621938020000|2021-05-25 10:20:20|2946.3|2940.3|2945.5|2939.5|2946.5|2940.5|2945.5|2939.5|5
1621938040000|2021-05-25 10:20:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621938050000|2021-05-25 10:20:50|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|2
1621953930000|2021-05-25 14:45:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1621938060000|2021-05-25 10:21:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621938070000|2021-05-25 10:21:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621953940000|2021-05-25 14:45:40|2973.3|2967.3|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|7
1621938080000|2021-05-25 10:21:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621938100000|2021-05-25 10:21:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1621938110000|2021-05-25 10:21:50|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1621953960000|2021-05-25 14:46:00|2973|2967|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|6
1621938120000|2021-05-25 10:22:00|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1621938130000|2021-05-25 10:22:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621953970000|2021-05-25 14:46:10|2972.8|2966.8|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|7
1621938140000|2021-05-25 10:22:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621938160000|2021-05-25 10:22:40|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|2
1621938170000|2021-05-25 10:22:50|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1621953980000|2021-05-25 14:46:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621938190000|2021-05-25 10:23:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946|2940|3
1621938200000|2021-05-25 10:23:20|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1621938240000|2021-05-25 10:24:00|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|4
1621938250000|2021-05-25 10:24:10|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1621938280000|2021-05-25 10:24:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621953990000|2021-05-25 14:46:30|2972.3|2966.3|2970.8|2964.8|2972.3|2966.3|2970.8|2964.8|5
1621938290000|2021-05-25 10:24:50|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|2
1621938310000|2021-05-25 10:25:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1621954000000|2021-05-25 14:46:40|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|2
1621938400000|2021-05-25 10:26:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1621938420000|2021-05-25 10:27:00|2947.5|2941.5|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|3
1621938460000|2021-05-25 10:27:40|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1621954010000|2021-05-25 14:46:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1621938490000|2021-05-25 10:28:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621938500000|2021-05-25 10:28:20|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|2
1621938560000|2021-05-25 10:29:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1621954020000|2021-05-25 14:47:00|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|3
1621938580000|2021-05-25 10:29:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621938590000|2021-05-25 10:29:50|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1621938600000|2021-05-25 10:30:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621938610000|2021-05-25 10:30:10|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|3
1621938700000|2021-05-25 10:31:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1621938720000|2021-05-25 10:32:00|2947.5|2941.5|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|4
1621938730000|2021-05-25 10:32:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621938790000|2021-05-25 10:33:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621954030000|2021-05-25 14:47:10|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1621938830000|2021-05-25 10:33:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1621938870000|2021-05-25 10:34:30|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1621938880000|2021-05-25 10:34:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621954040000|2021-05-25 14:47:20|2973.3|2967.3|2974.8|2968.8|2974.8|2968.8|2973.3|2967.3|5
1621938960000|2021-05-25 10:36:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621938990000|2021-05-25 10:36:30|2946.3|2940.3|2945.5|2939.5|2946.5|2940.5|2945.5|2939.5|5
1621954050000|2021-05-25 14:47:30|2975|2969|2973|2967|2975|2969|2972.8|2966.8|11
1621939120000|2021-05-25 10:38:40|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1621939140000|2021-05-25 10:39:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1621939160000|2021-05-25 10:39:20|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1621954060000|2021-05-25 14:47:40|2973.5|2967.5|2974|2968|2974|2968|2973.3|2967.3|4
1621939180000|2021-05-25 10:39:40|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1621939210000|2021-05-25 10:40:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621939220000|2021-05-25 10:40:20|2945|2939|2944|2938|2945|2939|2944|2938|2
1621939240000|2021-05-25 10:40:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|3
1621939290000|2021-05-25 10:41:30|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1621939320000|2021-05-25 10:42:00|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1621954070000|2021-05-25 14:47:50|2974.3|2968.3|2974|2968|2975|2969|2974|2968|5
1621939330000|2021-05-25 10:42:10|2943.5|2937.5|2942.5|2936.5|2943.8|2937.8|2942.5|2936.5|4
1621939350000|2021-05-25 10:42:30|2941.5|2935.5|2943.3|2937.3|2943.3|2937.3|2941.5|2935.5|3
1621939360000|2021-05-25 10:42:40|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1621939400000|2021-05-25 10:43:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1621939450000|2021-05-25 10:44:10|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1621939460000|2021-05-25 10:44:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1621939540000|2021-05-25 10:45:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1621954080000|2021-05-25 14:48:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1621939550000|2021-05-25 10:45:50|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1621939660000|2021-05-25 10:47:40|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|2
1621939670000|2021-05-25 10:47:50|2944.3|2938.3|2945.3|2939.3|2945.5|2939.5|2944.3|2938.3|6
1621939700000|2021-05-25 10:48:20|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|4
1621939750000|2021-05-25 10:49:10|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|2
1621939790000|2021-05-25 10:49:50|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1621939800000|2021-05-25 10:50:00|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|3
1621954090000|2021-05-25 14:48:10|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1621939810000|2021-05-25 10:50:10|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|3
1621939830000|2021-05-25 10:50:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621939880000|2021-05-25 10:51:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621939890000|2021-05-25 10:51:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621954100000|2021-05-25 14:48:20|2973|2967|2973|2967|2973|2967|2972.5|2966.5|5
1621939910000|2021-05-25 10:51:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621939920000|2021-05-25 10:52:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1621954110000|2021-05-25 14:48:30|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|3
1621939960000|2021-05-25 10:52:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1621954120000|2021-05-25 14:48:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1621939970000|2021-05-25 10:52:50|2946.3|2940.3|2947.5|2941.5|2947.5|2941.5|2946.3|2940.3|10
1621954140000|2021-05-25 14:49:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621939980000|2021-05-25 10:53:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1621940020000|2021-05-25 10:53:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621954150000|2021-05-25 14:49:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1621940030000|2021-05-25 10:53:50|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1621940040000|2021-05-25 10:54:00|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|3
1621940060000|2021-05-25 10:54:20|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1621954160000|2021-05-25 14:49:20|2974.5|2968.5|2976.8|2970.8|2976.8|2970.8|2974.5|2968.5|8
1621940070000|2021-05-25 10:54:30|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|3
1621954170000|2021-05-25 14:49:30|2977|2971|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|5
1621940080000|2021-05-25 10:54:40|2948.8|2942.8|2948|2942|2948.8|2942.8|2948|2942|3
1621940090000|2021-05-25 10:54:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621954180000|2021-05-25 14:49:40|2978|2972|2978.5|2972.5|2978.8|2972.8|2978|2972|7
1621940100000|2021-05-25 10:55:00|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1621954190000|2021-05-25 14:49:50|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|4
1621940110000|2021-05-25 10:55:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|5
1621940120000|2021-05-25 10:55:20|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|2
1621940130000|2021-05-25 10:55:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621954200000|2021-05-25 14:50:00|2978.3|2972.3|2978|2972|2978.3|2972.3|2977|2971|7
1621940140000|2021-05-25 10:55:40|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621940150000|2021-05-25 10:55:50|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1621954210000|2021-05-25 14:50:10|2977.8|2971.8|2977|2971|2977.8|2971.8|2976.5|2970.5|8
1621940200000|2021-05-25 10:56:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1621954220000|2021-05-25 14:50:20|2976.8|2970.8|2976|2970|2976.8|2970.8|2975.8|2969.8|5
1621940220000|2021-05-25 10:57:00|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1621940270000|2021-05-25 10:57:50|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1621954240000|2021-05-25 14:50:40|2976.3|2970.3|2977.5|2971.5|2979.3|2973.3|2976.3|2970.3|11
1621940290000|2021-05-25 10:58:10|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1621954250000|2021-05-25 14:50:50|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2977.8|2971.8|7
1621940300000|2021-05-25 10:58:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1621940310000|2021-05-25 10:58:30|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|2
1621940340000|2021-05-25 10:59:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1621954260000|2021-05-25 14:51:00|2978.5|2972.5|2979|2973|2979.5|2973.5|2978|2972|16
1621940360000|2021-05-25 10:59:20|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|2
1621954270000|2021-05-25 14:51:10|2979.5|2973.5|2978.5|2972.5|2979.5|2973.5|2978|2972|7
1621940370000|2021-05-25 10:59:30|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|4
1621940390000|2021-05-25 10:59:50|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1621954280000|2021-05-25 14:51:20|2978.3|2972.3|2979|2973|2979.3|2973.3|2977.3|2971.3|12
1621940410000|2021-05-25 11:00:10|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1621954290000|2021-05-25 14:51:30|2978.8|2972.8|2978.3|2972.3|2979|2973|2977.8|2971.8|7
1621940420000|2021-05-25 11:00:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621940480000|2021-05-25 11:01:20|2947.3|2941.3|2946|2940|2947.3|2941.3|2946|2940|3
1621954300000|2021-05-25 14:51:40|2978|2972|2977|2971|2978|2972|2977|2971|3
1621940490000|2021-05-25 11:01:30|2945.3|2939.3|2945|2939|2945.3|2939.3|2944.5|2938.5|5
1621954310000|2021-05-25 14:51:50|2976.5|2970.5|2975.8|2969.8|2976.8|2970.8|2975.8|2969.8|7
1621940500000|2021-05-25 11:01:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1621954320000|2021-05-25 14:52:00|2976|2970|2976|2970|2976.3|2970.3|2975.8|2969.8|5
1621940510000|2021-05-25 11:01:50|2945.8|2939.8|2946|2940|2946.3|2940.3|2945.8|2939.8|4
1621940520000|2021-05-25 11:02:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1621940530000|2021-05-25 11:02:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1621940540000|2021-05-25 11:02:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946|2940|3
1621954330000|2021-05-25 14:52:10|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|4
1621940560000|2021-05-25 11:02:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1621940570000|2021-05-25 11:02:50|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1621940580000|2021-05-25 11:03:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1621940600000|2021-05-25 11:03:20|2947|2941|2947.5|2941.5|2947.8|2941.8|2947|2941|6
1621940610000|2021-05-25 11:03:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621940630000|2021-05-25 11:03:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621940670000|2021-05-25 11:04:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|3
1621954340000|2021-05-25 14:52:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621940710000|2021-05-25 11:05:10|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947|2941|4
1621940760000|2021-05-25 11:06:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1621940790000|2021-05-25 11:06:30|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1621940800000|2021-05-25 11:06:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1621940810000|2021-05-25 11:06:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621940830000|2021-05-25 11:07:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1621940840000|2021-05-25 11:07:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621940850000|2021-05-25 11:07:30|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|3
1621940870000|2021-05-25 11:07:50|2950|2944|2949.8|2943.8|2950|2944|2949.5|2943.5|6
1621940880000|2021-05-25 11:08:00|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1621940890000|2021-05-25 11:08:10|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|3
1621940900000|2021-05-25 11:08:20|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1621940910000|2021-05-25 11:08:30|2949.3|2943.3|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|3
1621940920000|2021-05-25 11:08:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621940940000|2021-05-25 11:09:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621940970000|2021-05-25 11:09:30|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1621940980000|2021-05-25 11:09:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621940990000|2021-05-25 11:09:50|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1621941000000|2021-05-25 11:10:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1621941010000|2021-05-25 11:10:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621941060000|2021-05-25 11:11:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1621941080000|2021-05-25 11:11:20|2949.8|2943.8|2949|2943|2949.8|2943.8|2949|2943|2
1621941150000|2021-05-25 11:12:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621941160000|2021-05-25 11:12:40|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1621941200000|2021-05-25 11:13:20|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1621954350000|2021-05-25 14:52:30|2976|2970|2976.5|2970.5|2976.5|2970.5|2975.3|2969.3|4
1621941220000|2021-05-25 11:13:40|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.5|2942.5|3
1621941230000|2021-05-25 11:13:50|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1621954360000|2021-05-25 14:52:40|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1621941240000|2021-05-25 11:14:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1621941250000|2021-05-25 11:14:10|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|2
1621954370000|2021-05-25 14:52:50|2976.5|2970.5|2975.3|2969.3|2976.5|2970.5|2975.3|2969.3|5
1621941280000|2021-05-25 11:14:40|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1621954400000|2021-05-25 14:53:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1621941310000|2021-05-25 11:15:10|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1621954410000|2021-05-25 14:53:30|2974.8|2968.8|2974|2968|2974.8|2968.8|2973.8|2967.8|4
1621941320000|2021-05-25 11:15:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1621954420000|2021-05-25 14:53:40|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1621941330000|2021-05-25 11:15:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1621954430000|2021-05-25 14:53:50|2974.5|2968.5|2975.8|2969.8|2975.8|2969.8|2974.5|2968.5|4
1621941340000|2021-05-25 11:15:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1621941350000|2021-05-25 11:15:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1621954440000|2021-05-25 14:54:00|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|8
1621941360000|2021-05-25 11:16:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1621954450000|2021-05-25 14:54:10|2977|2971|2978|2972|2978.5|2972.5|2977|2971|12
1621941410000|2021-05-25 11:16:50|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1621954460000|2021-05-25 14:54:20|2978.3|2972.3|2978.3|2972.3|2978.8|2972.8|2978|2972|8
1621941430000|2021-05-25 11:17:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1621954470000|2021-05-25 14:54:30|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1621941440000|2021-05-25 11:17:20|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1621954480000|2021-05-25 14:54:40|2978|2972|2977.3|2971.3|2978|2972|2977.3|2971.3|3
1621941470000|2021-05-25 11:17:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1621954490000|2021-05-25 14:54:50|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|2
1621941490000|2021-05-25 11:18:10|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1621941500000|2021-05-25 11:18:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1621941520000|2021-05-25 11:18:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621941550000|2021-05-25 11:19:10|2949|2943|2949.3|2943.3|2949.8|2943.8|2948.5|2942.5|9
1621941560000|2021-05-25 11:19:20|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1621941580000|2021-05-25 11:19:40|2950|2944|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|4
1621954500000|2021-05-25 14:55:00|2977.5|2971.5|2978|2972|2978|2972|2977.3|2971.3|5
1621941600000|2021-05-25 11:20:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1621954510000|2021-05-25 14:55:10|2978.3|2972.3|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|4
1621941610000|2021-05-25 11:20:10|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1621941680000|2021-05-25 11:21:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1621941700000|2021-05-25 11:21:40|2950.3|2944.3|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|2
1621941720000|2021-05-25 11:22:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621941740000|2021-05-25 11:22:20|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|2
1621954520000|2021-05-25 14:55:20|2978|2972|2976.8|2970.8|2978|2972|2976.8|2970.8|8
1621941750000|2021-05-25 11:22:30|2950.3|2944.3|2951.8|2945.8|2952|2946|2949.8|2943.8|5
1621941770000|2021-05-25 11:22:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621941780000|2021-05-25 11:23:00|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1621954530000|2021-05-25 14:55:30|2977|2971|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|5
1621941800000|2021-05-25 11:23:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621941810000|2021-05-25 11:23:30|2950.8|2944.8|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1621941820000|2021-05-25 11:23:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1621954540000|2021-05-25 14:55:40|2978.3|2972.3|2978.8|2972.8|2979.3|2973.3|2978.3|2972.3|10
1621941830000|2021-05-25 11:23:50|2951.3|2945.3|2952|2946|2952|2946|2951.3|2945.3|3
1621941840000|2021-05-25 11:24:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621954550000|2021-05-25 14:55:50|2979|2973|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|6
1621941850000|2021-05-25 11:24:10|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|2
1621941880000|2021-05-25 11:24:40|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1621954560000|2021-05-25 14:56:00|2979|2973|2980.5|2974.5|2980.5|2974.5|2978.8|2972.8|9
1621941890000|2021-05-25 11:24:50|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|2
1621941910000|2021-05-25 11:25:10|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1621954570000|2021-05-25 14:56:10|2980.3|2974.3|2982.8|2976.8|2982.8|2976.8|2980.3|2974.3|8
1621941920000|2021-05-25 11:25:20|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|3
1621941930000|2021-05-25 11:25:30|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|3
1621954580000|2021-05-25 14:56:20|2982.3|2976.3|2983.5|2977.5|2983.8|2977.8|2982.3|2976.3|16
1621941940000|2021-05-25 11:25:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621941960000|2021-05-25 11:26:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2951.5|2945.5|7
1621954590000|2021-05-25 14:56:30|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|6
1621942040000|2021-05-25 11:27:20|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1621954600000|2021-05-25 14:56:40|2984.3|2978.3|2985.3|2979.3|2985.5|2979.5|2984.3|2978.3|11
1621942050000|2021-05-25 11:27:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621954610000|2021-05-25 14:56:50|2985.5|2979.5|2985.8|2979.8|2986|2980|2985.3|2979.3|8
1621942060000|2021-05-25 11:27:40|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|3
1621954620000|2021-05-25 14:57:00|2986.3|2980.3|2986.5|2980.5|2987.3|2981.3|2986.3|2980.3|10
1621942070000|2021-05-25 11:27:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621954630000|2021-05-25 14:57:10|2986.8|2980.8|2987|2981|2987.8|2981.8|2986.5|2980.5|10
1621942090000|2021-05-25 11:28:10|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621954640000|2021-05-25 14:57:20|2987.3|2981.3|2988|2982|2988.3|2982.3|2987.3|2981.3|6
1621942110000|2021-05-25 11:28:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1621954650000|2021-05-25 14:57:30|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|7
1621942130000|2021-05-25 11:28:50|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1621954660000|2021-05-25 14:57:40|2986.5|2980.5|2986|2980|2987.3|2981.3|2986|2980|9
1621942150000|2021-05-25 11:29:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621954670000|2021-05-25 14:57:50|2986.3|2980.3|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|6
1621942170000|2021-05-25 11:29:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1621954680000|2021-05-25 14:58:00|2986.8|2980.8|2988.5|2982.5|2989.3|2983.3|2986.8|2980.8|15
1621942180000|2021-05-25 11:29:40|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|2
1621954690000|2021-05-25 14:58:10|2988.3|2982.3|2986.8|2980.8|2988.3|2982.3|2986.8|2980.8|5
1621942190000|2021-05-25 11:29:50|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|2
1621954700000|2021-05-25 14:58:20|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1621942200000|2021-05-25 11:30:00|2953.3|2947.3|2954.5|2948.5|2954.5|2948.5|2953.3|2947.3|5
1621954710000|2021-05-25 14:58:30|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|5
1621942210000|2021-05-25 11:30:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621954720000|2021-05-25 14:58:40|2988.5|2982.5|2987|2981|2988.5|2982.5|2987|2981|7
1621942220000|2021-05-25 11:30:20|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1621954730000|2021-05-25 14:58:50|2987.5|2981.5|2988.8|2982.8|2988.8|2982.8|2986.5|2980.5|9
1621942230000|2021-05-25 11:30:30|2955.8|2949.8|2957.3|2951.3|2957.3|2951.3|2955.8|2949.8|4
1621954740000|2021-05-25 14:59:00|2988.5|2982.5|2987.5|2981.5|2988.8|2982.8|2987.5|2981.5|15
1621942250000|2021-05-25 11:30:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1621954750000|2021-05-25 14:59:10|2987.8|2981.8|2987|2981|2987.8|2981.8|2986.8|2980.8|8
1621942260000|2021-05-25 11:31:00|2955.8|2949.8|2955|2949|2955.8|2949.8|2955|2949|3
1621942270000|2021-05-25 11:31:10|2954.8|2948.8|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|5
1621942290000|2021-05-25 11:31:30|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|3
1621942300000|2021-05-25 11:31:40|2954.3|2948.3|2957|2951|2957|2951|2954.3|2948.3|3
1621954760000|2021-05-25 14:59:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2983.8|2977.8|13
1621942310000|2021-05-25 11:31:50|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|3
1621954770000|2021-05-25 14:59:30|2986.5|2980.5|2986|2980|2986.8|2980.8|2986|2980|5
1621942320000|2021-05-25 11:32:00|2957.8|2951.8|2957|2951|2957.8|2951.8|2957|2951|3
1621942330000|2021-05-25 11:32:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621954780000|2021-05-25 14:59:40|2986.3|2980.3|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|5
1621942360000|2021-05-25 11:32:40|2957.5|2951.5|2958|2952|2958.3|2952.3|2957.5|2951.5|4
1621954790000|2021-05-25 14:59:50|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986.5|2980.5|6
1621942380000|2021-05-25 11:33:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621942440000|2021-05-25 11:34:00|2957|2951|2956.8|2950.8|2957|2951|2956.5|2950.5|3
1621954800000|2021-05-25 15:00:00|2987.3|2981.3|2986.8|2980.8|2987.8|2981.8|2986.5|2980.5|8
1621942450000|2021-05-25 11:34:10|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1621954810000|2021-05-25 15:00:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1621942480000|2021-05-25 11:34:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1621942490000|2021-05-25 11:34:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621954820000|2021-05-25 15:00:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1621942500000|2021-05-25 11:35:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1621954830000|2021-05-25 15:00:30|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1621942520000|2021-05-25 11:35:20|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|3
1621942540000|2021-05-25 11:35:40|2957.8|2951.8|2956.8|2950.8|2957.8|2951.8|2956.8|2950.8|4
1621942560000|2021-05-25 11:36:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1621954840000|2021-05-25 15:00:40|2984.8|2978.8|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|5
1621942580000|2021-05-25 11:36:20|2957.3|2951.3|2958.3|2952.3|2958.3|2952.3|2957.3|2951.3|3
1621954850000|2021-05-25 15:00:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1621942590000|2021-05-25 11:36:30|2958.5|2952.5|2959|2953|2959|2953|2958|2952|6
1621954860000|2021-05-25 15:01:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|3
1621942600000|2021-05-25 11:36:40|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1621954870000|2021-05-25 15:01:10|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1621942620000|2021-05-25 11:37:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621954890000|2021-05-25 15:01:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1621942630000|2021-05-25 11:37:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1621954900000|2021-05-25 15:01:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1621942650000|2021-05-25 11:37:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621942700000|2021-05-25 11:38:20|2958.8|2952.8|2957.5|2951.5|2958.8|2952.8|2957.5|2951.5|3
1621954910000|2021-05-25 15:01:50|2983.8|2977.8|2983|2977|2983.8|2977.8|2982.8|2976.8|4
1621942720000|2021-05-25 11:38:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621954920000|2021-05-25 15:02:00|2983.3|2977.3|2982.5|2976.5|2983.3|2977.3|2982.5|2976.5|3
1621942730000|2021-05-25 11:38:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1621954930000|2021-05-25 15:02:10|2982.8|2976.8|2984.5|2978.5|2984.5|2978.5|2982.8|2976.8|5
1621942840000|2021-05-25 11:40:40|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1621954940000|2021-05-25 15:02:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1621942910000|2021-05-25 11:41:50|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|3
1621954950000|2021-05-25 15:02:30|2984.8|2978.8|2986.5|2980.5|2986.5|2980.5|2984.8|2978.8|6
1621942920000|2021-05-25 11:42:00|2955.5|2949.5|2956.8|2950.8|2957.3|2951.3|2955.5|2949.5|4
1621942930000|2021-05-25 11:42:10|2957|2951|2957.8|2951.8|2958.3|2952.3|2957|2951|5
1621954960000|2021-05-25 15:02:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1621942940000|2021-05-25 11:42:20|2957.3|2951.3|2957|2951|2957.3|2951.3|2955.8|2949.8|11
1621942950000|2021-05-25 11:42:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621954970000|2021-05-25 15:02:50|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|2
1621942960000|2021-05-25 11:42:40|2957|2951|2957.8|2951.8|2957.8|2951.8|2957|2951|2
1621954980000|2021-05-25 15:03:00|2985.3|2979.3|2985|2979|2986|2980|2985|2979|5
1621942970000|2021-05-25 11:42:50|2957.5|2951.5|2957.8|2951.8|2958.3|2952.3|2957.5|2951.5|3
1621954990000|2021-05-25 15:03:10|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|7
1621942980000|2021-05-25 11:43:00|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1621955000000|2021-05-25 15:03:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|4
1621942990000|2021-05-25 11:43:10|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|3
1621955010000|2021-05-25 15:03:30|2985.8|2979.8|2985|2979|2986.3|2980.3|2985|2979|7
1621943010000|2021-05-25 11:43:30|2958.5|2952.5|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|5
1621955020000|2021-05-25 15:03:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|5
1621943020000|2021-05-25 11:43:40|2958.5|2952.5|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|4
1621943030000|2021-05-25 11:43:50|2958.5|2952.5|2958|2952|2958.8|2952.8|2958|2952|4
1621943040000|2021-05-25 11:44:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621943050000|2021-05-25 11:44:10|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621955030000|2021-05-25 15:03:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1621943060000|2021-05-25 11:44:20|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|4
1621955040000|2021-05-25 15:04:00|2984.3|2978.3|2982.8|2976.8|2984.3|2978.3|2982.8|2976.8|2
1621943070000|2021-05-25 11:44:30|2957|2951|2956.5|2950.5|2957|2951|2956.5|2950.5|2
1621955050000|2021-05-25 15:04:10|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|3
1621943080000|2021-05-25 11:44:40|2956.3|2950.3|2956|2950|2956.3|2950.3|2955.8|2949.8|3
1621955060000|2021-05-25 15:04:20|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1621943090000|2021-05-25 11:44:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621955070000|2021-05-25 15:04:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|3
1621943100000|2021-05-25 11:45:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1621955080000|2021-05-25 15:04:40|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1621943110000|2021-05-25 11:45:10|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1621955090000|2021-05-25 15:04:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1621943120000|2021-05-25 11:45:20|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1621943130000|2021-05-25 11:45:30|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|2
1621955100000|2021-05-25 15:05:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|7
1621943140000|2021-05-25 11:45:40|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1621955110000|2021-05-25 15:05:10|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1621943150000|2021-05-25 11:45:50|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1621955120000|2021-05-25 15:05:20|2984.3|2978.3|2981.3|2975.3|2984.3|2978.3|2981.3|2975.3|10
1621943160000|2021-05-25 11:46:00|2957.3|2951.3|2957|2951|2957.5|2951.5|2957|2951|4
1621955130000|2021-05-25 15:05:30|2981.5|2975.5|2980|2974|2981.8|2975.8|2980|2974|8
1621943170000|2021-05-25 11:46:10|2957.3|2951.3|2958|2952|2958|2952|2957.3|2951.3|4
1621955140000|2021-05-25 15:05:40|2979.5|2973.5|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|3
1621943180000|2021-05-25 11:46:20|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621955150000|2021-05-25 15:05:50|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979|2973|7
1621943200000|2021-05-25 11:46:40|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|3
1621955160000|2021-05-25 15:06:00|2979.3|2973.3|2980|2974|2980.3|2974.3|2979.3|2973.3|7
1621943210000|2021-05-25 11:46:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621955180000|2021-05-25 15:06:20|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|2
1621943220000|2021-05-25 11:47:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621955190000|2021-05-25 15:06:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1621943240000|2021-05-25 11:47:20|2956.3|2950.3|2955.3|2949.3|2956.3|2950.3|2955.3|2949.3|2
1621955200000|2021-05-25 15:06:40|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980|2974|5
1621943250000|2021-05-25 11:47:30|2956|2950|2957|2951|2957.3|2951.3|2956|2950|3
1621955210000|2021-05-25 15:06:50|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1621943290000|2021-05-25 11:48:10|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|3
1621943300000|2021-05-25 11:48:20|2958|2952|2957|2951|2958.3|2952.3|2957|2951|3
1621955220000|2021-05-25 15:07:00|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1621943320000|2021-05-25 11:48:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621955240000|2021-05-25 15:07:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621943330000|2021-05-25 11:48:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621955250000|2021-05-25 15:07:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621943340000|2021-05-25 11:49:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1621955270000|2021-05-25 15:07:50|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|3
1621943370000|2021-05-25 11:49:30|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1621955280000|2021-05-25 15:08:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621943380000|2021-05-25 11:49:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1621955290000|2021-05-25 15:08:10|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|2
1621943390000|2021-05-25 11:49:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621955300000|2021-05-25 15:08:20|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|4
1621943400000|2021-05-25 11:50:00|2958|2952|2958.3|2952.3|2959|2953|2958|2952|6
1621955310000|2021-05-25 15:08:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621943410000|2021-05-25 11:50:10|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621943420000|2021-05-25 11:50:20|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1621943440000|2021-05-25 11:50:40|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621955360000|2021-05-25 15:09:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621943450000|2021-05-25 11:50:50|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|4
1621943460000|2021-05-25 11:51:00|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|3
1621943470000|2021-05-25 11:51:10|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621955370000|2021-05-25 15:09:30|2981.8|2975.8|2981.5|2975.5|2982.5|2976.5|2981.5|2975.5|4
1621943480000|2021-05-25 11:51:20|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1621943490000|2021-05-25 11:51:30|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1621943500000|2021-05-25 11:51:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1621943510000|2021-05-25 11:51:50|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.3|2952.3|4
1621955380000|2021-05-25 15:09:40|2981.8|2975.8|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|3
1621943520000|2021-05-25 11:52:00|2959.8|2953.8|2959|2953|2960.3|2954.3|2958.8|2952.8|6
1621955390000|2021-05-25 15:09:50|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1621943530000|2021-05-25 11:52:10|2959.3|2953.3|2960.5|2954.5|2960.5|2954.5|2959.3|2953.3|4
1621943540000|2021-05-25 11:52:20|2961|2955|2961.8|2955.8|2961.8|2955.8|2961|2955|9
1621955400000|2021-05-25 15:10:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1621943560000|2021-05-25 11:52:40|2962|2956|2962|2956|2962.5|2956.5|2962|2956|4
1621955420000|2021-05-25 15:10:20|2982.3|2976.3|2981.3|2975.3|2982.5|2976.5|2981|2975|8
1621943570000|2021-05-25 11:52:50|2962.3|2956.3|2961.8|2955.8|2963.3|2957.3|2961.8|2955.8|6
1621955430000|2021-05-25 15:10:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1621943580000|2021-05-25 11:53:00|2961.5|2955.5|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|6
1621943590000|2021-05-25 11:53:10|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.3|2955.3|5
1621955450000|2021-05-25 15:10:50|2980.8|2974.8|2982|2976|2982|2976|2980.8|2974.8|5
1621943600000|2021-05-25 11:53:20|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1621955460000|2021-05-25 15:11:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1621943620000|2021-05-25 11:53:40|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|6
1621955490000|2021-05-25 15:11:30|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1621943630000|2021-05-25 11:53:50|2962.8|2956.8|2961.5|2955.5|2963.3|2957.3|2961.5|2955.5|7
1621955500000|2021-05-25 15:11:40|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1621943640000|2021-05-25 11:54:00|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1621955540000|2021-05-25 15:12:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1621943650000|2021-05-25 11:54:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|7
1621955560000|2021-05-25 15:12:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1621943660000|2021-05-25 11:54:20|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.5|2953.5|5
1621955570000|2021-05-25 15:12:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1621943670000|2021-05-25 11:54:30|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1621955610000|2021-05-25 15:13:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1621943680000|2021-05-25 11:54:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621955620000|2021-05-25 15:13:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1621943700000|2021-05-25 11:55:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621955640000|2021-05-25 15:14:00|2982.8|2976.8|2981.8|2975.8|2982.8|2976.8|2981.3|2975.3|7
1621943710000|2021-05-25 11:55:10|2960.5|2954.5|2959.3|2953.3|2960.5|2954.5|2959.3|2953.3|2
1621943730000|2021-05-25 11:55:30|2959|2953|2959|2953|2959.3|2953.3|2958.8|2952.8|5
1621955650000|2021-05-25 15:14:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1621943740000|2021-05-25 11:55:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1621943750000|2021-05-25 11:55:50|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1621955660000|2021-05-25 15:14:20|2981.8|2975.8|2981|2975|2981.8|2975.8|2981|2975|4
1621943760000|2021-05-25 11:56:00|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1621955670000|2021-05-25 15:14:30|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|3
1621943770000|2021-05-25 11:56:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1621943780000|2021-05-25 11:56:20|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|3
1621955680000|2021-05-25 15:14:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1621943790000|2021-05-25 11:56:30|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1621943800000|2021-05-25 11:56:40|2959.8|2953.8|2957.8|2951.8|2959.8|2953.8|2957.8|2951.8|7
1621943810000|2021-05-25 11:56:50|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|3
1621955690000|2021-05-25 15:14:50|2981.3|2975.3|2981.5|2975.5|2981.8|2975.8|2981.3|2975.3|4
1621943820000|2021-05-25 11:57:00|2957.8|2951.8|2956.3|2950.3|2957.8|2951.8|2956.3|2950.3|6
1621955700000|2021-05-25 15:15:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1621943830000|2021-05-25 11:57:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1621955710000|2021-05-25 15:15:10|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|3
1621943840000|2021-05-25 11:57:20|2956.3|2950.3|2958.5|2952.5|2958.5|2952.5|2956.3|2950.3|6
1621955730000|2021-05-25 15:15:30|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|3
1621943850000|2021-05-25 11:57:30|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|4
1621955740000|2021-05-25 15:15:40|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|2
1621943860000|2021-05-25 11:57:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|4
1621955750000|2021-05-25 15:15:50|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1621943870000|2021-05-25 11:57:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621955760000|2021-05-25 15:16:00|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981|2975|7
1621943880000|2021-05-25 11:58:00|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621955770000|2021-05-25 15:16:10|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1621943900000|2021-05-25 11:58:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1621955780000|2021-05-25 15:16:20|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1621943910000|2021-05-25 11:58:30|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|3
1621955790000|2021-05-25 15:16:30|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1621943920000|2021-05-25 11:58:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621955800000|2021-05-25 15:16:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|7
1621943950000|2021-05-25 11:59:10|2957.5|2951.5|2956.5|2950.5|2957.5|2951.5|2956.5|2950.5|3
1621955810000|2021-05-25 15:16:50|2981|2975|2981|2975|2981.3|2975.3|2981|2975|5
1621943960000|2021-05-25 11:59:20|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|3
1621943980000|2021-05-25 11:59:40|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1621943990000|2021-05-25 11:59:50|2956|2950|2956.3|2950.3|2956.3|2950.3|2955|2949|4
1621944030000|2021-05-25 12:00:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621944060000|2021-05-25 12:01:00|2956.8|2950.8|2957.3|2951.3|2958.3|2952.3|2956.8|2950.8|6
1621955840000|2021-05-25 15:17:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|3
1621944080000|2021-05-25 12:01:20|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|5
1621955850000|2021-05-25 15:17:30|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980|2974|4
1621944090000|2021-05-25 12:01:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621955860000|2021-05-25 15:17:40|2980|2974|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|7
1621944100000|2021-05-25 12:01:40|2957.5|2951.5|2957|2951|2957.5|2951.5|2957|2951|3
1621955870000|2021-05-25 15:17:50|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1621944150000|2021-05-25 12:02:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621955880000|2021-05-25 15:18:00|2980.3|2974.3|2981.3|2975.3|2981.3|2975.3|2980.3|2974.3|4
1621944160000|2021-05-25 12:02:40|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1621955890000|2021-05-25 15:18:10|2981|2975|2980|2974|2981|2975|2980|2974|4
1621944180000|2021-05-25 12:03:00|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|3
1621955910000|2021-05-25 15:18:30|2980.3|2974.3|2979|2973|2980.8|2974.8|2979|2973|6
1621944200000|2021-05-25 12:03:20|2958.5|2952.5|2957.5|2951.5|2958.5|2952.5|2957.5|2951.5|3
1621955920000|2021-05-25 15:18:40|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1621944220000|2021-05-25 12:03:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621955930000|2021-05-25 15:18:50|2978.8|2972.8|2978.5|2972.5|2979.8|2973.8|2978.5|2972.5|8
1621944240000|2021-05-25 12:04:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1621955940000|2021-05-25 15:19:00|2978.8|2972.8|2978.5|2972.5|2979|2973|2978.3|2972.3|5
1621944260000|2021-05-25 12:04:20|2957.3|2951.3|2957.8|2951.8|2958|2952|2957.3|2951.3|4
1621955950000|2021-05-25 15:19:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1621944270000|2021-05-25 12:04:30|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|2
1621944280000|2021-05-25 12:04:40|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621944300000|2021-05-25 12:05:00|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621955960000|2021-05-25 15:19:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1621944310000|2021-05-25 12:05:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621955970000|2021-05-25 15:19:30|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1621944450000|2021-05-25 12:07:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621944460000|2021-05-25 12:07:40|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|3
1621944490000|2021-05-25 12:08:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621944520000|2021-05-25 12:08:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1621955980000|2021-05-25 15:19:40|2977.5|2971.5|2977.8|2971.8|2978.3|2972.3|2977.3|2971.3|4
1621944530000|2021-05-25 12:08:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621955990000|2021-05-25 15:19:50|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1621944540000|2021-05-25 12:09:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621944560000|2021-05-25 12:09:20|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|3
1621956000000|2021-05-25 15:20:00|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1621944570000|2021-05-25 12:09:30|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|3
1621944580000|2021-05-25 12:09:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621944590000|2021-05-25 12:09:50|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1621944600000|2021-05-25 12:10:00|2959.5|2953.5|2958|2952|2959.5|2953.5|2957.8|2951.8|6
1621956010000|2021-05-25 15:20:10|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1621944610000|2021-05-25 12:10:10|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1621944620000|2021-05-25 12:10:20|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|5
1621956020000|2021-05-25 15:20:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1621944630000|2021-05-25 12:10:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1621956030000|2021-05-25 15:20:30|2977.5|2971.5|2977.5|2971.5|2978|2972|2977.5|2971.5|3
1621944640000|2021-05-25 12:10:40|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1621956040000|2021-05-25 15:20:40|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|5
1621944660000|2021-05-25 12:11:00|2958.8|2952.8|2959|2953|2959.3|2953.3|2958.8|2952.8|3
1621956050000|2021-05-25 15:20:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1621944670000|2021-05-25 12:11:10|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2958.3|2952.3|5
1621956060000|2021-05-25 15:21:00|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|3
1621944680000|2021-05-25 12:11:20|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|4
1621956070000|2021-05-25 15:21:10|2978|2972|2977|2971|2978|2972|2977|2971|4
1621944690000|2021-05-25 12:11:30|2958|2952|2958.3|2952.3|2958.5|2952.5|2958|2952|4
1621956090000|2021-05-25 15:21:30|2977.3|2971.3|2977|2971|2977.5|2971.5|2977|2971|4
1621944700000|2021-05-25 12:11:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1621956100000|2021-05-25 15:21:40|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1621944710000|2021-05-25 12:11:50|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1621956110000|2021-05-25 15:21:50|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|3
1621944720000|2021-05-25 12:12:00|2955.3|2949.3|2955|2949|2955.8|2949.8|2955|2949|6
1621956120000|2021-05-25 15:22:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1621944730000|2021-05-25 12:12:10|2954.8|2948.8|2955.5|2949.5|2955.8|2949.8|2954.8|2948.8|5
1621956130000|2021-05-25 15:22:10|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|4
1621944740000|2021-05-25 12:12:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621956150000|2021-05-25 15:22:30|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|2
1621944760000|2021-05-25 12:12:40|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1621956160000|2021-05-25 15:22:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1621944770000|2021-05-25 12:12:50|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|2
1621956190000|2021-05-25 15:23:10|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|3
1621944790000|2021-05-25 12:13:10|2957.3|2951.3|2958.5|2952.5|2958.5|2952.5|2957.3|2951.3|2
1621956210000|2021-05-25 15:23:30|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1621944830000|2021-05-25 12:13:50|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1621956220000|2021-05-25 15:23:40|2979.8|2973.8|2979.3|2973.3|2980|2974|2979|2973|9
1621944840000|2021-05-25 12:14:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1621956230000|2021-05-25 15:23:50|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|2
1621944860000|2021-05-25 12:14:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621956250000|2021-05-25 15:24:10|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1621944870000|2021-05-25 12:14:30|2959.5|2953.5|2960.3|2954.3|2960.5|2954.5|2959.5|2953.5|4
1621956260000|2021-05-25 15:24:20|2978.8|2972.8|2979|2973|2979|2973|2978.5|2972.5|4
1621944880000|2021-05-25 12:14:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621956270000|2021-05-25 15:24:30|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1621944890000|2021-05-25 12:14:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1621956280000|2021-05-25 15:24:40|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1621944910000|2021-05-25 12:15:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621956290000|2021-05-25 15:24:50|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1621944940000|2021-05-25 12:15:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1621944960000|2021-05-25 12:16:00|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1621956300000|2021-05-25 15:25:00|2978.8|2972.8|2978.5|2972.5|2979|2973|2978.5|2972.5|4
1621944970000|2021-05-25 12:16:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621956330000|2021-05-25 15:25:30|2978.3|2972.3|2979.5|2973.5|2979.5|2973.5|2978.3|2972.3|4
1621945000000|2021-05-25 12:16:40|2960.5|2954.5|2961.5|2955.5|2961.5|2955.5|2960.5|2954.5|3
1621956340000|2021-05-25 15:25:40|2979.8|2973.8|2980|2974|2980.3|2974.3|2979.8|2973.8|4
1621945090000|2021-05-25 12:18:10|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1621956360000|2021-05-25 15:26:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1621945100000|2021-05-25 12:18:20|2962|2956|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|5
1621956370000|2021-05-25 15:26:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1621945110000|2021-05-25 12:18:30|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1621956400000|2021-05-25 15:26:40|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1621945130000|2021-05-25 12:18:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621956420000|2021-05-25 15:27:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1621945170000|2021-05-25 12:19:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961|2955|3
1621956430000|2021-05-25 15:27:10|2979|2973|2979.3|2973.3|2979.5|2973.5|2979|2973|3
1621945180000|2021-05-25 12:19:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1621956440000|2021-05-25 15:27:20|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1621945190000|2021-05-25 12:19:50|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1621956460000|2021-05-25 15:27:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1621945200000|2021-05-25 12:20:00|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1621956470000|2021-05-25 15:27:50|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1621945210000|2021-05-25 12:20:10|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|5
1621956480000|2021-05-25 15:28:00|2979.3|2973.3|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|3
1621945220000|2021-05-25 12:20:20|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1621956490000|2021-05-25 15:28:10|2979|2973|2979|2973|2979|2973|2978.5|2972.5|5
1621945230000|2021-05-25 12:20:30|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1621956510000|2021-05-25 15:28:30|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.3|2972.3|6
1621945240000|2021-05-25 12:20:40|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1621956520000|2021-05-25 15:28:40|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|7
1621945280000|2021-05-25 12:21:20|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|4
1621956530000|2021-05-25 15:28:50|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2976.8|2970.8|7
1621945290000|2021-05-25 12:21:30|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1621956540000|2021-05-25 15:29:00|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|3
1621945300000|2021-05-25 12:21:40|2959.8|2953.8|2960|2954|2960.3|2954.3|2959.8|2953.8|9
1621956550000|2021-05-25 15:29:10|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1621945310000|2021-05-25 12:21:50|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1621956560000|2021-05-25 15:29:20|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.3|2969.3|4
1621945320000|2021-05-25 12:22:00|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1621945340000|2021-05-25 12:22:20|2958.3|2952.3|2959.3|2953.3|2959.3|2953.3|2958.3|2952.3|4
1621945360000|2021-05-25 12:22:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1621945380000|2021-05-25 12:23:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1621945400000|2021-05-25 12:23:20|2959|2953|2959|2953|2959|2953|2958.8|2952.8|3
1621945450000|2021-05-25 12:24:10|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1621945470000|2021-05-25 12:24:30|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|3
1621945480000|2021-05-25 12:24:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621945500000|2021-05-25 12:25:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1621945510000|2021-05-25 12:25:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1621945520000|2021-05-25 12:25:20|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|2
1621945540000|2021-05-25 12:25:40|2957|2951|2957.8|2951.8|2957.8|2951.8|2957|2951|2
1621945550000|2021-05-25 12:25:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1621945560000|2021-05-25 12:26:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621945570000|2021-05-25 12:26:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621945580000|2021-05-25 12:26:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1621945670000|2021-05-25 12:27:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621945680000|2021-05-25 12:28:00|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1621945690000|2021-05-25 12:28:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621945700000|2021-05-25 12:28:20|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|2
1621945750000|2021-05-25 12:29:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1621945770000|2021-05-25 12:29:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621945790000|2021-05-25 12:29:50|2957.3|2951.3|2957.8|2951.8|2958|2952|2957.3|2951.3|5
1621945800000|2021-05-25 12:30:00|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|4
1621945810000|2021-05-25 12:30:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621945820000|2021-05-25 12:30:20|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|2
1621945830000|2021-05-25 12:30:30|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1621945840000|2021-05-25 12:30:40|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958.3|2952.3|5
1621945850000|2021-05-25 12:30:50|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1621945860000|2021-05-25 12:31:00|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1621956570000|2021-05-25 15:29:30|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|3
1621945870000|2021-05-25 12:31:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1621945880000|2021-05-25 12:31:20|2959.5|2953.5|2958.5|2952.5|2959.5|2953.5|2958.5|2952.5|4
1621945890000|2021-05-25 12:31:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621956580000|2021-05-25 15:29:40|2976|2970|2975.8|2969.8|2976|2970|2975.3|2969.3|3
1621945900000|2021-05-25 12:31:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1621956590000|2021-05-25 15:29:50|2976|2970|2974.8|2968.8|2976|2970|2974.8|2968.8|4
1621945910000|2021-05-25 12:31:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621945930000|2021-05-25 12:32:10|2957.3|2951.3|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|3
1621956600000|2021-05-25 15:30:00|2974.5|2968.5|2975.8|2969.8|2975.8|2969.8|2974.5|2968.5|4
1621945940000|2021-05-25 12:32:20|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621956610000|2021-05-25 15:30:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1621945950000|2021-05-25 12:32:30|2957.5|2951.5|2959|2953|2959|2953|2957.3|2951.3|5
1621956620000|2021-05-25 15:30:20|2976.3|2970.3|2976|2970|2976.5|2970.5|2976|2970|4
1621945960000|2021-05-25 12:32:40|2959.5|2953.5|2959.3|2953.3|2959.8|2953.8|2958.8|2952.8|5
1621956630000|2021-05-25 15:30:30|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|7
1621945970000|2021-05-25 12:32:50|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1621956640000|2021-05-25 15:30:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1621945990000|2021-05-25 12:33:10|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621956650000|2021-05-25 15:30:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|5
1621946000000|2021-05-25 12:33:20|2958|2952|2957.3|2951.3|2958|2952|2957.3|2951.3|4
1621956660000|2021-05-25 15:31:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1621946010000|2021-05-25 12:33:30|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1621956670000|2021-05-25 15:31:10|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.3|2968.3|5
1621946020000|2021-05-25 12:33:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1621956690000|2021-05-25 15:31:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1621946030000|2021-05-25 12:33:50|2957|2951|2957.8|2951.8|2957.8|2951.8|2957|2951|2
1621956700000|2021-05-25 15:31:40|2975|2969|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|8
1621946040000|2021-05-25 12:34:00|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1621956720000|2021-05-25 15:32:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1621946050000|2021-05-25 12:34:10|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1621956730000|2021-05-25 15:32:10|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|7
1621946060000|2021-05-25 12:34:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621956740000|2021-05-25 15:32:20|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1621946070000|2021-05-25 12:34:30|2957|2951|2958.8|2952.8|2958.8|2952.8|2957|2951|4
1621946080000|2021-05-25 12:34:40|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1621956750000|2021-05-25 15:32:30|2975.5|2969.5|2975.8|2969.8|2976|2970|2975.5|2969.5|4
1621946090000|2021-05-25 12:34:50|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2958.3|2952.3|2
1621956770000|2021-05-25 15:32:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1621946100000|2021-05-25 12:35:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1621956780000|2021-05-25 15:33:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1621946110000|2021-05-25 12:35:10|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1621956790000|2021-05-25 15:33:10|2976|2970|2976.3|2970.3|2976.5|2970.5|2976|2970|3
1621946120000|2021-05-25 12:35:20|2958|2952|2958.3|2952.3|2958.5|2952.5|2958|2952|3
1621956800000|2021-05-25 15:33:20|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976|2970|6
1621946130000|2021-05-25 12:35:30|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|3
1621956820000|2021-05-25 15:33:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1621946140000|2021-05-25 12:35:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621956830000|2021-05-25 15:33:50|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|4
1621946150000|2021-05-25 12:35:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957|2951|4
1621956840000|2021-05-25 15:34:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|6
1621946160000|2021-05-25 12:36:00|2957.8|2951.8|2959.5|2953.5|2959.5|2953.5|2957.8|2951.8|6
1621956850000|2021-05-25 15:34:10|2975.8|2969.8|2976.3|2970.3|2976.5|2970.5|2975.8|2969.8|6
1621946170000|2021-05-25 12:36:10|2959|2953|2958|2952|2959|2953|2958|2952|3
1621956860000|2021-05-25 15:34:20|2976.5|2970.5|2976|2970|2976.5|2970.5|2975.8|2969.8|7
1621946180000|2021-05-25 12:36:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621946190000|2021-05-25 12:36:30|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1621946200000|2021-05-25 12:36:40|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.5|2950.5|5
1621946210000|2021-05-25 12:36:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1621956880000|2021-05-25 15:34:40|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1621946220000|2021-05-25 12:37:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621946240000|2021-05-25 12:37:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1621956890000|2021-05-25 15:34:50|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1621946250000|2021-05-25 12:37:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621956900000|2021-05-25 15:35:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1621946260000|2021-05-25 12:37:40|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|5
1621956910000|2021-05-25 15:35:10|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|2
1621946270000|2021-05-25 12:37:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621956920000|2021-05-25 15:35:20|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|4
1621946280000|2021-05-25 12:38:00|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1621956930000|2021-05-25 15:35:30|2976.5|2970.5|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|4
1621946290000|2021-05-25 12:38:10|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|2
1621956940000|2021-05-25 15:35:40|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|5
1621946300000|2021-05-25 12:38:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1621956950000|2021-05-25 15:35:50|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|3
1621946310000|2021-05-25 12:38:30|2958.3|2952.3|2959.3|2953.3|2959.3|2953.3|2958.3|2952.3|4
1621956960000|2021-05-25 15:36:00|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|3
1621946320000|2021-05-25 12:38:40|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1621956970000|2021-05-25 15:36:10|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1621946330000|2021-05-25 12:38:50|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2958.3|2952.3|4
1621956980000|2021-05-25 15:36:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1621946340000|2021-05-25 12:39:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621957000000|2021-05-25 15:36:40|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1621946350000|2021-05-25 12:39:10|2958.3|2952.3|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|3
1621957020000|2021-05-25 15:37:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1621946360000|2021-05-25 12:39:20|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1621957040000|2021-05-25 15:37:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1621946370000|2021-05-25 12:39:30|2957.3|2951.3|2957|2951|2957.8|2951.8|2957|2951|6
1621957050000|2021-05-25 15:37:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1621946380000|2021-05-25 12:39:40|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|4
1621957060000|2021-05-25 15:37:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1621946390000|2021-05-25 12:39:50|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|2
1621957070000|2021-05-25 15:37:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1621946400000|2021-05-25 12:40:00|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.3|2949.3|5
1621957080000|2021-05-25 15:38:00|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|2
1621946410000|2021-05-25 12:40:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621957110000|2021-05-25 15:38:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621946420000|2021-05-25 12:40:20|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955|2949|3
1621957120000|2021-05-25 15:38:40|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1621946440000|2021-05-25 12:40:40|2955|2949|2954|2948|2955|2949|2954|2948|2
1621957130000|2021-05-25 15:38:50|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1621946460000|2021-05-25 12:41:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1621957140000|2021-05-25 15:39:00|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|4
1621946470000|2021-05-25 12:41:10|2953.3|2947.3|2954.3|2948.3|2954.3|2948.3|2953.3|2947.3|4
1621957150000|2021-05-25 15:39:10|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1621946500000|2021-05-25 12:41:40|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|2
1621957160000|2021-05-25 15:39:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1621946510000|2021-05-25 12:41:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621957170000|2021-05-25 15:39:30|2978.3|2972.3|2978.8|2972.8|2979.3|2973.3|2978.3|2972.3|3
1621946530000|2021-05-25 12:42:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621957180000|2021-05-25 15:39:40|2978.5|2972.5|2978.8|2972.8|2979|2973|2978.5|2972.5|4
1621946540000|2021-05-25 12:42:20|2955.8|2949.8|2954|2948|2955.8|2949.8|2954|2948|4
1621957190000|2021-05-25 15:39:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1621946550000|2021-05-25 12:42:30|2953.8|2947.8|2954.8|2948.8|2954.8|2948.8|2953.8|2947.8|3
1621957200000|2021-05-25 15:40:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1621946560000|2021-05-25 12:42:40|2955.3|2949.3|2955|2949|2955.3|2949.3|2954.8|2948.8|4
1621957210000|2021-05-25 15:40:10|2979.8|2973.8|2980.3|2974.3|2980.5|2974.5|2979.8|2973.8|5
1621946580000|2021-05-25 12:43:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621957220000|2021-05-25 15:40:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1621946590000|2021-05-25 12:43:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1621957230000|2021-05-25 15:40:30|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1621946600000|2021-05-25 12:43:20|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|2
1621957240000|2021-05-25 15:40:40|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1621946610000|2021-05-25 12:43:30|2953.5|2947.5|2954.3|2948.3|2954.3|2948.3|2953.5|2947.5|4
1621957290000|2021-05-25 15:41:30|2980.5|2974.5|2981.3|2975.3|2981.5|2975.5|2980.5|2974.5|4
1621946620000|2021-05-25 12:43:40|2954.8|2948.8|2955.3|2949.3|2955.8|2949.8|2954.8|2948.8|6
1621957300000|2021-05-25 15:41:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1621946630000|2021-05-25 12:43:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1621957330000|2021-05-25 15:42:10|2980.8|2974.8|2981|2975|2981.3|2975.3|2980.5|2974.5|5
1621946650000|2021-05-25 12:44:10|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.3|2948.3|3
1621957350000|2021-05-25 15:42:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621946670000|2021-05-25 12:44:30|2954.3|2948.3|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|3
1621957360000|2021-05-25 15:42:40|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|2
1621946690000|2021-05-25 12:44:50|2953.3|2947.3|2953|2947|2953.3|2947.3|2952.5|2946.5|4
1621957370000|2021-05-25 15:42:50|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1621946700000|2021-05-25 12:45:00|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1621957380000|2021-05-25 15:43:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621946720000|2021-05-25 12:45:20|2953.8|2947.8|2954.8|2948.8|2954.8|2948.8|2953.8|2947.8|2
1621957390000|2021-05-25 15:43:10|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1621946730000|2021-05-25 12:45:30|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|3
1621957400000|2021-05-25 15:43:20|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1621946740000|2021-05-25 12:45:40|2954.8|2948.8|2953.5|2947.5|2954.8|2948.8|2953.5|2947.5|3
1621957420000|2021-05-25 15:43:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|4
1621946790000|2021-05-25 12:46:30|2954.3|2948.3|2955|2949|2955|2949|2954.3|2948.3|3
1621957450000|2021-05-25 15:44:10|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1621946800000|2021-05-25 12:46:40|2955.3|2949.3|2954.3|2948.3|2956|2950|2954.3|2948.3|7
1621957460000|2021-05-25 15:44:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1621946820000|2021-05-25 12:47:00|2954|2948|2953|2947|2954|2948|2953|2947|5
1621946830000|2021-05-25 12:47:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621957470000|2021-05-25 15:44:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1621946840000|2021-05-25 12:47:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1621946860000|2021-05-25 12:47:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1621957500000|2021-05-25 15:45:00|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|3
1621946880000|2021-05-25 12:48:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621946900000|2021-05-25 12:48:20|2952.5|2946.5|2952.8|2946.8|2953.3|2947.3|2952|2946|7
1621957530000|2021-05-25 15:45:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1621946950000|2021-05-25 12:49:10|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2951.8|2945.8|3
1621946960000|2021-05-25 12:49:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1621957540000|2021-05-25 15:45:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1621946980000|2021-05-25 12:49:40|2952|2946|2952|2946|2952.5|2946.5|2951.5|2945.5|6
1621957600000|2021-05-25 15:46:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1621947000000|2021-05-25 12:50:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621957610000|2021-05-25 15:46:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621947010000|2021-05-25 12:50:10|2951.3|2945.3|2952|2946|2952|2946|2951.3|2945.3|2
1621947020000|2021-05-25 12:50:20|2951.8|2945.8|2951.3|2945.3|2952.3|2946.3|2950.8|2944.8|5
1621957620000|2021-05-25 15:47:00|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|3
1621947030000|2021-05-25 12:50:30|2951|2945|2951.8|2945.8|2951.8|2945.8|2951|2945|3
1621957630000|2021-05-25 15:47:10|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1621947040000|2021-05-25 12:50:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621957640000|2021-05-25 15:47:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621947050000|2021-05-25 12:50:50|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2950.5|2944.5|8
1621957680000|2021-05-25 15:48:00|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1621947060000|2021-05-25 12:51:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621957710000|2021-05-25 15:48:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621947070000|2021-05-25 12:51:10|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1621957720000|2021-05-25 15:48:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621947100000|2021-05-25 12:51:40|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1621957750000|2021-05-25 15:49:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621947120000|2021-05-25 12:52:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1621957770000|2021-05-25 15:49:30|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1621947130000|2021-05-25 12:52:10|2950.5|2944.5|2951.5|2945.5|2951.5|2945.5|2950.5|2944.5|4
1621957780000|2021-05-25 15:49:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1621947140000|2021-05-25 12:52:20|2951.3|2945.3|2950.3|2944.3|2951.3|2945.3|2950.3|2944.3|4
1621957800000|2021-05-25 15:50:00|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1621947150000|2021-05-25 12:52:30|2950|2944|2951|2945|2951.5|2945.5|2950|2944|6
1621957810000|2021-05-25 15:50:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621947160000|2021-05-25 12:52:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621957860000|2021-05-25 15:51:00|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1621947170000|2021-05-25 12:52:50|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1621957870000|2021-05-25 15:51:10|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1621947180000|2021-05-25 12:53:00|2951.5|2945.5|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|3
1621947190000|2021-05-25 12:53:10|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1621947200000|2021-05-25 12:53:20|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1621957890000|2021-05-25 15:51:30|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1621947210000|2021-05-25 12:53:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621957900000|2021-05-25 15:51:40|2983.8|2977.8|2985|2979|2985.5|2979.5|2983.8|2977.8|4
1621947230000|2021-05-25 12:53:50|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1621957910000|2021-05-25 15:51:50|2984.8|2978.8|2984|2978|2984.8|2978.8|2984|2978|7
1621947240000|2021-05-25 12:54:00|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1621957920000|2021-05-25 15:52:00|2984.3|2978.3|2984.5|2978.5|2985|2979|2984|2978|13
1621947260000|2021-05-25 12:54:20|2951.5|2945.5|2951|2945|2951.5|2945.5|2950.8|2944.8|5
1621957930000|2021-05-25 15:52:10|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1621947300000|2021-05-25 12:55:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1621957940000|2021-05-25 15:52:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|7
1621947310000|2021-05-25 12:55:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621957950000|2021-05-25 15:52:30|2984|2978|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|8
1621947320000|2021-05-25 12:55:20|2951.8|2945.8|2951|2945|2952.3|2946.3|2951|2945|6
1621957960000|2021-05-25 15:52:40|2984.3|2978.3|2984|2978|2984.3|2978.3|2983.8|2977.8|5
1621947330000|2021-05-25 12:55:30|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2949.5|2943.5|8
1621957970000|2021-05-25 15:52:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1621947360000|2021-05-25 12:56:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1621947370000|2021-05-25 12:56:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1621947400000|2021-05-25 12:56:40|2951|2945|2950.3|2944.3|2951|2945|2950|2944|5
1621947420000|2021-05-25 12:57:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1621957980000|2021-05-25 15:53:00|2984|2978|2983.3|2977.3|2984|2978|2983.3|2977.3|2
1621947440000|2021-05-25 12:57:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1621958010000|2021-05-25 15:53:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1621947470000|2021-05-25 12:57:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1621958020000|2021-05-25 15:53:40|2983.5|2977.5|2982.3|2976.3|2983.5|2977.5|2982.3|2976.3|2
1621947490000|2021-05-25 12:58:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1621947500000|2021-05-25 12:58:20|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1621958040000|2021-05-25 15:54:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1621947510000|2021-05-25 12:58:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1621958050000|2021-05-25 15:54:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1621947520000|2021-05-25 12:58:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1621958100000|2021-05-25 15:55:00|2982|2976|2982|2976|2982|2976|2981.5|2975.5|5
1621947530000|2021-05-25 12:58:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1621947540000|2021-05-25 12:59:00|2949.3|2943.3|2951.5|2945.5|2952.3|2946.3|2949.3|2943.3|4
1621958110000|2021-05-25 15:55:10|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|4
1621947550000|2021-05-25 12:59:10|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|2
1621958120000|2021-05-25 15:55:20|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1621947570000|2021-05-25 12:59:30|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1621958180000|2021-05-25 15:56:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1621947580000|2021-05-25 12:59:40|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|3
1621958190000|2021-05-25 15:56:30|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1621947590000|2021-05-25 12:59:50|2950.5|2944.5|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|4
1621958230000|2021-05-25 15:57:10|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|3
1621958240000|2021-05-25 15:57:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1621947600000|2021-05-25 13:00:00|2951|2945|2948.5|2942.5|2953.5|2947.5|2948.5|2942.5|21
1621958260000|2021-05-25 15:57:40|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|2
1621947610000|2021-05-25 13:00:10|2948.8|2942.8|2950.5|2944.5|2950.8|2944.8|2948.3|2942.3|17
1621947620000|2021-05-25 13:00:20|2950.3|2944.3|2949.8|2943.8|2950.5|2944.5|2948|2942|20
1621947630000|2021-05-25 13:00:30|2950|2944|2951.3|2945.3|2951.5|2945.5|2950|2944|5
1621958310000|2021-05-25 15:58:30|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|2
1621947640000|2021-05-25 13:00:40|2951|2945|2950.5|2944.5|2951.3|2945.3|2950.3|2944.3|9
1621958320000|2021-05-25 15:58:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621947650000|2021-05-25 13:00:50|2950.3|2944.3|2949|2943|2950.3|2944.3|2948.3|2942.3|11
1621958390000|2021-05-25 15:59:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1621947660000|2021-05-25 13:01:00|2949.3|2943.3|2948.3|2942.3|2949.5|2943.5|2948|2942|12
1621958430000|2021-05-25 16:00:30|2983.3|2977.3|2983.6|2977.6|2983.6|2977.6|2983.3|2977.3|2
1621947670000|2021-05-25 13:01:10|2948|2942|2948|2942|2948.3|2942.3|2948|2942|3
1621958450000|2021-05-25 16:00:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1621947680000|2021-05-25 13:01:20|2947.8|2941.8|2946.3|2940.3|2947.8|2941.8|2946|2940|9
1621958480000|2021-05-25 16:01:20|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1621947690000|2021-05-25 13:01:30|2946.5|2940.5|2946.5|2940.5|2947.8|2941.8|2946.3|2940.3|14
1621958550000|2021-05-25 16:02:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1621947700000|2021-05-25 13:01:40|2946.3|2940.3|2944.8|2938.8|2946.3|2940.3|2944.5|2938.5|9
1621958620000|2021-05-25 16:03:40|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1621947710000|2021-05-25 13:01:50|2944.5|2938.5|2944|2938|2944.8|2938.8|2943.8|2937.8|11
1621958650000|2021-05-25 16:04:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1621947720000|2021-05-25 13:02:00|2944.3|2938.3|2945.5|2939.5|2945.5|2939.5|2944|2938|14
1621958670000|2021-05-25 16:04:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1621947730000|2021-05-25 13:02:10|2945.8|2939.8|2944.5|2938.5|2945.8|2939.8|2944.3|2938.3|13
1621958750000|2021-05-25 16:05:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1621947740000|2021-05-25 13:02:20|2944.3|2938.3|2945.8|2939.8|2947.3|2941.3|2944.3|2938.3|25
1621958770000|2021-05-25 16:06:10|2983|2977|2983|2977|2983|2977|2982.5|2976.5|5
1621947750000|2021-05-25 13:02:30|2945.5|2939.5|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|6
1621958780000|2021-05-25 16:06:20|2982.8|2976.8|2982.5|2976.5|2983|2977|2982.5|2976.5|3
1621947760000|2021-05-25 13:02:40|2945.5|2939.5|2946|2940|2947.3|2941.3|2945.3|2939.3|15
1621958790000|2021-05-25 16:06:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1621947770000|2021-05-25 13:02:50|2946.3|2940.3|2948.8|2942.8|2948.8|2942.8|2945.8|2939.8|11
1621958840000|2021-05-25 16:07:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1621947780000|2021-05-25 13:03:00|2948.5|2942.5|2949|2943|2949.5|2943.5|2948.5|2942.5|9
1621947790000|2021-05-25 13:03:10|2949.3|2943.3|2951.5|2945.5|2951.8|2945.8|2949.3|2943.3|11
1621947800000|2021-05-25 13:03:20|2951.8|2945.8|2949.5|2943.5|2951.8|2945.8|2949.3|2943.3|6
1621958870000|2021-05-25 16:07:50|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|4
1621947810000|2021-05-25 13:03:30|2950.3|2944.3|2952|2946|2952.5|2946.5|2950.3|2944.3|9
1621947820000|2021-05-25 13:03:40|2952.3|2946.3|2953.8|2947.8|2953.8|2947.8|2952|2946|6
1621958900000|2021-05-25 16:08:20|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|4
1621947830000|2021-05-25 13:03:50|2953.5|2947.5|2950.6|2944.6|2954|2948|2950.6|2944.6|11
1621958920000|2021-05-25 16:08:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1621947840000|2021-05-25 13:04:00|2950.1|2944.1|2953|2947|2953.5|2947.5|2950.1|2944.1|12
1621947850000|2021-05-25 13:04:10|2952.8|2946.8|2954|2948|2954.3|2948.3|2951.9|2945.9|17
1621958930000|2021-05-25 16:08:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1621947860000|2021-05-25 13:04:20|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2952.8|2946.8|7
1621958950000|2021-05-25 16:09:10|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982|2976|5
1621947870000|2021-05-25 13:04:30|2953.5|2947.5|2956|2950|2956|2950|2953.5|2947.5|9
1621959000000|2021-05-25 16:10:00|2983.5|2977.5|2983|2977|2983.5|2977.5|2982|2976|7
1621947880000|2021-05-25 13:04:40|2956.5|2950.5|2955.5|2949.5|2956.8|2950.8|2955.5|2949.5|8
1621959050000|2021-05-25 16:10:50|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1621947890000|2021-05-25 13:04:50|2955.8|2949.8|2957|2951|2957|2951|2955.8|2949.8|9
1621959200000|2021-05-25 16:13:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1621947900000|2021-05-25 13:05:00|2957.3|2951.3|2957.3|2951.3|2957.5|2951.5|2957|2951|5
1621959210000|2021-05-25 16:13:30|2984|2978|2986|2980|2986|2980|2984|2978|3
1621947910000|2021-05-25 13:05:10|2957.5|2951.5|2957.8|2951.8|2958|2952|2957.5|2951.5|3
1621947920000|2021-05-25 13:05:20|2958|2952|2957|2951|2958.3|2952.3|2956.8|2950.8|7
1621959220000|2021-05-25 16:13:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621947930000|2021-05-25 13:05:30|2957.3|2951.3|2957|2951|2957.5|2951.5|2957|2951|4
1621959230000|2021-05-25 16:13:50|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1621947940000|2021-05-25 13:05:40|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2955.5|2949.5|5
1621959240000|2021-05-25 16:14:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621947950000|2021-05-25 13:05:50|2955.5|2949.5|2956.8|2950.8|2956.8|2950.8|2955.5|2949.5|5
1621959260000|2021-05-25 16:14:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621947960000|2021-05-25 13:06:00|2957.3|2951.3|2955|2949|2957.3|2951.3|2954|2948|12
1621959270000|2021-05-25 16:14:30|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|2
1621947970000|2021-05-25 13:06:10|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|4
1621959280000|2021-05-25 16:14:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621947980000|2021-05-25 13:06:20|2955.5|2949.5|2953.8|2947.8|2955.5|2949.5|2953.5|2947.5|7
1621959300000|2021-05-25 16:15:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1621947990000|2021-05-25 13:06:30|2953.5|2947.5|2954|2948|2954.5|2948.5|2953.5|2947.5|7
1621959310000|2021-05-25 16:15:10|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1621948000000|2021-05-25 13:06:40|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|5
1621959320000|2021-05-25 16:15:20|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|4
1621948010000|2021-05-25 13:06:50|2952.8|2946.8|2952.8|2946.8|2953|2947|2952.5|2946.5|6
1621948020000|2021-05-25 13:07:00|2952.5|2946.5|2951.5|2945.5|2952.5|2946.5|2951.3|2945.3|5
1621959330000|2021-05-25 16:15:30|2986|2980|2985.8|2979.8|2986|2980|2985.5|2979.5|4
1621948030000|2021-05-25 13:07:10|2951.3|2945.3|2951|2945|2951.3|2945.3|2949.5|2943.5|12
1621959410000|2021-05-25 16:16:50|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1621948040000|2021-05-25 13:07:20|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1621948050000|2021-05-25 13:07:30|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2950.3|2944.3|10
1621959420000|2021-05-25 16:17:00|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1621948060000|2021-05-25 13:07:40|2951.5|2945.5|2952|2946|2952.5|2946.5|2951.5|2945.5|7
1621959440000|2021-05-25 16:17:20|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|2
1621948070000|2021-05-25 13:07:50|2952.5|2946.5|2952.3|2946.3|2953.5|2947.5|2952.3|2946.3|8
1621959450000|2021-05-25 16:17:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1621948080000|2021-05-25 13:08:00|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|7
1621959520000|2021-05-25 16:18:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1621948090000|2021-05-25 13:08:10|2954.3|2948.3|2955|2949|2955.5|2949.5|2954|2948|9
1621959530000|2021-05-25 16:18:50|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|2
1621948100000|2021-05-25 13:08:20|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|6
1621959590000|2021-05-25 16:19:50|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|2
1621948110000|2021-05-25 13:08:30|2954.3|2948.3|2954.3|2948.3|2954.8|2948.8|2954|2948|5
1621959600000|2021-05-25 16:20:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1621948120000|2021-05-25 13:08:40|2954.5|2948.5|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|4
1621959610000|2021-05-25 16:20:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621948130000|2021-05-25 13:08:50|2954|2948|2954|2948|2954.3|2948.3|2954|2948|3
1621959630000|2021-05-25 16:20:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1621948140000|2021-05-25 13:09:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2952.3|2946.3|10
1621959640000|2021-05-25 16:20:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621948150000|2021-05-25 13:09:10|2953.5|2947.5|2954.3|2948.3|2954.5|2948.5|2953.5|2947.5|6
1621959650000|2021-05-25 16:20:50|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|3
1621948160000|2021-05-25 13:09:20|2954|2948|2952|2946|2954|2948|2952|2946|5
1621959660000|2021-05-25 16:21:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1621948170000|2021-05-25 13:09:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621959670000|2021-05-25 16:21:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621948180000|2021-05-25 13:09:40|2952.3|2946.3|2952|2946|2952.3|2946.3|2951.3|2945.3|5
1621959680000|2021-05-25 16:21:20|2986.3|2980.3|2986.5|2980.5|2987.3|2981.3|2986|2980|4
1621948190000|2021-05-25 13:09:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|5
1621959740000|2021-05-25 16:22:20|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|4
1621948200000|2021-05-25 13:10:00|2952|2946|2950.8|2944.8|2952.3|2946.3|2950.8|2944.8|8
1621959780000|2021-05-25 16:23:00|2988.8|2982.8|2990.3|2984.3|2991|2985|2988.3|2982.3|12
1621948210000|2021-05-25 13:10:10|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950|2944|9
1621959790000|2021-05-25 16:23:10|2990|2984|2988.5|2982.5|2990|2984|2988.3|2982.3|7
1621948220000|2021-05-25 13:10:20|2950|2944|2951.3|2945.3|2951.3|2945.3|2949.5|2943.5|7
1621959800000|2021-05-25 16:23:20|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|3
1621948230000|2021-05-25 13:10:30|2952.3|2946.3|2950.3|2944.3|2952.3|2946.3|2950.3|2944.3|5
1621959810000|2021-05-25 16:23:30|2987.3|2981.3|2986.3|2980.3|2987.3|2981.3|2986.3|2980.3|3
1621948240000|2021-05-25 13:10:40|2950|2944|2951.8|2945.8|2951.8|2945.8|2949.8|2943.8|7
1621959820000|2021-05-25 16:23:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1621948250000|2021-05-25 13:10:50|2951.5|2945.5|2949.5|2943.5|2951.5|2945.5|2948.8|2942.8|10
1621959830000|2021-05-25 16:23:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621948260000|2021-05-25 13:11:00|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1621959840000|2021-05-25 16:24:00|2986.5|2980.5|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|2
1621948270000|2021-05-25 13:11:10|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|3
1621959850000|2021-05-25 16:24:10|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1621948280000|2021-05-25 13:11:20|2950.3|2944.3|2951.8|2945.8|2951.8|2945.8|2950.3|2944.3|5
1621959890000|2021-05-25 16:24:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621948290000|2021-05-25 13:11:30|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1621959900000|2021-05-25 16:25:00|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|4
1621948300000|2021-05-25 13:11:40|2952|2946|2953.3|2947.3|2953.3|2947.3|2952|2946|7
1621959910000|2021-05-25 16:25:10|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1621948320000|2021-05-25 13:12:00|2953.5|2947.5|2953|2947|2954|2948|2952.3|2946.3|11
1621959930000|2021-05-25 16:25:30|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2985.3|2979.3|2
1621948330000|2021-05-25 13:12:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1621959970000|2021-05-25 16:26:10|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1621948340000|2021-05-25 13:12:20|2953.5|2947.5|2954.5|2948.5|2954.5|2948.5|2953.5|2947.5|7
1621960060000|2021-05-25 16:27:40|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1621948350000|2021-05-25 13:12:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1621960110000|2021-05-25 16:28:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1621948360000|2021-05-25 13:12:40|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|5
1621960130000|2021-05-25 16:28:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1621948370000|2021-05-25 13:12:50|2954.3|2948.3|2955.3|2949.3|2955.3|2949.3|2953.3|2947.3|12
1621960140000|2021-05-25 16:29:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621948380000|2021-05-25 13:13:00|2955|2949|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|4
1621960150000|2021-05-25 16:29:10|2986.8|2980.8|2987.8|2981.8|2987.8|2981.8|2986.8|2980.8|4
1621948390000|2021-05-25 13:13:10|2955.5|2949.5|2955.3|2949.3|2956|2950|2955.3|2949.3|6
1621960170000|2021-05-25 16:29:30|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1621948400000|2021-05-25 13:13:20|2955|2949|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|6
1621960200000|2021-05-25 16:30:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1621948410000|2021-05-25 13:13:30|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|3
1621960220000|2021-05-25 16:30:20|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1621960230000|2021-05-25 16:30:30|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1621948420000|2021-05-25 13:13:40|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1621960260000|2021-05-25 16:31:00|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1621960270000|2021-05-25 16:31:10|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1621948430000|2021-05-25 13:13:50|2954|2948|2954|2948|2954|2948|2953.5|2947.5|5
1621960290000|2021-05-25 16:31:30|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1621948440000|2021-05-25 13:14:00|2954.3|2948.3|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|4
1621960300000|2021-05-25 16:31:40|2988|2982|2987.3|2981.3|2988|2982|2987|2981|6
1621948450000|2021-05-25 13:14:10|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1621960370000|2021-05-25 16:32:50|2987|2981|2986.3|2980.3|2987|2981|2986.3|2980.3|3
1621948460000|2021-05-25 13:14:20|2955|2949|2955.3|2949.3|2955.8|2949.8|2954.8|2948.8|8
1621960380000|2021-05-25 16:33:00|2985.8|2979.8|2986|2980|2986.3|2980.3|2985.8|2979.8|5
1621948470000|2021-05-25 13:14:30|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.3|2948.3|9
1621960400000|2021-05-25 16:33:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621948480000|2021-05-25 13:14:40|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1621960410000|2021-05-25 16:33:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1621948490000|2021-05-25 13:14:50|2955|2949|2955|2949|2955|2949|2954.5|2948.5|5
1621960430000|2021-05-25 16:33:50|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1621948500000|2021-05-25 13:15:00|2955.3|2949.3|2956.5|2950.5|2956.5|2950.5|2955.3|2949.3|8
1621960440000|2021-05-25 16:34:00|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1621948510000|2021-05-25 13:15:10|2956.8|2950.8|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|6
1621948520000|2021-05-25 13:15:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2955.5|2949.5|9
1621960450000|2021-05-25 16:34:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621948540000|2021-05-25 13:15:40|2957.3|2951.3|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|4
1621960470000|2021-05-25 16:34:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1621948550000|2021-05-25 13:15:50|2957.8|2951.8|2957.8|2951.8|2958|2952|2957.5|2951.5|5
1621960480000|2021-05-25 16:34:40|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.5|2978.5|8
1621948560000|2021-05-25 13:16:00|2957.5|2951.5|2957.5|2951.5|2958|2952|2957.5|2951.5|6
1621960490000|2021-05-25 16:34:50|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1621948570000|2021-05-25 13:16:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1621948580000|2021-05-25 13:16:20|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|4
1621960500000|2021-05-25 16:35:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1621948590000|2021-05-25 13:16:30|2957.8|2951.8|2958.5|2952.5|2958.8|2952.8|2957.8|2951.8|5
1621948600000|2021-05-25 13:16:40|2958.8|2952.8|2958.5|2952.5|2959|2953|2958.5|2952.5|4
1621960550000|2021-05-25 16:35:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1621948610000|2021-05-25 13:16:50|2958.3|2952.3|2958.3|2952.3|2959|2953|2958.3|2952.3|7
1621960590000|2021-05-25 16:36:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|8
1621948620000|2021-05-25 13:17:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1621948630000|2021-05-25 13:17:10|2957.5|2951.5|2956.5|2950.5|2957.5|2951.5|2956.5|2950.5|4
1621948640000|2021-05-25 13:17:20|2956.3|2950.3|2956.3|2950.3|2956.5|2950.5|2955.8|2949.8|7
1621948650000|2021-05-25 13:17:30|2955.8|2949.8|2954.3|2948.3|2956|2950|2954.3|2948.3|6
1621948660000|2021-05-25 13:17:40|2954.8|2948.8|2956.3|2950.3|2956.3|2950.3|2954.8|2948.8|6
1621960600000|2021-05-25 16:36:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1621948670000|2021-05-25 13:17:50|2956|2950|2956|2950|2956|2950|2955.8|2949.8|3
1621960610000|2021-05-25 16:36:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621948680000|2021-05-25 13:18:00|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1621948690000|2021-05-25 13:18:10|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|7
1621960630000|2021-05-25 16:37:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621948700000|2021-05-25 13:18:20|2954.5|2948.5|2955|2949|2955|2949|2954.3|2948.3|5
1621960650000|2021-05-25 16:37:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1621948710000|2021-05-25 13:18:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|3
1621960660000|2021-05-25 16:37:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621948720000|2021-05-25 13:18:40|2954.5|2948.5|2953.5|2947.5|2954.8|2948.8|2953.5|2947.5|8
1621948730000|2021-05-25 13:18:50|2953.8|2947.8|2955|2949|2955|2949|2953.8|2947.8|6
1621948740000|2021-05-25 13:19:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1621948750000|2021-05-25 13:19:10|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954|2948|5
1621960670000|2021-05-25 16:37:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621948760000|2021-05-25 13:19:20|2955|2949|2954.3|2948.3|2955.8|2949.8|2954.3|2948.3|7
1621948780000|2021-05-25 13:19:40|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1621948790000|2021-05-25 13:19:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|3
1621948800000|2021-05-25 13:20:00|2955|2949|2955.5|2949.5|2955.8|2949.8|2955|2949|4
1621948810000|2021-05-25 13:20:10|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|3
1621948820000|2021-05-25 13:20:20|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|4
1621948830000|2021-05-25 13:20:30|2956|2950|2955.8|2949.8|2956.3|2950.3|2955.5|2949.5|11
1621960680000|2021-05-25 16:38:00|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|3
1621948850000|2021-05-25 13:20:50|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1621948860000|2021-05-25 13:21:00|2956|2950|2955.8|2949.8|2956.5|2950.5|2955.3|2949.3|8
1621948870000|2021-05-25 13:21:10|2955.5|2949.5|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|7
1621960720000|2021-05-25 16:38:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621948880000|2021-05-25 13:21:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1621960790000|2021-05-25 16:39:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621948900000|2021-05-25 13:21:40|2956|2950|2955.8|2949.8|2957|2951|2955.8|2949.8|7
1621948940000|2021-05-25 13:22:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1621948950000|2021-05-25 13:22:30|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1621960810000|2021-05-25 16:40:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621948960000|2021-05-25 13:22:40|2956.3|2950.3|2955.5|2949.5|2956.5|2950.5|2955.5|2949.5|6
1621960840000|2021-05-25 16:40:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1621948970000|2021-05-25 13:22:50|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1621960920000|2021-05-25 16:42:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621948980000|2021-05-25 13:23:00|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|4
1621960940000|2021-05-25 16:42:20|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|2
1621948990000|2021-05-25 13:23:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1621949000000|2021-05-25 13:23:20|2955|2949|2955.3|2949.3|2955.5|2949.5|2955|2949|8
1621949010000|2021-05-25 13:23:30|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2954.8|2948.8|4
1621949020000|2021-05-25 13:23:40|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1621949030000|2021-05-25 13:23:50|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1621960970000|2021-05-25 16:42:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1621949040000|2021-05-25 13:24:00|2954|2948|2953.8|2947.8|2954|2948|2953.5|2947.5|4
1621961010000|2021-05-25 16:43:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621949050000|2021-05-25 13:24:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|10
1621961030000|2021-05-25 16:43:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1621949060000|2021-05-25 13:24:20|2953.3|2947.3|2952.5|2946.5|2953.5|2947.5|2952.5|2946.5|7
1621961040000|2021-05-25 16:44:00|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1621949070000|2021-05-25 13:24:30|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.5|2945.5|3
1621961050000|2021-05-25 16:44:10|2985.8|2979.8|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|4
1621949080000|2021-05-25 13:24:40|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|5
1621961110000|2021-05-25 16:45:10|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|4
1621949090000|2021-05-25 13:24:50|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621961120000|2021-05-25 16:45:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621949100000|2021-05-25 13:25:00|2953.3|2947.3|2952.8|2946.8|2953.8|2947.8|2952.8|2946.8|5
1621961150000|2021-05-25 16:45:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621949110000|2021-05-25 13:25:10|2952.5|2946.5|2952.5|2946.5|2953|2947|2952.5|2946.5|7
1621961220000|2021-05-25 16:47:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621949120000|2021-05-25 13:25:20|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1621961250000|2021-05-25 16:47:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621949130000|2021-05-25 13:25:30|2952.3|2946.3|2951.5|2945.5|2952.3|2946.3|2951.5|2945.5|5
1621961280000|2021-05-25 16:48:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621949140000|2021-05-25 13:25:40|2951.8|2945.8|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|4
1621961290000|2021-05-25 16:48:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621949150000|2021-05-25 13:25:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1621961340000|2021-05-25 16:49:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621949160000|2021-05-25 13:26:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621961350000|2021-05-25 16:49:10|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1621949190000|2021-05-25 13:26:30|2952|2946|2952.3|2946.3|2952.5|2946.5|2952|2946|3
1621949200000|2021-05-25 13:26:40|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1621949210000|2021-05-25 13:26:50|2952|2946|2952.8|2946.8|2953|2947|2952|2946|5
1621949220000|2021-05-25 13:27:00|2952.3|2946.3|2952|2946|2952.8|2946.8|2952|2946|6
1621949230000|2021-05-25 13:27:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1621949250000|2021-05-25 13:27:30|2952|2946|2952.8|2946.8|2952.8|2946.8|2952|2946|4
1621949260000|2021-05-25 13:27:40|2953|2947|2953.3|2947.3|2953.5|2947.5|2953|2947|4
1621949270000|2021-05-25 13:27:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|3
1621949290000|2021-05-25 13:28:10|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|4
1621949300000|2021-05-25 13:28:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1621949310000|2021-05-25 13:28:30|2951.8|2945.8|2953|2947|2953|2947|2951.8|2945.8|6
1621949320000|2021-05-25 13:28:40|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1621949330000|2021-05-25 13:28:50|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|2
1621961370000|2021-05-25 16:49:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621949340000|2021-05-25 13:29:00|2952.5|2946.5|2952.5|2946.5|2953|2947|2952.5|2946.5|5
1621949350000|2021-05-25 13:29:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1621961480000|2021-05-25 16:51:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621949380000|2021-05-25 13:29:40|2952|2946|2953|2947|2953|2947|2952|2946|6
1621949390000|2021-05-25 13:29:50|2952.5|2946.5|2950.5|2944.5|2952.5|2946.5|2950.3|2944.3|3
1621961580000|2021-05-25 16:53:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1621949400000|2021-05-25 13:30:00|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950|2944|5
1621961590000|2021-05-25 16:53:10|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|7
1621949410000|2021-05-25 13:30:10|2950|2944|2951|2945|2951|2945|2950|2944|7
1621949420000|2021-05-25 13:30:20|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|5
1621961610000|2021-05-25 16:53:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1621949430000|2021-05-25 13:30:30|2952.8|2946.8|2954|2948|2954|2948|2952.5|2946.5|7
1621949440000|2021-05-25 13:30:40|2954.3|2948.3|2956|2950|2956.5|2950.5|2954|2948|19
1621961620000|2021-05-25 16:53:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|5
1621949450000|2021-05-25 13:30:50|2955.8|2949.8|2956|2950|2956.3|2950.3|2955.3|2949.3|8
1621949460000|2021-05-25 13:31:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955|2949|8
1621961630000|2021-05-25 16:53:50|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1621949470000|2021-05-25 13:31:10|2956|2950|2956.3|2950.3|2956.8|2950.8|2956|2950|5
1621949480000|2021-05-25 13:31:20|2956|2950|2958|2952|2958.5|2952.5|2955.8|2949.8|10
1621949490000|2021-05-25 13:31:30|2957.8|2951.8|2959|2953|2959|2953|2957.5|2951.5|10
1621961640000|2021-05-25 16:54:00|2986.3|2980.3|2986.5|2980.5|2987|2981|2986.3|2980.3|7
1621949500000|2021-05-25 13:31:40|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|6
1621949510000|2021-05-25 13:31:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|3
1621961650000|2021-05-25 16:54:10|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1621949520000|2021-05-25 13:32:00|2957.3|2951.3|2958.3|2952.3|2958.3|2952.3|2957|2951|6
1621949530000|2021-05-25 13:32:10|2958|2952|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|4
1621961670000|2021-05-25 16:54:30|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1621949540000|2021-05-25 13:32:20|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|3
1621949550000|2021-05-25 13:32:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1621961700000|2021-05-25 16:55:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621949560000|2021-05-25 13:32:40|2956.5|2950.5|2954.5|2948.5|2956.5|2950.5|2954.5|2948.5|7
1621961750000|2021-05-25 16:55:50|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1621949570000|2021-05-25 13:32:50|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954|2948|5
1621949580000|2021-05-25 13:33:00|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.8|2947.8|3
1621949590000|2021-05-25 13:33:10|2953.5|2947.5|2952.5|2946.5|2953.5|2947.5|2952.5|2946.5|2
1621961810000|2021-05-25 16:56:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1621949600000|2021-05-25 13:33:20|2953.5|2947.5|2952.5|2946.5|2953.5|2947.5|2952.5|2946.5|6
1621949610000|2021-05-25 13:33:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1621961850000|2021-05-25 16:57:30|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|3
1621949620000|2021-05-25 13:33:40|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1621949630000|2021-05-25 13:33:50|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|6
1621961860000|2021-05-25 16:57:40|2987.5|2981.5|2988.5|2982.5|2988.8|2982.8|2987|2981|10
1621949640000|2021-05-25 13:34:00|2951.3|2945.3|2952|2946|2952.3|2946.3|2951.3|2945.3|7
1621949650000|2021-05-25 13:34:10|2952.3|2946.3|2952|2946|2952.5|2946.5|2952|2946|3
1621961870000|2021-05-25 16:57:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1621949660000|2021-05-25 13:34:20|2952.3|2946.3|2952.3|2946.3|2953.3|2947.3|2952|2946|11
1621949670000|2021-05-25 13:34:30|2952.5|2946.5|2953.8|2947.8|2953.8|2947.8|2952.3|2946.3|6
1621961880000|2021-05-25 16:58:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1621949680000|2021-05-25 13:34:40|2954|2948|2953.8|2947.8|2954|2948|2953.5|2947.5|6
1621949690000|2021-05-25 13:34:50|2954|2948|2954|2948|2954.3|2948.3|2954|2948|3
1621961890000|2021-05-25 16:58:10|2989.3|2983.3|2989.3|2983.3|2990|2984|2989.3|2983.3|12
1621949700000|2021-05-25 13:35:00|2953.8|2947.8|2952.8|2946.8|2953.8|2947.8|2952.8|2946.8|5
1621949710000|2021-05-25 13:35:10|2952.5|2946.5|2953|2947|2953.8|2947.8|2952.5|2946.5|8
1621961900000|2021-05-25 16:58:20|2989.8|2983.8|2989.5|2983.5|2990.3|2984.3|2989.3|2983.3|9
1621949720000|2021-05-25 13:35:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1621949730000|2021-05-25 13:35:30|2953|2947|2953|2947|2953|2947|2953|2947|1
1621961920000|2021-05-25 16:58:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1621949750000|2021-05-25 13:35:50|2953.3|2947.3|2954.3|2948.3|2954.3|2948.3|2953.3|2947.3|7
1621949780000|2021-05-25 13:36:20|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|3
1621949790000|2021-05-25 13:36:30|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1621961940000|2021-05-25 16:59:00|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1621949800000|2021-05-25 13:36:40|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1621949820000|2021-05-25 13:37:00|2955.5|2949.5|2956.5|2950.5|2956.5|2950.5|2955|2949|6
1621949830000|2021-05-25 13:37:10|2956.8|2950.8|2958|2952|2958|2952|2956.8|2950.8|6
1621949840000|2021-05-25 13:37:20|2957.8|2951.8|2958.3|2952.3|2958.8|2952.8|2957.8|2951.8|6
1621949850000|2021-05-25 13:37:30|2958|2952|2958.3|2952.3|2958.5|2952.5|2958|2952|4
1621949860000|2021-05-25 13:37:40|2958.8|2952.8|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|6
1621949880000|2021-05-25 13:38:00|2959.3|2953.3|2959.8|2953.8|2960|2954|2959|2953|11
1621949890000|2021-05-25 13:38:10|2959.5|2953.5|2960|2954|2960|2954|2959|2953|6
1621949900000|2021-05-25 13:38:20|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1621949910000|2021-05-25 13:38:30|2960.3|2954.3|2960|2954|2960.3|2954.3|2959.8|2953.8|6
1621949920000|2021-05-25 13:38:40|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.5|2953.5|5
1621949940000|2021-05-25 13:39:00|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1621949950000|2021-05-25 13:39:10|2960.8|2954.8|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1621949960000|2021-05-25 13:39:20|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|4
1621949970000|2021-05-25 13:39:30|2960.5|2954.5|2962|2956|2962.3|2956.3|2960.3|2954.3|6
1621949980000|2021-05-25 13:39:40|2961.8|2955.8|2962.3|2956.3|2962.8|2956.8|2961.3|2955.3|7
1621949990000|2021-05-25 13:39:50|2962.5|2956.5|2963|2957|2963|2957|2961.5|2955.5|13
1621950000000|2021-05-25 13:40:00|2963.3|2957.3|2961.5|2955.5|2963.3|2957.3|2961.3|2955.3|8
1621950010000|2021-05-25 13:40:10|2961.8|2955.8|2962|2956|2962|2956|2961.5|2955.5|6
1621950020000|2021-05-25 13:40:20|2962.3|2956.3|2963|2957|2963.8|2957.8|2962.3|2956.3|8
1621950030000|2021-05-25 13:40:30|2963.3|2957.3|2965|2959|2965|2959|2963.3|2957.3|6
1621950040000|2021-05-25 13:40:40|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|3
1621950050000|2021-05-25 13:40:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|4
1621950060000|2021-05-25 13:41:00|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|4
1621950070000|2021-05-25 13:41:10|2964|2958|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|4
1621950080000|2021-05-25 13:41:20|2964|2958|2964.3|2958.3|2964.8|2958.8|2963.8|2957.8|7
1621950090000|2021-05-25 13:41:30|2964|2958|2964.8|2958.8|2964.8|2958.8|2963.8|2957.8|7
1621950110000|2021-05-25 13:41:50|2965|2959|2965.3|2959.3|2965.5|2959.5|2965|2959|4
1621950120000|2021-05-25 13:42:00|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|2
1621950130000|2021-05-25 13:42:10|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1621950140000|2021-05-25 13:42:20|2963.5|2957.5|2964|2958|2964.3|2958.3|2963.5|2957.5|7
1621961950000|2021-05-25 16:59:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1621950150000|2021-05-25 13:42:30|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|4
1621950160000|2021-05-25 13:42:40|2963|2957|2964.3|2958.3|2964.3|2958.3|2963|2957|9
1621950170000|2021-05-25 13:42:50|2964|2958|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|4
1621950180000|2021-05-25 13:43:00|2964|2958|2964.8|2958.8|2965.5|2959.5|2964|2958|13
1621950190000|2021-05-25 13:43:10|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1621950200000|2021-05-25 13:43:20|2964.5|2958.5|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|3
1621950210000|2021-05-25 13:43:30|2964|2958|2964.3|2958.3|2964.5|2958.5|2963.8|2957.8|8
1621950220000|2021-05-25 13:43:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|5
1621950230000|2021-05-25 13:43:50|2964.3|2958.3|2965.5|2959.5|2965.5|2959.5|2964|2958|6
1621950240000|2021-05-25 13:44:00|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.8|2959.8|5
1621950250000|2021-05-25 13:44:10|2966|2960|2966|2960|2966|2960|2965.8|2959.8|3
1621950260000|2021-05-25 13:44:20|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|7
1621950270000|2021-05-25 13:44:30|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1621950280000|2021-05-25 13:44:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|4
1621950290000|2021-05-25 13:44:50|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|9
1621950300000|2021-05-25 13:45:00|2968.3|2962.3|2968.3|2962.3|2970|2964|2968.3|2962.3|11
1621950310000|2021-05-25 13:45:10|2968.5|2962.5|2969|2963|2969|2963|2968.3|2962.3|7
1621950320000|2021-05-25 13:45:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1621950330000|2021-05-25 13:45:30|2970.5|2964.5|2970.5|2964.5|2971.3|2965.3|2970|2964|11
1621950340000|2021-05-25 13:45:40|2970.8|2964.8|2969.3|2963.3|2970.8|2964.8|2969|2963|4
1621950350000|2021-05-25 13:45:50|2969.5|2963.5|2971|2965|2971|2965|2969.5|2963.5|5
1621950360000|2021-05-25 13:46:00|2971.3|2965.3|2970|2964|2971.5|2965.5|2969.8|2963.8|11
1621950370000|2021-05-25 13:46:10|2969.8|2963.8|2968.3|2962.3|2969.8|2963.8|2968.3|2962.3|7
1621950380000|2021-05-25 13:46:20|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|5
1621950390000|2021-05-25 13:46:30|2968.3|2962.3|2969.5|2963.5|2969.5|2963.5|2968.3|2962.3|4
1621950400000|2021-05-25 13:46:40|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2968.3|2962.3|7
1621950410000|2021-05-25 13:46:50|2970.5|2964.5|2970.8|2964.8|2971|2965|2970.5|2964.5|5
1621950420000|2021-05-25 13:47:00|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|3
1621950430000|2021-05-25 13:47:10|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1621950440000|2021-05-25 13:47:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1621950450000|2021-05-25 13:47:30|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|4
1621950460000|2021-05-25 13:47:40|2969.5|2963.5|2970|2964|2970.3|2964.3|2969|2963|10
1621950480000|2021-05-25 13:48:00|2970.3|2964.3|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|6
1621950490000|2021-05-25 13:48:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|4
1621950500000|2021-05-25 13:48:20|2970.3|2964.3|2969|2963|2970.3|2964.3|2969|2963|3
1621950520000|2021-05-25 13:48:40|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2967.8|2961.8|5
1621950530000|2021-05-25 13:48:50|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1621950540000|2021-05-25 13:49:00|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|4
1621950550000|2021-05-25 13:49:10|2968.5|2962.5|2968.3|2962.3|2968.8|2962.8|2967.8|2961.8|8
1621950560000|2021-05-25 13:49:20|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1621950570000|2021-05-25 13:49:30|2968|2962|2966.8|2960.8|2968|2962|2966.8|2960.8|6
1621950580000|2021-05-25 13:49:40|2967.3|2961.3|2965.8|2959.8|2967.3|2961.3|2965.8|2959.8|4
1621950590000|2021-05-25 13:49:50|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1621950600000|2021-05-25 13:50:00|2966.5|2960.5|2965.5|2959.5|2966.8|2960.8|2965.5|2959.5|5
1621950610000|2021-05-25 13:50:10|2965.3|2959.3|2966.3|2960.3|2966.3|2960.3|2965|2959|5
1621950620000|2021-05-25 13:50:20|2966|2960|2964.8|2958.8|2966.5|2960.5|2964.8|2958.8|8
1621950630000|2021-05-25 13:50:30|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|3
1621950640000|2021-05-25 13:50:40|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1621950650000|2021-05-25 13:50:50|2963.5|2957.5|2965.5|2959.5|2965.5|2959.5|2963.5|2957.5|7
1621950660000|2021-05-25 13:51:00|2965.8|2959.8|2964|2958|2965.8|2959.8|2964|2958|4
1621950670000|2021-05-25 13:51:10|2963.8|2957.8|2966.5|2960.5|2966.5|2960.5|2963.8|2957.8|8
1621950680000|2021-05-25 13:51:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2965|2959|6
1621950690000|2021-05-25 13:51:30|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1621950700000|2021-05-25 13:51:40|2966|2960|2966|2960|2966.5|2960.5|2966|2960|5
1621950710000|2021-05-25 13:51:50|2965.8|2959.8|2964.3|2958.3|2965.8|2959.8|2963.3|2957.3|8
1621950720000|2021-05-25 13:52:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1621950730000|2021-05-25 13:52:10|2962.5|2956.5|2961.3|2955.3|2962.5|2956.5|2961.3|2955.3|5
1621950740000|2021-05-25 13:52:20|2962|2956|2962.3|2956.3|2962.8|2956.8|2961.8|2955.8|8
1621950750000|2021-05-25 13:52:30|2962|2956|2960.3|2954.3|2962|2956|2960.3|2954.3|7
1621950760000|2021-05-25 13:52:40|2960.5|2954.5|2961.8|2955.8|2961.8|2955.8|2960.5|2954.5|7
1621950770000|2021-05-25 13:52:50|2961.5|2955.5|2961.5|2955.5|2962|2956|2960.3|2954.3|8
1621950780000|2021-05-25 13:53:00|2961.8|2955.8|2961|2955|2962|2956|2961|2955|6
1621950790000|2021-05-25 13:53:10|2960.8|2954.8|2959|2953|2960.8|2954.8|2959|2953|12
1621950800000|2021-05-25 13:53:20|2959.3|2953.3|2960|2954|2960|2954|2959|2953|5
1621950810000|2021-05-25 13:53:30|2961|2955|2960|2954|2961|2955|2959.8|2953.8|10
1621950820000|2021-05-25 13:53:40|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1621950830000|2021-05-25 13:53:50|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|6
1621950840000|2021-05-25 13:54:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1621950850000|2021-05-25 13:54:10|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1621950860000|2021-05-25 13:54:20|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961|2955|6
1621950880000|2021-05-25 13:54:40|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|3
1621950890000|2021-05-25 13:54:50|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1621950900000|2021-05-25 13:55:00|2961.5|2955.5|2963.3|2957.3|2963.5|2957.5|2961.5|2955.5|5
1621950910000|2021-05-25 13:55:10|2962.8|2956.8|2963.8|2957.8|2964.5|2958.5|2962.8|2956.8|6
1621950920000|2021-05-25 13:55:20|2964|2958|2963.3|2957.3|2964|2958|2963.3|2957.3|5
1621950930000|2021-05-25 13:55:30|2963.5|2957.5|2963|2957|2963.8|2957.8|2963|2957|7
1621950940000|2021-05-25 13:55:40|2962.8|2956.8|2964.3|2958.3|2964.3|2958.3|2962.8|2956.8|6
1621950950000|2021-05-25 13:55:50|2963.8|2957.8|2964.3|2958.3|2964.5|2958.5|2963.5|2957.5|7
1621950960000|2021-05-25 13:56:00|2964|2958|2963|2957|2964|2958|2963|2957|5
1621950970000|2021-05-25 13:56:10|2963.3|2957.3|2962|2956|2963.3|2957.3|2962|2956|6
1621950980000|2021-05-25 13:56:20|2961.8|2955.8|2962.8|2956.8|2962.8|2956.8|2961.5|2955.5|8
1621950990000|2021-05-25 13:56:30|2962.5|2956.5|2962|2956|2962.5|2956.5|2961.5|2955.5|7
1621951000000|2021-05-25 13:56:40|2963.3|2957.3|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|3
1621951010000|2021-05-25 13:56:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1621951020000|2021-05-25 13:57:00|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|4
1621951030000|2021-05-25 13:57:10|2962.5|2956.5|2961|2955|2962.5|2956.5|2961|2955|6
1621951040000|2021-05-25 13:57:20|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|2
1621951050000|2021-05-25 13:57:30|2960.8|2954.8|2960|2954|2961|2955|2960|2954|6
1621951060000|2021-05-25 13:57:40|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1621951070000|2021-05-25 13:57:50|2959.3|2953.3|2959|2953|2959.5|2953.5|2959|2953|6
1621951080000|2021-05-25 13:58:00|2958.8|2952.8|2957.5|2951.5|2959.5|2953.5|2957.5|2951.5|10
1621951090000|2021-05-25 13:58:10|2958|2952|2959|2953|2959|2953|2958|2952|5
1621951100000|2021-05-25 13:58:20|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|2
1621951110000|2021-05-25 13:58:30|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1621951120000|2021-05-25 13:58:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621951130000|2021-05-25 13:58:50|2958.5|2952.5|2959.8|2953.8|2959.8|2953.8|2958.5|2952.5|5
1621951140000|2021-05-25 13:59:00|2959.5|2953.5|2960.5|2954.5|2960.8|2954.8|2959|2953|11
1621951150000|2021-05-25 13:59:10|2960.3|2954.3|2960.8|2954.8|2961|2955|2960|2954|9
1621951160000|2021-05-25 13:59:20|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960|2954|3
1621951170000|2021-05-25 13:59:30|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|3
1621951180000|2021-05-25 13:59:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1621951190000|2021-05-25 13:59:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1621951200000|2021-05-25 14:00:00|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|2
1621951210000|2021-05-25 14:00:10|2962.3|2956.3|2963.3|2957.3|2963.3|2957.3|2962.3|2956.3|4
1621951220000|2021-05-25 14:00:20|2963|2957|2963|2957|2963.3|2957.3|2962.5|2956.5|8
1621951230000|2021-05-25 14:00:30|2962.5|2956.5|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|7
1621951240000|2021-05-25 14:00:40|2961.8|2955.8|2960.5|2954.5|2962.3|2956.3|2960.5|2954.5|7
1621951250000|2021-05-25 14:00:50|2961|2955|2962.5|2956.5|2962.5|2956.5|2961|2955|14
1621951260000|2021-05-25 14:01:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|4
1621951270000|2021-05-25 14:01:10|2963|2957|2963.3|2957.3|2963.3|2957.3|2962.5|2956.5|5
1621951280000|2021-05-25 14:01:20|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2962.5|2956.5|6
1621951290000|2021-05-25 14:01:30|2963|2957|2961|2955|2963|2957|2960.5|2954.5|9
1621951300000|2021-05-25 14:01:40|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|14
1621951310000|2021-05-25 14:01:50|2960.5|2954.5|2961.5|2955.5|2962|2956|2960.5|2954.5|13
1621951320000|2021-05-25 14:02:00|2961.8|2955.8|2962.8|2956.8|2962.8|2956.8|2961.5|2955.5|9
1621951330000|2021-05-25 14:02:10|2962.5|2956.5|2963|2957|2963|2957|2962|2956|6
1621951340000|2021-05-25 14:02:20|2962.8|2956.8|2962.8|2956.8|2964|2958|2962|2956|9
1621951350000|2021-05-25 14:02:30|2962.5|2956.5|2962.8|2956.8|2963|2957|2962.5|2956.5|5
1621951370000|2021-05-25 14:02:50|2962.5|2956.5|2963|2957|2963|2957|2961.8|2955.8|5
1621951380000|2021-05-25 14:03:00|2963.5|2957.5|2964.8|2958.8|2965.5|2959.5|2963.5|2957.5|13
1621951390000|2021-05-25 14:03:10|2965|2959|2966.5|2960.5|2967|2961|2965|2959|10
1621951400000|2021-05-25 14:03:20|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2965.5|2959.5|12
1621951410000|2021-05-25 14:03:30|2967|2961|2967.8|2961.8|2969|2963|2967|2961|8
1621951420000|2021-05-25 14:03:40|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|2
1621951430000|2021-05-25 14:03:50|2968.3|2962.3|2967.3|2961.3|2968.3|2962.3|2967|2961|10
1621951440000|2021-05-25 14:04:00|2967|2961|2967.8|2961.8|2968.5|2962.5|2967|2961|15
1621951450000|2021-05-25 14:04:10|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2967.5|2961.5|13
1621951460000|2021-05-25 14:04:20|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.3|2962.3|7
1621951470000|2021-05-25 14:04:30|2969.5|2963.5|2970.8|2964.8|2970.8|2964.8|2969.5|2963.5|5
1621951480000|2021-05-25 14:04:40|2971|2965|2969|2963|2971|2965|2969|2963|7
1621951490000|2021-05-25 14:04:50|2969.3|2963.3|2969|2963|2969.5|2963.5|2968.5|2962.5|11
1621951500000|2021-05-25 14:05:00|2969.3|2963.3|2970.8|2964.8|2970.8|2964.8|2969.3|2963.3|8
1621951510000|2021-05-25 14:05:10|2971|2965|2970.8|2964.8|2971|2965|2970.5|2964.5|4
1621951520000|2021-05-25 14:05:20|2970.5|2964.5|2970|2964|2970.5|2964.5|2969|2963|11
1621951530000|2021-05-25 14:05:30|2970.3|2964.3|2970.8|2964.8|2971.5|2965.5|2970.3|2964.3|8
1621951540000|2021-05-25 14:05:40|2971|2965|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|4
1621951550000|2021-05-25 14:05:50|2970.3|2964.3|2968.8|2962.8|2970.3|2964.3|2968.8|2962.8|6
1621951560000|2021-05-25 14:06:00|2969|2963|2971|2965|2971.5|2965.5|2969|2963|11
1621951570000|2021-05-25 14:06:10|2970.8|2964.8|2971|2965|2971.3|2965.3|2970.8|2964.8|6
1621951580000|2021-05-25 14:06:20|2970.8|2964.8|2969|2963|2970.8|2964.8|2969|2963|6
1621951590000|2021-05-25 14:06:30|2968.8|2962.8|2969|2963|2969.5|2963.5|2968.8|2962.8|7
1621951600000|2021-05-25 14:06:40|2968.8|2962.8|2968|2962|2968.8|2962.8|2967.8|2961.8|8
1621951610000|2021-05-25 14:06:50|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|7
1621951620000|2021-05-25 14:07:00|2969.3|2963.3|2968.3|2962.3|2969.3|2963.3|2968.3|2962.3|4
1621951630000|2021-05-25 14:07:10|2968.5|2962.5|2969|2963|2969.3|2963.3|2968.5|2962.5|6
1621951640000|2021-05-25 14:07:20|2969.3|2963.3|2968.8|2962.8|2969.5|2963.5|2968.5|2962.5|8
1621951650000|2021-05-25 14:07:30|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|8
1621951660000|2021-05-25 14:07:40|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|5
1621951670000|2021-05-25 14:07:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621951680000|2021-05-25 14:08:00|2969|2963|2968.8|2962.8|2969|2963|2968.5|2962.5|4
1621951690000|2021-05-25 14:08:10|2969|2963|2968.8|2962.8|2969|2963|2968.5|2962.5|4
1621951700000|2021-05-25 14:08:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2967|2961|7
1621951710000|2021-05-25 14:08:30|2968.8|2962.8|2967.3|2961.3|2969|2963|2966.8|2960.8|11
1621951720000|2021-05-25 14:08:40|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2966.5|2960.5|6
1621951730000|2021-05-25 14:08:50|2967.5|2961.5|2966.5|2960.5|2967.5|2961.5|2966.5|2960.5|5
1621951740000|2021-05-25 14:09:00|2966.8|2960.8|2967.8|2961.8|2968|2962|2966.5|2960.5|8
1621951750000|2021-05-25 14:09:10|2967.5|2961.5|2966.5|2960.5|2967.5|2961.5|2966.5|2960.5|4
1621951760000|2021-05-25 14:09:20|2966.3|2960.3|2967.3|2961.3|2967.3|2961.3|2966.3|2960.3|5
1621951770000|2021-05-25 14:09:30|2967|2961|2966.8|2960.8|2967|2961|2966|2960|10
1621951780000|2021-05-25 14:09:40|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1621951790000|2021-05-25 14:09:50|2965.8|2959.8|2966|2960|2966|2960|2965.5|2959.5|4
1621951800000|2021-05-25 14:10:00|2966.3|2960.3|2967.8|2961.8|2967.8|2961.8|2966.3|2960.3|5
1621951810000|2021-05-25 14:10:10|2967.5|2961.5|2967.8|2961.8|2968.3|2962.3|2966.8|2960.8|7
1621951820000|2021-05-25 14:10:20|2968|2962|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1621951830000|2021-05-25 14:10:30|2968|2962|2968|2962|2968|2962|2968|2962|1
1621951840000|2021-05-25 14:10:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967|2961|5
1621951850000|2021-05-25 14:10:50|2967.5|2961.5|2966.5|2960.5|2967.5|2961.5|2966.5|2960.5|4
1621951870000|2021-05-25 14:11:10|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1621951880000|2021-05-25 14:11:20|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.5|2959.5|5
1621951890000|2021-05-25 14:11:30|2965.5|2959.5|2964.3|2958.3|2965.5|2959.5|2964.3|2958.3|10
1621951900000|2021-05-25 14:11:40|2964|2958|2964.8|2958.8|2965|2959|2964|2958|5
1621951910000|2021-05-25 14:11:50|2965|2959|2965.5|2959.5|2965.5|2959.5|2964.8|2958.8|4
1621951920000|2021-05-25 14:12:00|2965.8|2959.8|2966.8|2960.8|2966.8|2960.8|2965.8|2959.8|4
1621951930000|2021-05-25 14:12:10|2967|2961|2967|2961|2967|2961|2966.8|2960.8|3
1621951940000|2021-05-25 14:12:20|2966.8|2960.8|2966|2960|2966.8|2960.8|2965.8|2959.8|3
1621951950000|2021-05-25 14:12:30|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|2
1621951980000|2021-05-25 14:13:00|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|3
1621951990000|2021-05-25 14:13:10|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1621952010000|2021-05-25 14:13:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1621952020000|2021-05-25 14:13:40|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|2
1621952030000|2021-05-25 14:13:50|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|3
1621952040000|2021-05-25 14:14:00|2968.5|2962.5|2967.8|2961.8|2969|2963|2967.8|2961.8|7
1621952050000|2021-05-25 14:14:10|2968|2962|2968|2962|2968|2962|2967.3|2961.3|5
1621952060000|2021-05-25 14:14:20|2967.8|2961.8|2969|2963|2969|2963|2967.8|2961.8|4
1621952070000|2021-05-25 14:14:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|3
1621952080000|2021-05-25 14:14:40|2969.5|2963.5|2970|2964|2970.5|2964.5|2969.5|2963.5|9
1621952090000|2021-05-25 14:14:50|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|6
1621952100000|2021-05-25 14:15:00|2970.3|2964.3|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|4
1621952110000|2021-05-25 14:15:10|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1621952120000|2021-05-25 14:15:20|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1621952130000|2021-05-25 14:15:30|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|5
1621952140000|2021-05-25 14:15:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621952150000|2021-05-25 14:15:50|2971|2965|2969.8|2963.8|2971|2965|2969.8|2963.8|8
1621952160000|2021-05-25 14:16:00|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2968.8|2962.8|5
1621952170000|2021-05-25 14:16:10|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1621952180000|2021-05-25 14:16:20|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|3
1621952190000|2021-05-25 14:16:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1621952210000|2021-05-25 14:16:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1621952220000|2021-05-25 14:17:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1621952240000|2021-05-25 14:17:20|2968.8|2962.8|2969.3|2963.3|2970.3|2964.3|2968.8|2962.8|8
1621952250000|2021-05-25 14:17:30|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1621952260000|2021-05-25 14:17:40|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969|2963|5
1621952270000|2021-05-25 14:17:50|2970|2964|2971|2965|2971|2965|2969.8|2963.8|5
1621952280000|2021-05-25 14:18:00|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.5|2964.5|5
1621952290000|2021-05-25 14:18:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1621952300000|2021-05-25 14:18:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2969.5|2963.5|8
1621952310000|2021-05-25 14:18:30|2970.3|2964.3|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|5
1621952320000|2021-05-25 14:18:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621952330000|2021-05-25 14:18:50|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1621952340000|2021-05-25 14:19:00|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|4
1621952350000|2021-05-25 14:19:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1621952360000|2021-05-25 14:19:20|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|7
1621952370000|2021-05-25 14:19:30|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|6
1621952380000|2021-05-25 14:19:40|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|3
1621952390000|2021-05-25 14:19:50|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1621952400000|2021-05-25 14:20:00|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|3
1621952410000|2021-05-25 14:20:10|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1621952420000|2021-05-25 14:20:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621952440000|2021-05-25 14:20:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1621952460000|2021-05-25 14:21:00|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1621952470000|2021-05-25 14:21:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|9
1621952480000|2021-05-25 14:21:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1621952490000|2021-05-25 14:21:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1621952500000|2021-05-25 14:21:40|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|2
1621952510000|2021-05-25 14:21:50|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|5
1621952520000|2021-05-25 14:22:00|2973.5|2967.5|2974.3|2968.3|2974.5|2968.5|2973.5|2967.5|5
1621952530000|2021-05-25 14:22:10|2974|2968|2974|2968|2974.3|2968.3|2974|2968|3
1621952540000|2021-05-25 14:22:20|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|4
1621952550000|2021-05-25 14:22:30|2974.3|2968.3|2973.3|2967.3|2974.3|2968.3|2973.3|2967.3|3
1621952560000|2021-05-25 14:22:40|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1621952580000|2021-05-25 14:23:00|2974|2968|2974|2968|2974.5|2968.5|2973.8|2967.8|6
1621952590000|2021-05-25 14:23:10|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|3
1621952600000|2021-05-25 14:23:20|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1621952620000|2021-05-25 14:23:40|2972.3|2966.3|2972|2966|2972.5|2966.5|2972|2966|4
1621952630000|2021-05-25 14:23:50|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1621952650000|2021-05-25 14:24:10|2972.8|2966.8|2974|2968|2974|2968|2972.8|2966.8|7
1621952660000|2021-05-25 14:24:20|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1621952670000|2021-05-25 14:24:30|2973.8|2967.8|2974|2968|2974.3|2968.3|2973.8|2967.8|4
1621952680000|2021-05-25 14:24:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1621952690000|2021-05-25 14:24:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|4
1621952700000|2021-05-25 14:25:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|5
1621952710000|2021-05-25 14:25:10|2974|2968|2975.5|2969.5|2975.8|2969.8|2974|2968|7
1621952720000|2021-05-25 14:25:20|2975.8|2969.8|2976|2970|2976|2970|2975.3|2969.3|8
1621952730000|2021-05-25 14:25:30|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|7
1621952740000|2021-05-25 14:25:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1621952750000|2021-05-25 14:25:50|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|4
1621952770000|2021-05-25 14:26:10|2975.3|2969.3|2975.8|2969.8|2976|2970|2975.3|2969.3|6
1621952780000|2021-05-25 14:26:20|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|3
1621952790000|2021-05-25 14:26:30|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|3
1621952800000|2021-05-25 14:26:40|2975|2969|2975.5|2969.5|2975.8|2969.8|2975|2969|5
1621952810000|2021-05-25 14:26:50|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1621952820000|2021-05-25 14:27:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1621952830000|2021-05-25 14:27:10|2975.3|2969.3|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|4
1621952840000|2021-05-25 14:27:20|2975.8|2969.8|2976.3|2970.3|2976.8|2970.8|2975.8|2969.8|5
1621952850000|2021-05-25 14:27:30|2976.5|2970.5|2976.5|2970.5|2977|2971|2976.5|2970.5|3
1621952860000|2021-05-25 14:27:40|2976.8|2970.8|2975.3|2969.3|2976.8|2970.8|2975.3|2969.3|5
1621952870000|2021-05-25 14:27:50|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1621952880000|2021-05-25 14:28:00|2975.5|2969.5|2975|2969|2975.5|2969.5|2974.8|2968.8|7
1621952890000|2021-05-25 14:28:10|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|6
1621952900000|2021-05-25 14:28:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|3
1621952920000|2021-05-25 14:28:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|6
1621952930000|2021-05-25 14:28:50|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1621952950000|2021-05-25 14:29:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1621952980000|2021-05-25 14:29:40|2975.3|2969.3|2976|2970|2976.3|2970.3|2975.3|2969.3|4
1621952990000|2021-05-25 14:29:50|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|3
1621953000000|2021-05-25 14:30:00|2977|2971|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|5
1621953010000|2021-05-25 14:30:10|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1621953020000|2021-05-25 14:30:20|2977.5|2971.5|2978.5|2972.5|2978.8|2972.8|2977.5|2971.5|4
1621953030000|2021-05-25 14:30:30|2978.8|2972.8|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|10
1621953040000|2021-05-25 14:30:40|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1621953050000|2021-05-25 14:30:50|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|4
1621953060000|2021-05-25 14:31:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|4
1621953070000|2021-05-25 14:31:10|2978.8|2972.8|2979|2973|2979.5|2973.5|2978.8|2972.8|7
1621953080000|2021-05-25 14:31:20|2978.8|2972.8|2979.3|2973.3|2979.5|2973.5|2978.8|2972.8|5
1621953090000|2021-05-25 14:31:30|2979|2973|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|7
1621953100000|2021-05-25 14:31:40|2978.8|2972.8|2978.8|2972.8|2979.3|2973.3|2978.5|2972.5|7
1621953110000|2021-05-25 14:31:50|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1621953120000|2021-05-25 14:32:00|2978|2972|2978|2972|2979.5|2973.5|2978|2972|9
1621953130000|2021-05-25 14:32:10|2977.8|2971.8|2977|2971|2977.8|2971.8|2977|2971|3
1621953140000|2021-05-25 14:32:20|2976.8|2970.8|2974.5|2968.5|2976.8|2970.8|2974.5|2968.5|9
1621953150000|2021-05-25 14:32:30|2974.8|2968.8|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|5
1621953160000|2021-05-25 14:32:40|2976.3|2970.3|2976|2970|2976.8|2970.8|2975.8|2969.8|6
1621953170000|2021-05-25 14:32:50|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|4
1621953180000|2021-05-25 14:33:00|2976.8|2970.8|2975.5|2969.5|2976.8|2970.8|2975.5|2969.5|5
1621953190000|2021-05-25 14:33:10|2975.3|2969.3|2975.5|2969.5|2975.8|2969.8|2975|2969|8
1621953200000|2021-05-25 14:33:20|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1621953210000|2021-05-25 14:33:30|2973|2967|2973.5|2967.5|2974.5|2968.5|2973|2967|11
1621953220000|2021-05-25 14:33:40|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.5|2966.5|9
1621953230000|2021-05-25 14:33:50|2972.5|2966.5|2972.8|2966.8|2973.3|2967.3|2972.5|2966.5|5
1621953240000|2021-05-25 14:34:00|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1621953250000|2021-05-25 14:34:10|2973.3|2967.3|2973.8|2967.8|2974|2968|2973.3|2967.3|5
1621953260000|2021-05-25 14:34:20|2974|2968|2975|2969|2975|2969|2974|2968|4
1621953270000|2021-05-25 14:34:30|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1621953300000|2021-05-25 14:35:00|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1621953310000|2021-05-25 14:35:10|2975.5|2969.5|2974.5|2968.5|2975.5|2969.5|2974.5|2968.5|3
1621953320000|2021-05-25 14:35:20|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1621953330000|2021-05-25 14:35:30|2973.8|2967.8|2971.8|2965.8|2973.8|2967.8|2971.8|2965.8|9
1621953340000|2021-05-25 14:35:40|2972|2966|2972|2966|2972.5|2966.5|2972|2966|9
1621953350000|2021-05-25 14:35:50|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2970.5|2964.5|6
1621953360000|2021-05-25 14:36:00|2971.5|2965.5|2973|2967|2973|2967|2971.5|2965.5|5
1621953370000|2021-05-25 14:36:10|2972.8|2966.8|2972.3|2966.3|2973|2967|2972|2966|8
1621953380000|2021-05-25 14:36:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1621953390000|2021-05-25 14:36:30|2972|2966|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|4
1621953400000|2021-05-25 14:36:40|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1621953410000|2021-05-25 14:36:50|2972|2966|2972|2966|2972|2966|2971.5|2965.5|4
1621953420000|2021-05-25 14:37:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1621953440000|2021-05-25 14:37:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1621953450000|2021-05-25 14:37:30|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1621953460000|2021-05-25 14:37:40|2971.5|2965.5|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|6
1621953470000|2021-05-25 14:37:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621953480000|2021-05-25 14:38:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1621953490000|2021-05-25 14:38:10|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1621953500000|2021-05-25 14:38:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1621953510000|2021-05-25 14:38:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621953520000|2021-05-25 14:38:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1621953530000|2021-05-25 14:38:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621953550000|2021-05-25 14:39:10|2972|2966|2973|2967|2973|2967|2972|2966|7
1621953560000|2021-05-25 14:39:20|2972.8|2966.8|2972|2966|2973|2967|2972|2966|6
1621953570000|2021-05-25 14:39:30|2972.3|2966.3|2972|2966|2972.5|2966.5|2972|2966|4
1621953580000|2021-05-25 14:39:40|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.5|2965.5|5
1621953590000|2021-05-25 14:39:50|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1621953600000|2021-05-25 14:40:00|2972.8|2966.8|2973|2967|2973.3|2967.3|2972.8|2966.8|6
1621953610000|2021-05-25 14:40:10|2973.3|2967.3|2971.8|2965.8|2973.3|2967.3|2971.8|2965.8|7
1621953620000|2021-05-25 14:40:20|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1621953630000|2021-05-25 14:40:30|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1621953640000|2021-05-25 14:40:40|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1621953650000|2021-05-25 14:40:50|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|4
1621953690000|2021-05-25 14:41:30|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1621953700000|2021-05-25 14:41:40|2971.5|2965.5|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|4
1621953710000|2021-05-25 14:41:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621953720000|2021-05-25 14:42:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621953730000|2021-05-25 14:42:10|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|2
1621953740000|2021-05-25 14:42:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1621953750000|2021-05-25 14:42:30|2970.8|2964.8|2970.3|2964.3|2971|2965|2970.3|2964.3|5
1621953760000|2021-05-25 14:42:40|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1621953770000|2021-05-25 14:42:50|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|2
1621953780000|2021-05-25 14:43:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|4
1621953790000|2021-05-25 14:43:10|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1621953820000|2021-05-25 14:43:40|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|4
1621953830000|2021-05-25 14:43:50|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2970|2964|10
1621953840000|2021-05-25 14:44:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1621953850000|2021-05-25 14:44:10|2970.8|2964.8|2971|2965|2971|2965|2970.3|2964.3|6
1621953860000|2021-05-25 14:44:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1621953870000|2021-05-25 14:44:30|2971.8|2965.8|2972|2966|2972.3|2966.3|2971.3|2965.3|12
1621953880000|2021-05-25 14:44:40|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|3
1621953910000|2021-05-25 14:45:10|2971.8|2965.8|2972|2966|2972.3|2966.3|2971.8|2965.8|4
1621953920000|2021-05-25 14:45:20|2972.3|2966.3|2973.8|2967.8|2973.8|2967.8|2972|2966|10
1621953930000|2021-05-25 14:45:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1621953940000|2021-05-25 14:45:40|2973.3|2967.3|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|7
1621953960000|2021-05-25 14:46:00|2973|2967|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|6
1621953970000|2021-05-25 14:46:10|2972.8|2966.8|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|7
1621953980000|2021-05-25 14:46:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621953990000|2021-05-25 14:46:30|2972.3|2966.3|2970.8|2964.8|2972.3|2966.3|2970.8|2964.8|5
1621954000000|2021-05-25 14:46:40|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|2
1621954010000|2021-05-25 14:46:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1621954020000|2021-05-25 14:47:00|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|3
1621954030000|2021-05-25 14:47:10|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1621954040000|2021-05-25 14:47:20|2973.3|2967.3|2974.8|2968.8|2974.8|2968.8|2973.3|2967.3|5
1621954050000|2021-05-25 14:47:30|2975|2969|2973|2967|2975|2969|2972.8|2966.8|11
1621954060000|2021-05-25 14:47:40|2973.5|2967.5|2974|2968|2974|2968|2973.3|2967.3|4
1621954070000|2021-05-25 14:47:50|2974.3|2968.3|2974|2968|2975|2969|2974|2968|5
1621954080000|2021-05-25 14:48:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1621954090000|2021-05-25 14:48:10|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1621954100000|2021-05-25 14:48:20|2973|2967|2973|2967|2973|2967|2972.5|2966.5|5
1621954110000|2021-05-25 14:48:30|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|3
1621954120000|2021-05-25 14:48:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1621954140000|2021-05-25 14:49:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621954150000|2021-05-25 14:49:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1621954160000|2021-05-25 14:49:20|2974.5|2968.5|2976.8|2970.8|2976.8|2970.8|2974.5|2968.5|8
1621954170000|2021-05-25 14:49:30|2977|2971|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|5
1621954180000|2021-05-25 14:49:40|2978|2972|2978.5|2972.5|2978.8|2972.8|2978|2972|7
1621954190000|2021-05-25 14:49:50|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|4
1621954200000|2021-05-25 14:50:00|2978.3|2972.3|2978|2972|2978.3|2972.3|2977|2971|7
1621954210000|2021-05-25 14:50:10|2977.8|2971.8|2977|2971|2977.8|2971.8|2976.5|2970.5|8
1621954220000|2021-05-25 14:50:20|2976.8|2970.8|2976|2970|2976.8|2970.8|2975.8|2969.8|5
1621954240000|2021-05-25 14:50:40|2976.3|2970.3|2977.5|2971.5|2979.3|2973.3|2976.3|2970.3|11
1621954250000|2021-05-25 14:50:50|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2977.8|2971.8|7
1621954260000|2021-05-25 14:51:00|2978.5|2972.5|2979|2973|2979.5|2973.5|2978|2972|16
1621954270000|2021-05-25 14:51:10|2979.5|2973.5|2978.5|2972.5|2979.5|2973.5|2978|2972|7
1621954280000|2021-05-25 14:51:20|2978.3|2972.3|2979|2973|2979.3|2973.3|2977.3|2971.3|12
1621954290000|2021-05-25 14:51:30|2978.8|2972.8|2978.3|2972.3|2979|2973|2977.8|2971.8|7
1621954300000|2021-05-25 14:51:40|2978|2972|2977|2971|2978|2972|2977|2971|3
1621954310000|2021-05-25 14:51:50|2976.5|2970.5|2975.8|2969.8|2976.8|2970.8|2975.8|2969.8|7
1621954320000|2021-05-25 14:52:00|2976|2970|2976|2970|2976.3|2970.3|2975.8|2969.8|5
1621954330000|2021-05-25 14:52:10|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|4
1621954340000|2021-05-25 14:52:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621954350000|2021-05-25 14:52:30|2976|2970|2976.5|2970.5|2976.5|2970.5|2975.3|2969.3|4
1621954360000|2021-05-25 14:52:40|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1621954370000|2021-05-25 14:52:50|2976.5|2970.5|2975.3|2969.3|2976.5|2970.5|2975.3|2969.3|5
1621954400000|2021-05-25 14:53:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1621954410000|2021-05-25 14:53:30|2974.8|2968.8|2974|2968|2974.8|2968.8|2973.8|2967.8|4
1621954420000|2021-05-25 14:53:40|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1621954430000|2021-05-25 14:53:50|2974.5|2968.5|2975.8|2969.8|2975.8|2969.8|2974.5|2968.5|4
1621954440000|2021-05-25 14:54:00|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|8
1621954450000|2021-05-25 14:54:10|2977|2971|2978|2972|2978.5|2972.5|2977|2971|12
1621954460000|2021-05-25 14:54:20|2978.3|2972.3|2978.3|2972.3|2978.8|2972.8|2978|2972|8
1621954470000|2021-05-25 14:54:30|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1621954480000|2021-05-25 14:54:40|2978|2972|2977.3|2971.3|2978|2972|2977.3|2971.3|3
1621954490000|2021-05-25 14:54:50|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|2
1621954500000|2021-05-25 14:55:00|2977.5|2971.5|2978|2972|2978|2972|2977.3|2971.3|5
1621954510000|2021-05-25 14:55:10|2978.3|2972.3|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|4
1621954520000|2021-05-25 14:55:20|2978|2972|2976.8|2970.8|2978|2972|2976.8|2970.8|8
1621954530000|2021-05-25 14:55:30|2977|2971|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|5
1621954540000|2021-05-25 14:55:40|2978.3|2972.3|2978.8|2972.8|2979.3|2973.3|2978.3|2972.3|10
1621954550000|2021-05-25 14:55:50|2979|2973|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|6
1621954560000|2021-05-25 14:56:00|2979|2973|2980.5|2974.5|2980.5|2974.5|2978.8|2972.8|9
1621954570000|2021-05-25 14:56:10|2980.3|2974.3|2982.8|2976.8|2982.8|2976.8|2980.3|2974.3|8
1621954580000|2021-05-25 14:56:20|2982.3|2976.3|2983.5|2977.5|2983.8|2977.8|2982.3|2976.3|16
1621954590000|2021-05-25 14:56:30|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|6
1621954600000|2021-05-25 14:56:40|2984.3|2978.3|2985.3|2979.3|2985.5|2979.5|2984.3|2978.3|11
1621954610000|2021-05-25 14:56:50|2985.5|2979.5|2985.8|2979.8|2986|2980|2985.3|2979.3|8
1621954620000|2021-05-25 14:57:00|2986.3|2980.3|2986.5|2980.5|2987.3|2981.3|2986.3|2980.3|10
1621954630000|2021-05-25 14:57:10|2986.8|2980.8|2987|2981|2987.8|2981.8|2986.5|2980.5|10
1621954640000|2021-05-25 14:57:20|2987.3|2981.3|2988|2982|2988.3|2982.3|2987.3|2981.3|6
1621954650000|2021-05-25 14:57:30|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|7
1621954660000|2021-05-25 14:57:40|2986.5|2980.5|2986|2980|2987.3|2981.3|2986|2980|9
1621954670000|2021-05-25 14:57:50|2986.3|2980.3|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|6
1621954680000|2021-05-25 14:58:00|2986.8|2980.8|2988.5|2982.5|2989.3|2983.3|2986.8|2980.8|15
1621954690000|2021-05-25 14:58:10|2988.3|2982.3|2986.8|2980.8|2988.3|2982.3|2986.8|2980.8|5
1621954700000|2021-05-25 14:58:20|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1621954710000|2021-05-25 14:58:30|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|5
1621954720000|2021-05-25 14:58:40|2988.5|2982.5|2987|2981|2988.5|2982.5|2987|2981|7
1621954730000|2021-05-25 14:58:50|2987.5|2981.5|2988.8|2982.8|2988.8|2982.8|2986.5|2980.5|9
1621954740000|2021-05-25 14:59:00|2988.5|2982.5|2987.5|2981.5|2988.8|2982.8|2987.5|2981.5|15
1621954750000|2021-05-25 14:59:10|2987.8|2981.8|2987|2981|2987.8|2981.8|2986.8|2980.8|8
1621954760000|2021-05-25 14:59:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2983.8|2977.8|13
1621954770000|2021-05-25 14:59:30|2986.5|2980.5|2986|2980|2986.8|2980.8|2986|2980|5
1621954780000|2021-05-25 14:59:40|2986.3|2980.3|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|5
1621954790000|2021-05-25 14:59:50|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986.5|2980.5|6
1621954800000|2021-05-25 15:00:00|2987.3|2981.3|2986.8|2980.8|2987.8|2981.8|2986.5|2980.5|8
1621954810000|2021-05-25 15:00:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1621954820000|2021-05-25 15:00:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1621954830000|2021-05-25 15:00:30|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1621954840000|2021-05-25 15:00:40|2984.8|2978.8|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|5
1621954850000|2021-05-25 15:00:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1621954860000|2021-05-25 15:01:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|3
1621954870000|2021-05-25 15:01:10|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1621954890000|2021-05-25 15:01:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1621954900000|2021-05-25 15:01:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1621954910000|2021-05-25 15:01:50|2983.8|2977.8|2983|2977|2983.8|2977.8|2982.8|2976.8|4
1621954920000|2021-05-25 15:02:00|2983.3|2977.3|2982.5|2976.5|2983.3|2977.3|2982.5|2976.5|3
1621954930000|2021-05-25 15:02:10|2982.8|2976.8|2984.5|2978.5|2984.5|2978.5|2982.8|2976.8|5
1621954940000|2021-05-25 15:02:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1621954950000|2021-05-25 15:02:30|2984.8|2978.8|2986.5|2980.5|2986.5|2980.5|2984.8|2978.8|6
1621954960000|2021-05-25 15:02:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1621954970000|2021-05-25 15:02:50|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|2
1621954980000|2021-05-25 15:03:00|2985.3|2979.3|2985|2979|2986|2980|2985|2979|5
1621954990000|2021-05-25 15:03:10|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|7
1621955000000|2021-05-25 15:03:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|4
1621955010000|2021-05-25 15:03:30|2985.8|2979.8|2985|2979|2986.3|2980.3|2985|2979|7
1621955020000|2021-05-25 15:03:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|5
1621955030000|2021-05-25 15:03:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1621955040000|2021-05-25 15:04:00|2984.3|2978.3|2982.8|2976.8|2984.3|2978.3|2982.8|2976.8|2
1621955050000|2021-05-25 15:04:10|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|3
1621955060000|2021-05-25 15:04:20|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1621955070000|2021-05-25 15:04:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|3
1621955080000|2021-05-25 15:04:40|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1621955090000|2021-05-25 15:04:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1621955100000|2021-05-25 15:05:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|7
1621955110000|2021-05-25 15:05:10|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1621955120000|2021-05-25 15:05:20|2984.3|2978.3|2981.3|2975.3|2984.3|2978.3|2981.3|2975.3|10
1621955130000|2021-05-25 15:05:30|2981.5|2975.5|2980|2974|2981.8|2975.8|2980|2974|8
1621955140000|2021-05-25 15:05:40|2979.5|2973.5|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|3
1621955150000|2021-05-25 15:05:50|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979|2973|7
1621955160000|2021-05-25 15:06:00|2979.3|2973.3|2980|2974|2980.3|2974.3|2979.3|2973.3|7
1621955180000|2021-05-25 15:06:20|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|2
1621955190000|2021-05-25 15:06:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1621955200000|2021-05-25 15:06:40|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980|2974|5
1621955210000|2021-05-25 15:06:50|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1621955220000|2021-05-25 15:07:00|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1621955240000|2021-05-25 15:07:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621955250000|2021-05-25 15:07:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621955270000|2021-05-25 15:07:50|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|3
1621955280000|2021-05-25 15:08:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621955290000|2021-05-25 15:08:10|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|2
1621955300000|2021-05-25 15:08:20|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|4
1621955310000|2021-05-25 15:08:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621955360000|2021-05-25 15:09:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621955370000|2021-05-25 15:09:30|2981.8|2975.8|2981.5|2975.5|2982.5|2976.5|2981.5|2975.5|4
1621955380000|2021-05-25 15:09:40|2981.8|2975.8|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|3
1621955390000|2021-05-25 15:09:50|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1621955400000|2021-05-25 15:10:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1621955420000|2021-05-25 15:10:20|2982.3|2976.3|2981.3|2975.3|2982.5|2976.5|2981|2975|8
1621955430000|2021-05-25 15:10:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1621955450000|2021-05-25 15:10:50|2980.8|2974.8|2982|2976|2982|2976|2980.8|2974.8|5
1621955460000|2021-05-25 15:11:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1621955490000|2021-05-25 15:11:30|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1621955500000|2021-05-25 15:11:40|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1621955540000|2021-05-25 15:12:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1621955560000|2021-05-25 15:12:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1621955570000|2021-05-25 15:12:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1621955610000|2021-05-25 15:13:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1621955620000|2021-05-25 15:13:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1621955640000|2021-05-25 15:14:00|2982.8|2976.8|2981.8|2975.8|2982.8|2976.8|2981.3|2975.3|7
1621955650000|2021-05-25 15:14:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1621955660000|2021-05-25 15:14:20|2981.8|2975.8|2981|2975|2981.8|2975.8|2981|2975|4
1621955670000|2021-05-25 15:14:30|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|3
1621955680000|2021-05-25 15:14:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1621955690000|2021-05-25 15:14:50|2981.3|2975.3|2981.5|2975.5|2981.8|2975.8|2981.3|2975.3|4
1621955700000|2021-05-25 15:15:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1621955710000|2021-05-25 15:15:10|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|3
1621955730000|2021-05-25 15:15:30|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|3
1621955740000|2021-05-25 15:15:40|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|2
1621955750000|2021-05-25 15:15:50|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1621955760000|2021-05-25 15:16:00|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981|2975|7
1621955770000|2021-05-25 15:16:10|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1621955780000|2021-05-25 15:16:20|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1621955790000|2021-05-25 15:16:30|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1621955800000|2021-05-25 15:16:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|7
1621955810000|2021-05-25 15:16:50|2981|2975|2981|2975|2981.3|2975.3|2981|2975|5
1621955840000|2021-05-25 15:17:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|3
1621955850000|2021-05-25 15:17:30|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980|2974|4
1621955860000|2021-05-25 15:17:40|2980|2974|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|7
1621955870000|2021-05-25 15:17:50|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1621955880000|2021-05-25 15:18:00|2980.3|2974.3|2981.3|2975.3|2981.3|2975.3|2980.3|2974.3|4
1621955890000|2021-05-25 15:18:10|2981|2975|2980|2974|2981|2975|2980|2974|4
1621955910000|2021-05-25 15:18:30|2980.3|2974.3|2979|2973|2980.8|2974.8|2979|2973|6
1621955920000|2021-05-25 15:18:40|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1621955930000|2021-05-25 15:18:50|2978.8|2972.8|2978.5|2972.5|2979.8|2973.8|2978.5|2972.5|8
1621955940000|2021-05-25 15:19:00|2978.8|2972.8|2978.5|2972.5|2979|2973|2978.3|2972.3|5
1621955950000|2021-05-25 15:19:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1621955960000|2021-05-25 15:19:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1621955970000|2021-05-25 15:19:30|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1621955980000|2021-05-25 15:19:40|2977.5|2971.5|2977.8|2971.8|2978.3|2972.3|2977.3|2971.3|4
1621955990000|2021-05-25 15:19:50|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1621956000000|2021-05-25 15:20:00|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1621956010000|2021-05-25 15:20:10|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1621956020000|2021-05-25 15:20:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1621956030000|2021-05-25 15:20:30|2977.5|2971.5|2977.5|2971.5|2978|2972|2977.5|2971.5|3
1621956040000|2021-05-25 15:20:40|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|5
1621956050000|2021-05-25 15:20:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1621956060000|2021-05-25 15:21:00|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|3
1621956070000|2021-05-25 15:21:10|2978|2972|2977|2971|2978|2972|2977|2971|4
1621956090000|2021-05-25 15:21:30|2977.3|2971.3|2977|2971|2977.5|2971.5|2977|2971|4
1621956100000|2021-05-25 15:21:40|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1621956110000|2021-05-25 15:21:50|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|3
1621956120000|2021-05-25 15:22:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1621956130000|2021-05-25 15:22:10|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|4
1621956150000|2021-05-25 15:22:30|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|2
1621956160000|2021-05-25 15:22:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1621956190000|2021-05-25 15:23:10|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|3
1621956210000|2021-05-25 15:23:30|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1621956220000|2021-05-25 15:23:40|2979.8|2973.8|2979.3|2973.3|2980|2974|2979|2973|9
1621956230000|2021-05-25 15:23:50|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|2
1621956250000|2021-05-25 15:24:10|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1621956260000|2021-05-25 15:24:20|2978.8|2972.8|2979|2973|2979|2973|2978.5|2972.5|4
1621956270000|2021-05-25 15:24:30|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1621956280000|2021-05-25 15:24:40|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1621956290000|2021-05-25 15:24:50|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1621956300000|2021-05-25 15:25:00|2978.8|2972.8|2978.5|2972.5|2979|2973|2978.5|2972.5|4
1621956330000|2021-05-25 15:25:30|2978.3|2972.3|2979.5|2973.5|2979.5|2973.5|2978.3|2972.3|4
1621956340000|2021-05-25 15:25:40|2979.8|2973.8|2980|2974|2980.3|2974.3|2979.8|2973.8|4
1621956360000|2021-05-25 15:26:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1621956370000|2021-05-25 15:26:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1621956400000|2021-05-25 15:26:40|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1621956420000|2021-05-25 15:27:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1621956430000|2021-05-25 15:27:10|2979|2973|2979.3|2973.3|2979.5|2973.5|2979|2973|3
1621956440000|2021-05-25 15:27:20|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1621956460000|2021-05-25 15:27:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1621956470000|2021-05-25 15:27:50|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1621956480000|2021-05-25 15:28:00|2979.3|2973.3|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|3
1621956490000|2021-05-25 15:28:10|2979|2973|2979|2973|2979|2973|2978.5|2972.5|5
1621956510000|2021-05-25 15:28:30|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.3|2972.3|6
1621956520000|2021-05-25 15:28:40|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|7
1621956530000|2021-05-25 15:28:50|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2976.8|2970.8|7
1621956540000|2021-05-25 15:29:00|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|3
1621956550000|2021-05-25 15:29:10|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1621956560000|2021-05-25 15:29:20|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.3|2969.3|4
1621956570000|2021-05-25 15:29:30|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|3
1621956580000|2021-05-25 15:29:40|2976|2970|2975.8|2969.8|2976|2970|2975.3|2969.3|3
1621956590000|2021-05-25 15:29:50|2976|2970|2974.8|2968.8|2976|2970|2974.8|2968.8|4
1621956600000|2021-05-25 15:30:00|2974.5|2968.5|2975.8|2969.8|2975.8|2969.8|2974.5|2968.5|4
1621956610000|2021-05-25 15:30:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1621956620000|2021-05-25 15:30:20|2976.3|2970.3|2976|2970|2976.5|2970.5|2976|2970|4
1621956630000|2021-05-25 15:30:30|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|7
1621956640000|2021-05-25 15:30:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1621956650000|2021-05-25 15:30:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|5
1621956660000|2021-05-25 15:31:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1621956670000|2021-05-25 15:31:10|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.3|2968.3|5
1621956690000|2021-05-25 15:31:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1621956700000|2021-05-25 15:31:40|2975|2969|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|8
1621956720000|2021-05-25 15:32:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1621956730000|2021-05-25 15:32:10|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|7
1621956740000|2021-05-25 15:32:20|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1621956750000|2021-05-25 15:32:30|2975.5|2969.5|2975.8|2969.8|2976|2970|2975.5|2969.5|4
1621956770000|2021-05-25 15:32:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1621956780000|2021-05-25 15:33:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1621956790000|2021-05-25 15:33:10|2976|2970|2976.3|2970.3|2976.5|2970.5|2976|2970|3
1621956800000|2021-05-25 15:33:20|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976|2970|6
1621956820000|2021-05-25 15:33:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1621956830000|2021-05-25 15:33:50|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|4
1621956840000|2021-05-25 15:34:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|6
1621956850000|2021-05-25 15:34:10|2975.8|2969.8|2976.3|2970.3|2976.5|2970.5|2975.8|2969.8|6
1621956860000|2021-05-25 15:34:20|2976.5|2970.5|2976|2970|2976.5|2970.5|2975.8|2969.8|7
1621956880000|2021-05-25 15:34:40|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1621956890000|2021-05-25 15:34:50|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1621956900000|2021-05-25 15:35:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1621956910000|2021-05-25 15:35:10|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|2
1621956920000|2021-05-25 15:35:20|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|4
1621956930000|2021-05-25 15:35:30|2976.5|2970.5|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|4
1621956940000|2021-05-25 15:35:40|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|5
1621956950000|2021-05-25 15:35:50|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|3
1621956960000|2021-05-25 15:36:00|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|3
1621956970000|2021-05-25 15:36:10|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1621956980000|2021-05-25 15:36:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1621957000000|2021-05-25 15:36:40|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1621957020000|2021-05-25 15:37:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1621957040000|2021-05-25 15:37:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1621957050000|2021-05-25 15:37:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1621957060000|2021-05-25 15:37:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1621957070000|2021-05-25 15:37:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1621957080000|2021-05-25 15:38:00|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|2
1621957110000|2021-05-25 15:38:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621957120000|2021-05-25 15:38:40|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1621957130000|2021-05-25 15:38:50|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1621957140000|2021-05-25 15:39:00|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|4
1621957150000|2021-05-25 15:39:10|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1621957160000|2021-05-25 15:39:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1621957170000|2021-05-25 15:39:30|2978.3|2972.3|2978.8|2972.8|2979.3|2973.3|2978.3|2972.3|3
1621957180000|2021-05-25 15:39:40|2978.5|2972.5|2978.8|2972.8|2979|2973|2978.5|2972.5|4
1621957190000|2021-05-25 15:39:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1621957200000|2021-05-25 15:40:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1621957210000|2021-05-25 15:40:10|2979.8|2973.8|2980.3|2974.3|2980.5|2974.5|2979.8|2973.8|5
1621957220000|2021-05-25 15:40:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1621957230000|2021-05-25 15:40:30|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1621957240000|2021-05-25 15:40:40|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1621957290000|2021-05-25 15:41:30|2980.5|2974.5|2981.3|2975.3|2981.5|2975.5|2980.5|2974.5|4
1621957300000|2021-05-25 15:41:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1621957330000|2021-05-25 15:42:10|2980.8|2974.8|2981|2975|2981.3|2975.3|2980.5|2974.5|5
1621957350000|2021-05-25 15:42:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621957360000|2021-05-25 15:42:40|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|2
1621957370000|2021-05-25 15:42:50|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1621957380000|2021-05-25 15:43:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621957390000|2021-05-25 15:43:10|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1621957400000|2021-05-25 15:43:20|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1621957420000|2021-05-25 15:43:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|4
1621957450000|2021-05-25 15:44:10|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1621957460000|2021-05-25 15:44:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1621957470000|2021-05-25 15:44:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1621957500000|2021-05-25 15:45:00|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|3
1621957530000|2021-05-25 15:45:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1621957540000|2021-05-25 15:45:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1621957600000|2021-05-25 15:46:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1621957610000|2021-05-25 15:46:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621957620000|2021-05-25 15:47:00|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|3
1621957630000|2021-05-25 15:47:10|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1621957640000|2021-05-25 15:47:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621957680000|2021-05-25 15:48:00|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1621957710000|2021-05-25 15:48:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621957720000|2021-05-25 15:48:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621957750000|2021-05-25 15:49:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621957770000|2021-05-25 15:49:30|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1621957780000|2021-05-25 15:49:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1621957800000|2021-05-25 15:50:00|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1621957810000|2021-05-25 15:50:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1621957860000|2021-05-25 15:51:00|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1621957870000|2021-05-25 15:51:10|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1621957890000|2021-05-25 15:51:30|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1621957900000|2021-05-25 15:51:40|2983.8|2977.8|2985|2979|2985.5|2979.5|2983.8|2977.8|4
1621957910000|2021-05-25 15:51:50|2984.8|2978.8|2984|2978|2984.8|2978.8|2984|2978|7
1621957920000|2021-05-25 15:52:00|2984.3|2978.3|2984.5|2978.5|2985|2979|2984|2978|13
1621957930000|2021-05-25 15:52:10|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1621957940000|2021-05-25 15:52:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|7
1621957950000|2021-05-25 15:52:30|2984|2978|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|8
1621957960000|2021-05-25 15:52:40|2984.3|2978.3|2984|2978|2984.3|2978.3|2983.8|2977.8|5
1621957970000|2021-05-25 15:52:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1621957980000|2021-05-25 15:53:00|2984|2978|2983.3|2977.3|2984|2978|2983.3|2977.3|2
1621958010000|2021-05-25 15:53:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1621958020000|2021-05-25 15:53:40|2983.5|2977.5|2982.3|2976.3|2983.5|2977.5|2982.3|2976.3|2
1621958040000|2021-05-25 15:54:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1621958050000|2021-05-25 15:54:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1621958100000|2021-05-25 15:55:00|2982|2976|2982|2976|2982|2976|2981.5|2975.5|5
1621958110000|2021-05-25 15:55:10|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|4
1621958120000|2021-05-25 15:55:20|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1621958180000|2021-05-25 15:56:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1621958190000|2021-05-25 15:56:30|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1621958230000|2021-05-25 15:57:10|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|3
1621958240000|2021-05-25 15:57:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1621958260000|2021-05-25 15:57:40|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|2
1621958310000|2021-05-25 15:58:30|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|2
1621958320000|2021-05-25 15:58:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1621958390000|2021-05-25 15:59:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1621958430000|2021-05-25 16:00:30|2983.3|2977.3|2983.6|2977.6|2983.6|2977.6|2983.3|2977.3|2
1621958450000|2021-05-25 16:00:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1621958480000|2021-05-25 16:01:20|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1621958550000|2021-05-25 16:02:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1621958620000|2021-05-25 16:03:40|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1621958650000|2021-05-25 16:04:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1621958670000|2021-05-25 16:04:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1621958750000|2021-05-25 16:05:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1621958770000|2021-05-25 16:06:10|2983|2977|2983|2977|2983|2977|2982.5|2976.5|5
1621958780000|2021-05-25 16:06:20|2982.8|2976.8|2982.5|2976.5|2983|2977|2982.5|2976.5|3
1621958790000|2021-05-25 16:06:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1621958840000|2021-05-25 16:07:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1621958870000|2021-05-25 16:07:50|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|4
1621958900000|2021-05-25 16:08:20|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|4
1621958920000|2021-05-25 16:08:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1621958930000|2021-05-25 16:08:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1621958950000|2021-05-25 16:09:10|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982|2976|5
1621959000000|2021-05-25 16:10:00|2983.5|2977.5|2983|2977|2983.5|2977.5|2982|2976|7
1621959050000|2021-05-25 16:10:50|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1621959200000|2021-05-25 16:13:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1621959210000|2021-05-25 16:13:30|2984|2978|2986|2980|2986|2980|2984|2978|3
1621959220000|2021-05-25 16:13:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621959230000|2021-05-25 16:13:50|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1621959240000|2021-05-25 16:14:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621959260000|2021-05-25 16:14:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621959270000|2021-05-25 16:14:30|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|2
1621959280000|2021-05-25 16:14:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621959300000|2021-05-25 16:15:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1621959310000|2021-05-25 16:15:10|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1621959320000|2021-05-25 16:15:20|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|4
1621959330000|2021-05-25 16:15:30|2986|2980|2985.8|2979.8|2986|2980|2985.5|2979.5|4
1621959410000|2021-05-25 16:16:50|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1621959420000|2021-05-25 16:17:00|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1621959440000|2021-05-25 16:17:20|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|2
1621959450000|2021-05-25 16:17:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1621959520000|2021-05-25 16:18:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1621959530000|2021-05-25 16:18:50|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|2
1621959590000|2021-05-25 16:19:50|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|2
1621959600000|2021-05-25 16:20:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1621959610000|2021-05-25 16:20:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621959630000|2021-05-25 16:20:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1621959640000|2021-05-25 16:20:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621959650000|2021-05-25 16:20:50|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|3
1621959660000|2021-05-25 16:21:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1621959670000|2021-05-25 16:21:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621959680000|2021-05-25 16:21:20|2986.3|2980.3|2986.5|2980.5|2987.3|2981.3|2986|2980|4
1621959740000|2021-05-25 16:22:20|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|4
1621959780000|2021-05-25 16:23:00|2988.8|2982.8|2990.3|2984.3|2991|2985|2988.3|2982.3|12
1621959790000|2021-05-25 16:23:10|2990|2984|2988.5|2982.5|2990|2984|2988.3|2982.3|7
1621959800000|2021-05-25 16:23:20|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|3
1621959810000|2021-05-25 16:23:30|2987.3|2981.3|2986.3|2980.3|2987.3|2981.3|2986.3|2980.3|3
1621959820000|2021-05-25 16:23:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1621959830000|2021-05-25 16:23:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621959840000|2021-05-25 16:24:00|2986.5|2980.5|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|2
1621959850000|2021-05-25 16:24:10|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1621959890000|2021-05-25 16:24:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621959900000|2021-05-25 16:25:00|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|4
1621959910000|2021-05-25 16:25:10|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1621959930000|2021-05-25 16:25:30|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2985.3|2979.3|2
1621959970000|2021-05-25 16:26:10|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1621960060000|2021-05-25 16:27:40|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1621960110000|2021-05-25 16:28:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1621960130000|2021-05-25 16:28:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1621960140000|2021-05-25 16:29:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621960150000|2021-05-25 16:29:10|2986.8|2980.8|2987.8|2981.8|2987.8|2981.8|2986.8|2980.8|4
1621960170000|2021-05-25 16:29:30|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1621960200000|2021-05-25 16:30:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1621960220000|2021-05-25 16:30:20|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1621960230000|2021-05-25 16:30:30|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1621960260000|2021-05-25 16:31:00|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1621960270000|2021-05-25 16:31:10|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1621960290000|2021-05-25 16:31:30|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1621960300000|2021-05-25 16:31:40|2988|2982|2987.3|2981.3|2988|2982|2987|2981|6
1621960370000|2021-05-25 16:32:50|2987|2981|2986.3|2980.3|2987|2981|2986.3|2980.3|3
1621960380000|2021-05-25 16:33:00|2985.8|2979.8|2986|2980|2986.3|2980.3|2985.8|2979.8|5
1621960400000|2021-05-25 16:33:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621960410000|2021-05-25 16:33:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1621960430000|2021-05-25 16:33:50|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1621960440000|2021-05-25 16:34:00|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1621960450000|2021-05-25 16:34:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621960470000|2021-05-25 16:34:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1621960480000|2021-05-25 16:34:40|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.5|2978.5|8
1621960490000|2021-05-25 16:34:50|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1621960500000|2021-05-25 16:35:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1621960550000|2021-05-25 16:35:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1621960590000|2021-05-25 16:36:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|8
1621960600000|2021-05-25 16:36:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1621960610000|2021-05-25 16:36:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621960630000|2021-05-25 16:37:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621960650000|2021-05-25 16:37:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1621960660000|2021-05-25 16:37:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621960670000|2021-05-25 16:37:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621960680000|2021-05-25 16:38:00|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|3
1621960720000|2021-05-25 16:38:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621960790000|2021-05-25 16:39:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621960810000|2021-05-25 16:40:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621960840000|2021-05-25 16:40:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1621960920000|2021-05-25 16:42:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621960940000|2021-05-25 16:42:20|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|2
1621960970000|2021-05-25 16:42:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1621961010000|2021-05-25 16:43:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621961030000|2021-05-25 16:43:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1621961040000|2021-05-25 16:44:00|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1621961050000|2021-05-25 16:44:10|2985.8|2979.8|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|4
1621961110000|2021-05-25 16:45:10|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|4
1621961120000|2021-05-25 16:45:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621961150000|2021-05-25 16:45:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621961220000|2021-05-25 16:47:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621961250000|2021-05-25 16:47:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621961280000|2021-05-25 16:48:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621961290000|2021-05-25 16:48:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1621961340000|2021-05-25 16:49:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621961350000|2021-05-25 16:49:10|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1621961370000|2021-05-25 16:49:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621961480000|2021-05-25 16:51:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621961580000|2021-05-25 16:53:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1621961590000|2021-05-25 16:53:10|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|7
1621961610000|2021-05-25 16:53:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1621961620000|2021-05-25 16:53:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|5
1621961630000|2021-05-25 16:53:50|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1621961640000|2021-05-25 16:54:00|2986.3|2980.3|2986.5|2980.5|2987|2981|2986.3|2980.3|7
1621961650000|2021-05-25 16:54:10|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1621961670000|2021-05-25 16:54:30|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1621961700000|2021-05-25 16:55:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1621961750000|2021-05-25 16:55:50|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1621961810000|2021-05-25 16:56:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1621961850000|2021-05-25 16:57:30|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|3
1621961860000|2021-05-25 16:57:40|2987.5|2981.5|2988.5|2982.5|2988.8|2982.8|2987|2981|10
1621961870000|2021-05-25 16:57:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1621961880000|2021-05-25 16:58:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1621961890000|2021-05-25 16:58:10|2989.3|2983.3|2989.3|2983.3|2990|2984|2989.3|2983.3|12
1621961900000|2021-05-25 16:58:20|2989.8|2983.8|2989.5|2983.5|2990.3|2984.3|2989.3|2983.3|9
1621961920000|2021-05-25 16:58:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1621961940000|2021-05-25 16:59:00|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1621961950000|2021-05-25 16:59:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1621987320000|2021-05-26 00:02:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1621987340000|2021-05-26 00:02:20|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1621987350000|2021-05-26 00:02:30|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1621987390000|2021-05-26 00:03:10|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1621987440000|2021-05-26 00:04:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1621987450000|2021-05-26 00:04:10|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1621987540000|2021-05-26 00:05:40|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1621987570000|2021-05-26 00:06:10|2989.6|2983.6|2991.9|2985.9|2991.9|2985.9|2989.6|2983.6|5
1621987580000|2021-05-26 00:06:20|2992.1|2986.1|2992.4|2986.4|2992.4|2986.4|2992.1|2986.1|2
1621987590000|2021-05-26 00:06:30|2992.6|2986.6|2992.6|2986.6|2992.9|2986.9|2992.6|2986.6|3
1621987630000|2021-05-26 00:07:10|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|2
1621987640000|2021-05-26 00:07:20|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1621987820000|2021-05-26 00:10:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1621988000000|2021-05-26 00:13:20|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1621988070000|2021-05-26 00:14:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1621988080000|2021-05-26 00:14:40|2990.1|2984.1|2989.1|2983.1|2990.1|2984.1|2989.1|2983.1|3
1621988140000|2021-05-26 00:15:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1621988280000|2021-05-26 00:18:00|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1621988320000|2021-05-26 00:18:40|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1621988370000|2021-05-26 00:19:30|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1621988420000|2021-05-26 00:20:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1621988460000|2021-05-26 00:21:00|2989.4|2983.4|2990.3|2984.3|2990.3|2984.3|2989.4|2983.4|2
1621988540000|2021-05-26 00:22:20|2990.6|2984.6|2991.4|2985.4|2991.4|2985.4|2990.6|2984.6|2
1621989000000|2021-05-26 00:30:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1621989110000|2021-05-26 00:31:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1621989150000|2021-05-26 00:32:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1621989240000|2021-05-26 00:34:00|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1621989320000|2021-05-26 00:35:20|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1621989350000|2021-05-26 00:35:50|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1621989360000|2021-05-26 00:36:00|2988.4|2982.4|2989.9|2983.9|2989.9|2983.9|2988.4|2982.4|2
1621989580000|2021-05-26 00:39:40|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1621989660000|2021-05-26 00:41:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1621989750000|2021-05-26 00:42:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1621989830000|2021-05-26 00:43:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1621989880000|2021-05-26 00:44:40|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1621989900000|2021-05-26 00:45:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1621989930000|2021-05-26 00:45:30|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1621989950000|2021-05-26 00:45:50|2989.6|2983.6|2989.1|2983.1|2989.6|2983.6|2989.1|2983.1|2
1621990030000|2021-05-26 00:47:10|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1621990170000|2021-05-26 00:49:30|2989.1|2983.1|2989.6|2983.6|2989.6|2983.6|2989.1|2983.1|2
1621990230000|2021-05-26 00:50:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1621990310000|2021-05-26 00:51:50|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|2
1621990370000|2021-05-26 00:52:50|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1621990410000|2021-05-26 00:53:30|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1621990420000|2021-05-26 00:53:40|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1621990430000|2021-05-26 00:53:50|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1621990460000|2021-05-26 00:54:20|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|2
1621990480000|2021-05-26 00:54:40|2987.1|2981.1|2987.1|2981.1|2987.5|2981.5|2987.1|2981.1|3
1621990530000|2021-05-26 00:55:30|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1621990590000|2021-05-26 00:56:30|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1621990630000|2021-05-26 00:57:10|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1621990730000|2021-05-26 00:58:50|2986.9|2980.9|2984.3|2978.3|2986.9|2980.9|2984.3|2978.3|2
1621990740000|2021-05-26 00:59:00|2984.5|2978.5|2982.1|2976.1|2984.5|2978.5|2982.1|2976.1|2
1621990750000|2021-05-26 00:59:10|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1621990760000|2021-05-26 00:59:20|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1621990790000|2021-05-26 00:59:50|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1621990800000|2021-05-26 01:00:00|2985.4|2979.4|2986.6|2980.6|2988.9|2982.9|2985.4|2979.4|15
1621990810000|2021-05-26 01:00:10|2986.4|2980.4|2988.4|2982.4|2988.4|2982.4|2986.4|2980.4|12
1621990820000|2021-05-26 01:00:20|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1621990830000|2021-05-26 01:00:30|2989.1|2983.1|2987.9|2981.9|2989.1|2983.1|2987.9|2981.9|6
1621990840000|2021-05-26 01:00:40|2987.5|2981.5|2985.8|2979.8|2987.5|2981.5|2985.8|2979.8|8
1621990850000|2021-05-26 01:00:50|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.3|2979.3|5
1621990860000|2021-05-26 01:01:00|2986.4|2980.4|2985.6|2979.6|2986.4|2980.4|2985.6|2979.6|6
1621990870000|2021-05-26 01:01:10|2985.4|2979.4|2984.1|2978.1|2985.6|2979.6|2984.1|2978.1|15
1621990880000|2021-05-26 01:01:20|2984.9|2978.9|2985.1|2979.1|2985.1|2979.1|2984.6|2978.6|5
1621990890000|2021-05-26 01:01:30|2985.6|2979.6|2985.9|2979.9|2986.4|2980.4|2985.6|2979.6|4
1621990900000|2021-05-26 01:01:40|2986.1|2980.1|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|2
1621990910000|2021-05-26 01:01:50|2986.1|2980.1|2986.5|2980.5|2986.5|2980.5|2986.1|2980.1|3
1621990920000|2021-05-26 01:02:00|2986.9|2980.9|2985.9|2979.9|2987.6|2981.6|2985.9|2979.9|9
1621990930000|2021-05-26 01:02:10|2986.1|2980.1|2988.6|2982.6|2988.6|2982.6|2986.1|2980.1|12
1621990940000|2021-05-26 01:02:20|2988.8|2982.8|2987.4|2981.4|2988.8|2982.8|2987.4|2981.4|7
1621990950000|2021-05-26 01:02:30|2987.9|2981.9|2988.1|2982.1|2988.8|2982.8|2987.9|2981.9|8
1621990960000|2021-05-26 01:02:40|2988.4|2982.4|2989.6|2983.6|2989.9|2983.9|2988.4|2982.4|7
1621990970000|2021-05-26 01:02:50|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|3
1621990980000|2021-05-26 01:03:00|2990.1|2984.1|2988.3|2982.3|2990.1|2984.1|2988.3|2982.3|6
1621990990000|2021-05-26 01:03:10|2988.6|2982.6|2988.9|2982.9|2988.9|2982.9|2988.6|2982.6|2
1621991000000|2021-05-26 01:03:20|2988.4|2982.4|2987.9|2981.9|2988.6|2982.6|2987.9|2981.9|9
1621991010000|2021-05-26 01:03:30|2988.1|2982.1|2987.4|2981.4|2988.1|2982.1|2987|2981|6
1621991020000|2021-05-26 01:03:40|2987.8|2981.8|2987.4|2981.4|2988.3|2982.3|2987.4|2981.4|6
1621991040000|2021-05-26 01:04:00|2986.9|2980.9|2986.5|2980.5|2986.9|2980.9|2986.3|2980.3|4
1621991050000|2021-05-26 01:04:10|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1621991060000|2021-05-26 01:04:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|3
1621991070000|2021-05-26 01:04:30|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1621991080000|2021-05-26 01:04:40|2987|2981|2987.1|2981.1|2987.1|2981.1|2987|2981|2
1621991090000|2021-05-26 01:04:50|2986.8|2980.8|2985.8|2979.8|2986.8|2980.8|2985.8|2979.8|4
1621991110000|2021-05-26 01:05:10|2985.9|2979.9|2986|2980|2986|2980|2985.8|2979.8|3
1621991120000|2021-05-26 01:05:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621991150000|2021-05-26 01:05:50|2985.9|2979.9|2985.3|2979.3|2985.9|2979.9|2985.3|2979.3|4
1621991170000|2021-05-26 01:06:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1621991180000|2021-05-26 01:06:20|2984.8|2978.8|2984.1|2978.1|2984.8|2978.8|2984.1|2978.1|3
1621991190000|2021-05-26 01:06:30|2983.1|2977.1|2983|2977|2983.1|2977.1|2983|2977|2
1621991200000|2021-05-26 01:06:40|2982.8|2976.8|2983.8|2977.8|2983.9|2977.9|2982.8|2976.8|9
1621991220000|2021-05-26 01:07:00|2983.4|2977.4|2983.1|2977.1|2983.4|2977.4|2983.1|2977.1|2
1621991230000|2021-05-26 01:07:10|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1621991250000|2021-05-26 01:07:30|2983|2977|2982.4|2976.4|2983.5|2977.5|2982.4|2976.4|10
1621991260000|2021-05-26 01:07:40|2982.3|2976.3|2981.3|2975.3|2982.3|2976.3|2981|2975|9
1621991270000|2021-05-26 01:07:50|2981|2975|2980.3|2974.3|2981|2975|2980.3|2974.3|4
1621991280000|2021-05-26 01:08:00|2980.4|2974.4|2980.9|2974.9|2980.9|2974.9|2980.4|2974.4|3
1621991290000|2021-05-26 01:08:10|2981.3|2975.3|2982.5|2976.5|2982.5|2976.5|2981.3|2975.3|4
1621991300000|2021-05-26 01:08:20|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1621991310000|2021-05-26 01:08:30|2982.4|2976.4|2980.8|2974.8|2982.4|2976.4|2980.8|2974.8|4
1621991320000|2021-05-26 01:08:40|2980.4|2974.4|2979.9|2973.9|2980.4|2974.4|2979.9|2973.9|2
1621991330000|2021-05-26 01:08:50|2980.1|2974.1|2979.3|2973.3|2981.1|2975.1|2979.3|2973.3|11
1621991340000|2021-05-26 01:09:00|2979.6|2973.6|2980.4|2974.4|2980.4|2974.4|2979.6|2973.6|3
1621991350000|2021-05-26 01:09:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|3
1621991360000|2021-05-26 01:09:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621991380000|2021-05-26 01:09:40|2982.6|2976.6|2982.8|2976.8|2982.8|2976.8|2982.6|2976.6|2
1621991390000|2021-05-26 01:09:50|2982.6|2976.6|2982.8|2976.8|2982.8|2976.8|2982.6|2976.6|2
1621991410000|2021-05-26 01:10:10|2982.6|2976.6|2983.1|2977.1|2983.1|2977.1|2982.6|2976.6|3
1621991420000|2021-05-26 01:10:20|2983.4|2977.4|2983.3|2977.3|2983.9|2977.9|2983.3|2977.3|4
1621991430000|2021-05-26 01:10:30|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1621991440000|2021-05-26 01:10:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1621991450000|2021-05-26 01:10:50|2983.6|2977.6|2984.6|2978.6|2984.6|2978.6|2983.6|2977.6|4
1621991460000|2021-05-26 01:11:00|2984.9|2978.9|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|7
1621991470000|2021-05-26 01:11:10|2984|2978|2983.3|2977.3|2984|2978|2983.3|2977.3|4
1621991480000|2021-05-26 01:11:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1621991490000|2021-05-26 01:11:30|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1621991500000|2021-05-26 01:11:40|2983|2977|2982.5|2976.5|2983|2977|2982.5|2976.5|3
1621991510000|2021-05-26 01:11:50|2982.9|2976.9|2983.4|2977.4|2983.4|2977.4|2982.9|2976.9|3
1621991520000|2021-05-26 01:12:00|2982.9|2976.9|2983.3|2977.3|2983.3|2977.3|2982.9|2976.9|5
1621991530000|2021-05-26 01:12:10|2983.6|2977.6|2984.3|2978.3|2984.8|2978.8|2983.6|2977.6|7
1621991540000|2021-05-26 01:12:20|2984.6|2978.6|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|4
1621991550000|2021-05-26 01:12:30|2984.4|2978.4|2984|2978|2984.6|2978.6|2984|2978|4
1621991570000|2021-05-26 01:12:50|2984.4|2978.4|2984.4|2978.4|2984.6|2978.6|2984.4|2978.4|3
1621991580000|2021-05-26 01:13:00|2984|2978|2984.1|2978.1|2984.1|2978.1|2983.8|2977.8|3
1621991600000|2021-05-26 01:13:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1621991610000|2021-05-26 01:13:30|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1621991640000|2021-05-26 01:14:00|2983.8|2977.8|2983.4|2977.4|2983.8|2977.8|2983.4|2977.4|2
1621991650000|2021-05-26 01:14:10|2983.1|2977.1|2982.6|2976.6|2983.1|2977.1|2982.6|2976.6|2
1621991690000|2021-05-26 01:14:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1621991750000|2021-05-26 01:15:50|2982.6|2976.6|2983.4|2977.4|2983.4|2977.4|2982.6|2976.6|4
1621991760000|2021-05-26 01:16:00|2983.1|2977.1|2982.9|2976.9|2983.1|2977.1|2982.9|2976.9|2
1621991770000|2021-05-26 01:16:10|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1621991780000|2021-05-26 01:16:20|2982.9|2976.9|2983.6|2977.6|2983.6|2977.6|2982.9|2976.9|6
1621991800000|2021-05-26 01:16:40|2983.4|2977.4|2983.1|2977.1|2983.4|2977.4|2983.1|2977.1|2
1621991810000|2021-05-26 01:16:50|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1621991820000|2021-05-26 01:17:00|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1621991890000|2021-05-26 01:18:10|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1621991910000|2021-05-26 01:18:30|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.6|2976.6|3
1621991920000|2021-05-26 01:18:40|2983.1|2977.1|2983.5|2977.5|2983.5|2977.5|2983.1|2977.1|2
1621991970000|2021-05-26 01:19:30|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1621991980000|2021-05-26 01:19:40|2984.1|2978.1|2984.4|2978.4|2984.6|2978.6|2984.1|2978.1|4
1621991990000|2021-05-26 01:19:50|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|3
1621992000000|2021-05-26 01:20:00|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.1|2978.1|4
1621992020000|2021-05-26 01:20:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.1|2978.1|5
1621992040000|2021-05-26 01:20:40|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1621992050000|2021-05-26 01:20:50|2984.9|2978.9|2985.5|2979.5|2985.5|2979.5|2984.9|2978.9|2
1621992070000|2021-05-26 01:21:10|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1621992080000|2021-05-26 01:21:20|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1621992090000|2021-05-26 01:21:30|2986.4|2980.4|2986|2980|2986.4|2980.4|2986|2980|2
1621992110000|2021-05-26 01:21:50|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|2
1621992120000|2021-05-26 01:22:00|2986.6|2980.6|2986.5|2980.5|2987|2981|2986.3|2980.3|7
1621992150000|2021-05-26 01:22:30|2986.3|2980.3|2986.3|2980.3|2986.4|2980.4|2986.3|2980.3|3
1621992160000|2021-05-26 01:22:40|2986.5|2980.5|2987|2981|2987|2981|2986.3|2980.3|5
1621992170000|2021-05-26 01:22:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1621992180000|2021-05-26 01:23:00|2986.4|2980.4|2986.4|2980.4|2987|2981|2986.4|2980.4|6
1621992190000|2021-05-26 01:23:10|2987.1|2981.1|2986|2980|2987.1|2981.1|2986|2980|2
1621992200000|2021-05-26 01:23:20|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1621992210000|2021-05-26 01:23:30|2985.9|2979.9|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|5
1621992220000|2021-05-26 01:23:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1621992260000|2021-05-26 01:24:20|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1621992290000|2021-05-26 01:24:50|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1621992300000|2021-05-26 01:25:00|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1621992310000|2021-05-26 01:25:10|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1621992320000|2021-05-26 01:25:20|2987.1|2981.1|2987.9|2981.9|2987.9|2981.9|2987.1|2981.1|2
1621992330000|2021-05-26 01:25:30|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1621992350000|2021-05-26 01:25:50|2987.8|2981.8|2987.9|2981.9|2988.1|2982.1|2987.8|2981.8|3
1621992380000|2021-05-26 01:26:20|2988.1|2982.1|2987.9|2981.9|2988.1|2982.1|2987.9|2981.9|2
1621992390000|2021-05-26 01:26:30|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2987.9|2981.9|4
1621992400000|2021-05-26 01:26:40|2988.5|2982.5|2989.4|2983.4|2989.4|2983.4|2988.5|2982.5|6
1621992410000|2021-05-26 01:26:50|2988.9|2982.9|2988.6|2982.6|2989.1|2983.1|2988.6|2982.6|4
1621992420000|2021-05-26 01:27:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1621992430000|2021-05-26 01:27:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1621992450000|2021-05-26 01:27:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1621992460000|2021-05-26 01:27:40|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1621992490000|2021-05-26 01:28:10|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1621992500000|2021-05-26 01:28:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1621992510000|2021-05-26 01:28:30|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1621992520000|2021-05-26 01:28:40|2988.9|2982.9|2988.8|2982.8|2988.9|2982.9|2988.6|2982.6|3
1621992530000|2021-05-26 01:28:50|2988.6|2982.6|2988.5|2982.5|2988.9|2982.9|2988.5|2982.5|5
1621992540000|2021-05-26 01:29:00|2988.1|2982.1|2988|2982|2988.1|2982.1|2988|2982|2
1621992550000|2021-05-26 01:29:10|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988|2982|5
1621992580000|2021-05-26 01:29:40|2988.5|2982.5|2988.6|2982.6|2988.6|2982.6|2988.5|2982.5|2
1621992600000|2021-05-26 01:30:00|2988.9|2982.9|2989.3|2983.3|2989.3|2983.3|2988.9|2982.9|5
1621992610000|2021-05-26 01:30:10|2989.6|2983.6|2989.8|2983.8|2989.8|2983.8|2989.6|2983.6|2
1621992620000|2021-05-26 01:30:20|2989.5|2983.5|2988.5|2982.5|2989.5|2983.5|2988.5|2982.5|4
1621992630000|2021-05-26 01:30:30|2988.8|2982.8|2988.6|2982.6|2988.8|2982.8|2988.6|2982.6|2
1621992640000|2021-05-26 01:30:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1621992660000|2021-05-26 01:31:00|2989.3|2983.3|2990|2984|2990|2984|2989.3|2983.3|2
1621992670000|2021-05-26 01:31:10|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1621992690000|2021-05-26 01:31:30|2989.9|2983.9|2989.8|2983.8|2990|2984|2989.8|2983.8|3
1621992710000|2021-05-26 01:31:50|2989.6|2983.6|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|9
1621992720000|2021-05-26 01:32:00|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|5
1621992730000|2021-05-26 01:32:10|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.9|2983.9|2
1621992740000|2021-05-26 01:32:20|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1621992750000|2021-05-26 01:32:30|2990.1|2984.1|2990.9|2984.9|2991.6|2985.6|2990.1|2984.1|5
1621992760000|2021-05-26 01:32:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1621992770000|2021-05-26 01:32:50|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1621992780000|2021-05-26 01:33:00|2990.1|2984.1|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|2
1621992790000|2021-05-26 01:33:10|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|4
1621992800000|2021-05-26 01:33:20|2990|2984|2990.1|2984.1|2990.3|2984.3|2990|2984|3
1621992810000|2021-05-26 01:33:30|2989.9|2983.9|2989.1|2983.1|2989.9|2983.9|2989.1|2983.1|3
1621992820000|2021-05-26 01:33:40|2988.9|2982.9|2988.4|2982.4|2988.9|2982.9|2988.4|2982.4|2
1621992830000|2021-05-26 01:33:50|2988.3|2982.3|2986.9|2980.9|2988.3|2982.3|2986.9|2980.9|7
1621992840000|2021-05-26 01:34:00|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1621992850000|2021-05-26 01:34:10|2986.9|2980.9|2987|2981|2987|2981|2986.9|2980.9|10
1621992860000|2021-05-26 01:34:20|2986.6|2980.6|2985.9|2979.9|2986.6|2980.6|2985.9|2979.9|2
1621992900000|2021-05-26 01:35:00|2986.1|2980.1|2986.4|2980.4|2986.5|2980.5|2986.1|2980.1|3
1621992920000|2021-05-26 01:35:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621992930000|2021-05-26 01:35:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2985.9|2979.9|5
1621992960000|2021-05-26 01:36:00|2986.5|2980.5|2987.5|2981.5|2987.6|2981.6|2986.5|2980.5|4
1621992970000|2021-05-26 01:36:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1621992980000|2021-05-26 01:36:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1621993020000|2021-05-26 01:37:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|5
1621993030000|2021-05-26 01:37:10|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1621993040000|2021-05-26 01:37:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1621993050000|2021-05-26 01:37:30|2988.4|2982.4|2989.3|2983.3|2989.3|2983.3|2988.4|2982.4|5
1621993060000|2021-05-26 01:37:40|2989.1|2983.1|2989|2983|2989.3|2983.3|2989|2983|3
1621993070000|2021-05-26 01:37:50|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2987.9|2981.9|4
1621993080000|2021-05-26 01:38:00|2989.1|2983.1|2988.6|2982.6|2989.1|2983.1|2988.6|2982.6|3
1621993090000|2021-05-26 01:38:10|2988.4|2982.4|2988|2982|2988.4|2982.4|2988|2982|2
1621993100000|2021-05-26 01:38:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1621993110000|2021-05-26 01:38:30|2988.5|2982.5|2988.6|2982.6|2988.6|2982.6|2988.5|2982.5|2
1621993120000|2021-05-26 01:38:40|2990.1|2984.1|2989|2983|2990.1|2984.1|2989|2983|3
1621993140000|2021-05-26 01:39:00|2988.8|2982.8|2990.3|2984.3|2990.3|2984.3|2988.8|2982.8|7
1621993150000|2021-05-26 01:39:10|2990.8|2984.8|2991|2985|2991|2985|2990.6|2984.6|4
1621993160000|2021-05-26 01:39:20|2990.8|2984.8|2990.1|2984.1|2990.8|2984.8|2990.1|2984.1|3
1621993180000|2021-05-26 01:39:40|2990.5|2984.5|2991|2985|2991|2985|2990.5|2984.5|4
1621993190000|2021-05-26 01:39:50|2991.1|2985.1|2991.8|2985.8|2991.9|2985.9|2991.1|2985.1|6
1621993200000|2021-05-26 01:40:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1621993210000|2021-05-26 01:40:10|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1621993230000|2021-05-26 01:40:30|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1621993240000|2021-05-26 01:40:40|2990.1|2984.1|2989.6|2983.6|2990.1|2984.1|2989.6|2983.6|3
1621993250000|2021-05-26 01:40:50|2989.4|2983.4|2990.8|2984.8|2990.8|2984.8|2989.1|2983.1|7
1621993260000|2021-05-26 01:41:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1621993280000|2021-05-26 01:41:20|2990.6|2984.6|2990.3|2984.3|2990.6|2984.6|2990.3|2984.3|2
1621993290000|2021-05-26 01:41:30|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1621993310000|2021-05-26 01:41:50|2989.9|2983.9|2990.5|2984.5|2990.5|2984.5|2989.9|2983.9|3
1621993320000|2021-05-26 01:42:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621993330000|2021-05-26 01:42:10|2990.5|2984.5|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|4
1621993350000|2021-05-26 01:42:30|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|4
1621993360000|2021-05-26 01:42:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621993370000|2021-05-26 01:42:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1621993380000|2021-05-26 01:43:00|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1621993390000|2021-05-26 01:43:10|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1621993400000|2021-05-26 01:43:20|2992.4|2986.4|2993|2987|2993|2987|2992.4|2986.4|2
1621993410000|2021-05-26 01:43:30|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1621993430000|2021-05-26 01:43:50|2992.1|2986.1|2992|2986|2992.1|2986.1|2991.9|2985.9|3
1621993440000|2021-05-26 01:44:00|2991.6|2985.6|2992.3|2986.3|2992.3|2986.3|2991.6|2985.6|3
1621993460000|2021-05-26 01:44:20|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|3
1621993470000|2021-05-26 01:44:30|2993|2987|2994.1|2988.1|2994.1|2988.1|2993|2987|6
1621993480000|2021-05-26 01:44:40|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621993490000|2021-05-26 01:44:50|2994.6|2988.6|2995|2989|2995|2989|2994.6|2988.6|3
1621993500000|2021-05-26 01:45:00|2994.8|2988.8|2994.4|2988.4|2994.8|2988.8|2994.4|2988.4|2
1621993510000|2021-05-26 01:45:10|2994|2988|2993.6|2987.6|2994.1|2988.1|2993.6|2987.6|4
1621993520000|2021-05-26 01:45:20|2993.1|2987.1|2993.1|2987.1|2993.9|2987.9|2992.4|2986.4|13
1621993530000|2021-05-26 01:45:30|2993.5|2987.5|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|3
1621993540000|2021-05-26 01:45:40|2995.1|2989.1|2993.1|2987.1|2995.4|2989.4|2993.1|2987.1|9
1621993550000|2021-05-26 01:45:50|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1621993560000|2021-05-26 01:46:00|2993|2987|2992.6|2986.6|2993|2987|2992.6|2986.6|2
1621993570000|2021-05-26 01:46:10|2992.4|2986.4|2991.6|2985.6|2992.4|2986.4|2991.6|2985.6|4
1621993580000|2021-05-26 01:46:20|2991.4|2985.4|2990.9|2984.9|2991.4|2985.4|2990.6|2984.6|7
1621993590000|2021-05-26 01:46:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1621993600000|2021-05-26 01:46:40|2990.4|2984.4|2990|2984|2990.4|2984.4|2990|2984|3
1621993610000|2021-05-26 01:46:50|2990.4|2984.4|2991.1|2985.1|2991.1|2985.1|2990.4|2984.4|3
1621993620000|2021-05-26 01:47:00|2990.9|2984.9|2989.9|2983.9|2990.9|2984.9|2989.9|2983.9|7
1621993640000|2021-05-26 01:47:20|2989.6|2983.6|2989.4|2983.4|2989.6|2983.6|2989.4|2983.4|2
1621993650000|2021-05-26 01:47:30|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1621993670000|2021-05-26 01:47:50|2989.4|2983.4|2988.6|2982.6|2989.4|2983.4|2988.6|2982.6|4
1621993680000|2021-05-26 01:48:00|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1621993690000|2021-05-26 01:48:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.6|2982.6|3
1621993730000|2021-05-26 01:48:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1621993770000|2021-05-26 01:49:30|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|2
1621993780000|2021-05-26 01:49:40|2989.4|2983.4|2989.1|2983.1|2989.4|2983.4|2989|2983|4
1621993800000|2021-05-26 01:50:00|2989|2983|2988.6|2982.6|2989|2983|2988.6|2982.6|2
1621993810000|2021-05-26 01:50:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1621993820000|2021-05-26 01:50:20|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1621993870000|2021-05-26 01:51:10|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1621993890000|2021-05-26 01:51:30|2987.6|2981.6|2987.1|2981.1|2987.6|2981.6|2987.1|2981.1|2
1621993900000|2021-05-26 01:51:40|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1621993920000|2021-05-26 01:52:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1621993930000|2021-05-26 01:52:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1621993950000|2021-05-26 01:52:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1621993960000|2021-05-26 01:52:40|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1621993980000|2021-05-26 01:53:00|2988.4|2982.4|2989.3|2983.3|2989.4|2983.4|2988.4|2982.4|4
1621993990000|2021-05-26 01:53:10|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1621994020000|2021-05-26 01:53:40|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1621994050000|2021-05-26 01:54:10|2989.1|2983.1|2988.8|2982.8|2989.1|2983.1|2988.8|2982.8|3
1621994060000|2021-05-26 01:54:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1621994070000|2021-05-26 01:54:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1621994100000|2021-05-26 01:55:00|2988.4|2982.4|2987.6|2981.6|2988.4|2982.4|2987.6|2981.6|4
1621994180000|2021-05-26 01:56:20|2987.5|2981.5|2987.6|2981.6|2987.6|2981.6|2987.5|2981.5|2
1621994200000|2021-05-26 01:56:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1621994210000|2021-05-26 01:56:50|2988.4|2982.4|2988.5|2982.5|2988.9|2982.9|2988.4|2982.4|4
1621994270000|2021-05-26 01:57:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1621994280000|2021-05-26 01:58:00|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|3
1621994340000|2021-05-26 01:59:00|2987.4|2981.4|2987.6|2981.6|2987.6|2981.6|2987.4|2981.4|2
1621994350000|2021-05-26 01:59:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1621994390000|2021-05-26 01:59:50|2988.3|2982.3|2989.1|2983.1|2989.1|2983.1|2988.3|2982.3|5
1621994400000|2021-05-26 02:00:00|2988.9|2982.9|2990.6|2984.6|2990.6|2984.6|2988.9|2982.9|6
1621994410000|2021-05-26 02:00:10|2990.8|2984.8|2991.8|2985.8|2991.8|2985.8|2990.8|2984.8|3
1621994420000|2021-05-26 02:00:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1621994450000|2021-05-26 02:00:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1621994460000|2021-05-26 02:01:00|2992.8|2986.8|2992.9|2986.9|2992.9|2986.9|2992.8|2986.8|2
1621994470000|2021-05-26 02:01:10|2992.8|2986.8|2990.6|2984.6|2992.8|2986.8|2990.6|2984.6|9
1621994500000|2021-05-26 02:01:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621994560000|2021-05-26 02:02:40|2990.4|2984.4|2990.5|2984.5|2990.5|2984.5|2990.4|2984.4|2
1621994580000|2021-05-26 02:03:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621994610000|2021-05-26 02:03:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1621994620000|2021-05-26 02:03:40|2990.1|2984.1|2990.5|2984.5|2990.5|2984.5|2990.1|2984.1|3
1621994630000|2021-05-26 02:03:50|2990.9|2984.9|2991.4|2985.4|2991.4|2985.4|2990.9|2984.9|2
1621994640000|2021-05-26 02:04:00|2991.6|2985.6|2992.4|2986.4|2992.4|2986.4|2991.6|2985.6|3
1621994660000|2021-05-26 02:04:20|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1621994670000|2021-05-26 02:04:30|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|3
1621994700000|2021-05-26 02:05:00|2990.9|2984.9|2990.1|2984.1|2990.9|2984.9|2990.1|2984.1|3
1621994750000|2021-05-26 02:05:50|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1621994790000|2021-05-26 02:06:30|2989.1|2983.1|2988.6|2982.6|2989.1|2983.1|2988.6|2982.6|2
1621994820000|2021-05-26 02:07:00|2989|2983|2989.9|2983.9|2989.9|2983.9|2989|2983|4
1621994870000|2021-05-26 02:07:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621994910000|2021-05-26 02:08:30|2990.5|2984.5|2991.6|2985.6|2991.6|2985.6|2990.5|2984.5|5
1621994920000|2021-05-26 02:08:40|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1621994930000|2021-05-26 02:08:50|2991.1|2985.1|2991.3|2985.3|2991.4|2985.4|2991|2985|5
1621994940000|2021-05-26 02:09:00|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|9
1621994950000|2021-05-26 02:09:10|2991.3|2985.3|2990.6|2984.6|2991.3|2985.3|2990.6|2984.6|3
1621994960000|2021-05-26 02:09:20|2990.9|2984.9|2991.1|2985.1|2991.1|2985.1|2990.9|2984.9|2
1621994970000|2021-05-26 02:09:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621994980000|2021-05-26 02:09:40|2991.8|2985.8|2991.6|2985.6|2991.8|2985.8|2991.5|2985.5|3
1621994990000|2021-05-26 02:09:50|2991.4|2985.4|2991.5|2985.5|2991.6|2985.6|2991.4|2985.4|3
1621995000000|2021-05-26 02:10:00|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1621995010000|2021-05-26 02:10:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1621995030000|2021-05-26 02:10:30|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1621995040000|2021-05-26 02:10:40|2992|2986|2992.1|2986.1|2992.4|2986.4|2992|2986|6
1621995050000|2021-05-26 02:10:50|2992.4|2986.4|2992.9|2986.9|2992.9|2986.9|2992.4|2986.4|3
1621995060000|2021-05-26 02:11:00|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|2
1621995070000|2021-05-26 02:11:10|2992.6|2986.6|2992|2986|2992.9|2986.9|2992|2986|5
1621995080000|2021-05-26 02:11:20|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992|2986|3
1621995110000|2021-05-26 02:11:50|2992.5|2986.5|2992.9|2986.9|2993.1|2987.1|2992.5|2986.5|6
1621995120000|2021-05-26 02:12:00|2992.6|2986.6|2992.4|2986.4|2992.6|2986.6|2992|2986|4
1621995130000|2021-05-26 02:12:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1621995150000|2021-05-26 02:12:30|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1621995160000|2021-05-26 02:12:40|2992.1|2986.1|2993.1|2987.1|2993.1|2987.1|2992.1|2986.1|5
1621995170000|2021-05-26 02:12:50|2993.6|2987.6|2992.9|2986.9|2993.6|2987.6|2992.9|2986.9|3
1621995180000|2021-05-26 02:13:00|2992.6|2986.6|2993.3|2987.3|2993.6|2987.6|2992.3|2986.3|9
1621995190000|2021-05-26 02:13:10|2992.9|2986.9|2992|2986|2992.9|2986.9|2992|2986|4
1621995200000|2021-05-26 02:13:20|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1621995230000|2021-05-26 02:13:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1621995240000|2021-05-26 02:14:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1621995250000|2021-05-26 02:14:10|2993|2987|2993.3|2987.3|2993.5|2987.5|2993|2987|5
1621995260000|2021-05-26 02:14:20|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1621995270000|2021-05-26 02:14:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1621995280000|2021-05-26 02:14:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1621995290000|2021-05-26 02:14:50|2992.9|2986.9|2992.8|2986.8|2992.9|2986.9|2992.5|2986.5|4
1621995350000|2021-05-26 02:15:50|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1621995400000|2021-05-26 02:16:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1621995560000|2021-05-26 02:19:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1621995830000|2021-05-26 02:23:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1621996200000|2021-05-26 02:30:00|2993.5|2987.5|2994.4|2988.4|2994.4|2988.4|2993.5|2987.5|3
1621996210000|2021-05-26 02:30:10|2994.9|2988.9|2995|2989|2995|2989|2994.9|2988.9|2
1621996220000|2021-05-26 02:30:20|2995.3|2989.3|2995.3|2989.3|2995.4|2989.4|2995.3|2989.3|3
1621996230000|2021-05-26 02:30:30|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1621996240000|2021-05-26 02:30:40|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1621996250000|2021-05-26 02:30:50|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|4
1621996260000|2021-05-26 02:31:00|2995.5|2989.5|2994.8|2988.8|2995.6|2989.6|2994.8|2988.8|5
1621996280000|2021-05-26 02:31:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1621996310000|2021-05-26 02:31:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1621996320000|2021-05-26 02:32:00|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1621996330000|2021-05-26 02:32:10|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621996340000|2021-05-26 02:32:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1621996350000|2021-05-26 02:32:30|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621996360000|2021-05-26 02:32:40|2994.6|2988.6|2994.4|2988.4|2994.6|2988.6|2994.4|2988.4|2
1621996370000|2021-05-26 02:32:50|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|3
1621996420000|2021-05-26 02:33:40|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621996430000|2021-05-26 02:33:50|2994.3|2988.3|2993.5|2987.5|2994.3|2988.3|2993.5|2987.5|3
1621996450000|2021-05-26 02:34:10|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|3
1621996460000|2021-05-26 02:34:20|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1621996470000|2021-05-26 02:34:30|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1621996480000|2021-05-26 02:34:40|2992.4|2986.4|2992.6|2986.6|2992.6|2986.6|2992.4|2986.4|2
1621996500000|2021-05-26 02:35:00|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|3
1621996520000|2021-05-26 02:35:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1621996540000|2021-05-26 02:35:40|2994.1|2988.1|2993.9|2987.9|2994.1|2988.1|2993.9|2987.9|4
1621996550000|2021-05-26 02:35:50|2994.1|2988.1|2994.4|2988.4|2994.9|2988.9|2994.1|2988.1|4
1621996580000|2021-05-26 02:36:20|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1621996730000|2021-05-26 02:38:50|2994.4|2988.4|2993.9|2987.9|2994.4|2988.4|2993.9|2987.9|3
1621996750000|2021-05-26 02:39:10|2994.1|2988.1|2994.5|2988.5|2994.5|2988.5|2994.1|2988.1|3
1621996760000|2021-05-26 02:39:20|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621996800000|2021-05-26 02:40:00|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1621996820000|2021-05-26 02:40:20|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621996900000|2021-05-26 02:41:40|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1621996920000|2021-05-26 02:42:00|2994.9|2988.9|2995.1|2989.1|2995.1|2989.1|2994.9|2988.9|2
1621996930000|2021-05-26 02:42:10|2994.9|2988.9|2995.1|2989.1|2995.1|2989.1|2994.9|2988.9|2
1621996990000|2021-05-26 02:43:10|2995.4|2989.4|2996.1|2990.1|2996.1|2990.1|2995.4|2989.4|3
1621997000000|2021-05-26 02:43:20|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1621997010000|2021-05-26 02:43:30|2996.6|2990.6|2996.6|2990.6|2996.9|2990.9|2996.6|2990.6|3
1621997090000|2021-05-26 02:44:50|2996.9|2990.9|2997.1|2991.1|2997.5|2991.5|2996.9|2990.9|8
1621997100000|2021-05-26 02:45:00|2997.4|2991.4|2997.1|2991.1|2997.5|2991.5|2997.1|2991.1|4
1621997110000|2021-05-26 02:45:10|2996.9|2990.9|2996.6|2990.6|2996.9|2990.9|2996.6|2990.6|2
1621997120000|2021-05-26 02:45:20|2996.8|2990.8|2996.6|2990.6|2997|2991|2996.6|2990.6|6
1621997160000|2021-05-26 02:46:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1621997170000|2021-05-26 02:46:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1621997190000|2021-05-26 02:46:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1621997220000|2021-05-26 02:47:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1621997260000|2021-05-26 02:47:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1621997270000|2021-05-26 02:47:50|2995.9|2989.9|2996.3|2990.3|2996.3|2990.3|2995.9|2989.9|2
1621997280000|2021-05-26 02:48:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1621997290000|2021-05-26 02:48:10|2996.4|2990.4|2996|2990|2996.4|2990.4|2995.6|2989.6|5
1621997340000|2021-05-26 02:49:00|2996.3|2990.3|2996.1|2990.1|2996.5|2990.5|2996.1|2990.1|4
1621997370000|2021-05-26 02:49:30|2995.8|2989.8|2994.9|2988.9|2995.8|2989.8|2994.6|2988.6|3
1621997380000|2021-05-26 02:49:40|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.3|2988.3|3
1621997390000|2021-05-26 02:49:50|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1621997400000|2021-05-26 02:50:00|2994.8|2988.8|2995.1|2989.1|2995.1|2989.1|2994.8|2988.8|3
1621997410000|2021-05-26 02:50:10|2995.5|2989.5|2995.6|2989.6|2995.8|2989.8|2995.5|2989.5|3
1621997420000|2021-05-26 02:50:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1621997430000|2021-05-26 02:50:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1621997440000|2021-05-26 02:50:40|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|3
1621997450000|2021-05-26 02:50:50|2996.4|2990.4|2995.1|2989.1|2996.4|2990.4|2995.1|2989.1|4
1621997460000|2021-05-26 02:51:00|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1621997500000|2021-05-26 02:51:40|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1621997520000|2021-05-26 02:52:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1621997540000|2021-05-26 02:52:20|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1621997590000|2021-05-26 02:53:10|2995.1|2989.1|2994.5|2988.5|2995.1|2989.1|2994.5|2988.5|3
1621997620000|2021-05-26 02:53:40|2994.1|2988.1|2993.3|2987.3|2994.1|2988.1|2993.3|2987.3|3
1621997660000|2021-05-26 02:54:20|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1621997740000|2021-05-26 02:55:40|2993.9|2987.9|2994.6|2988.6|2994.6|2988.6|2993.9|2987.9|2
1621997750000|2021-05-26 02:55:50|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621997770000|2021-05-26 02:56:10|2994.9|2988.9|2995|2989|2995|2989|2994.9|2988.9|2
1621997790000|2021-05-26 02:56:30|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1621997800000|2021-05-26 02:56:40|2993.9|2987.9|2993.3|2987.3|2994|2988|2993.3|2987.3|5
1621997810000|2021-05-26 02:56:50|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1621997830000|2021-05-26 02:57:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1621997870000|2021-05-26 02:57:50|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|4
1621997940000|2021-05-26 02:59:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1621997950000|2021-05-26 02:59:10|2991.4|2985.4|2992|2986|2992|2986|2991|2985|7
1621997960000|2021-05-26 02:59:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621997970000|2021-05-26 02:59:30|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2989.8|2983.8|11
1621997980000|2021-05-26 02:59:40|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1621998000000|2021-05-26 03:00:00|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1621998020000|2021-05-26 03:00:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1621998040000|2021-05-26 03:00:40|2990.9|2984.9|2991.1|2985.1|2991.4|2985.4|2990.9|2984.9|3
1621998050000|2021-05-26 03:00:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621998080000|2021-05-26 03:01:20|2991.6|2985.6|2992.8|2986.8|2992.8|2986.8|2991.6|2985.6|2
1621998090000|2021-05-26 03:01:30|2992.6|2986.6|2993.4|2987.4|2993.6|2987.6|2992.6|2986.6|6
1621998190000|2021-05-26 03:03:10|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1621998230000|2021-05-26 03:03:50|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1621998240000|2021-05-26 03:04:00|2993.1|2987.1|2993|2987|2993.1|2987.1|2992.8|2986.8|3
1621998260000|2021-05-26 03:04:20|2993.3|2987.3|2993.4|2987.4|2993.4|2987.4|2993.3|2987.3|2
1621998280000|2021-05-26 03:04:40|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1621998330000|2021-05-26 03:05:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1621998390000|2021-05-26 03:06:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1621998410000|2021-05-26 03:06:50|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1621998430000|2021-05-26 03:07:10|2993.9|2987.9|2994.1|2988.1|2994.1|2988.1|2993.9|2987.9|2
1621998440000|2021-05-26 03:07:20|2994.4|2988.4|2994.6|2988.6|2994.6|2988.6|2994.4|2988.4|2
1621998460000|2021-05-26 03:07:40|2994.4|2988.4|2994.9|2988.9|2994.9|2988.9|2994.4|2988.4|3
1621998470000|2021-05-26 03:07:50|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1621998480000|2021-05-26 03:08:00|2993.9|2987.9|2993.6|2987.6|2993.9|2987.9|2993.6|2987.6|2
1621998510000|2021-05-26 03:08:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1621998540000|2021-05-26 03:09:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1621998550000|2021-05-26 03:09:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1621998570000|2021-05-26 03:09:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1621998590000|2021-05-26 03:09:50|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1621998650000|2021-05-26 03:10:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1621998700000|2021-05-26 03:11:40|2992|2986|2991.9|2985.9|2992|2986|2991.9|2985.9|2
1621998730000|2021-05-26 03:12:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1621998740000|2021-05-26 03:12:20|2992.4|2986.4|2993.4|2987.4|2993.4|2987.4|2992.4|2986.4|2
1621998800000|2021-05-26 03:13:20|2993.6|2987.6|2994.1|2988.1|2994.1|2988.1|2993.6|2987.6|2
1621998810000|2021-05-26 03:13:30|2994.4|2988.4|2993.9|2987.9|2994.9|2988.9|2993.5|2987.5|8
1621998830000|2021-05-26 03:13:50|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1621998840000|2021-05-26 03:14:00|2993.6|2987.6|2994.1|2988.1|2994.1|2988.1|2993.6|2987.6|3
1621998850000|2021-05-26 03:14:10|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621998860000|2021-05-26 03:14:20|2994.6|2988.6|2994|2988|2994.9|2988.9|2994|2988|4
1621998870000|2021-05-26 03:14:30|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1621998920000|2021-05-26 03:15:20|2993.9|2987.9|2994.8|2988.8|2994.8|2988.8|2993.9|2987.9|4
1621998930000|2021-05-26 03:15:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1621998940000|2021-05-26 03:15:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1621998950000|2021-05-26 03:15:50|2994.6|2988.6|2995.1|2989.1|2995.1|2989.1|2994.6|2988.6|2
1621998960000|2021-05-26 03:16:00|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|3
1621998990000|2021-05-26 03:16:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1621999070000|2021-05-26 03:17:50|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1621999080000|2021-05-26 03:18:00|2994.5|2988.5|2993.6|2987.6|2994.5|2988.5|2993.6|2987.6|5
1621999090000|2021-05-26 03:18:10|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1621999100000|2021-05-26 03:18:20|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1621999110000|2021-05-26 03:18:30|2993.4|2987.4|2993.1|2987.1|2993.4|2987.4|2993.1|2987.1|2
1621999130000|2021-05-26 03:18:50|2993.4|2987.4|2993.6|2987.6|2993.6|2987.6|2993.1|2987.1|6
1621999140000|2021-05-26 03:19:00|2993.9|2987.9|2994.4|2988.4|2994.6|2988.6|2993.9|2987.9|5
1621999150000|2021-05-26 03:19:10|2994.1|2988.1|2993.9|2987.9|2994.1|2988.1|2993.9|2987.9|2
1621999240000|2021-05-26 03:20:40|2994.1|2988.1|2994.4|2988.4|2994.4|2988.4|2994.1|2988.1|2
1621999250000|2021-05-26 03:20:50|2994.6|2988.6|2994.8|2988.8|2994.8|2988.8|2994.6|2988.6|2
1621999260000|2021-05-26 03:21:00|2994.6|2988.6|2994.8|2988.8|2994.8|2988.8|2994.6|2988.6|2
1621999270000|2021-05-26 03:21:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1621999280000|2021-05-26 03:21:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1621999290000|2021-05-26 03:21:30|2995|2989|2995|2989|2995.5|2989.5|2995|2989|4
1621999330000|2021-05-26 03:22:10|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1621999350000|2021-05-26 03:22:30|2995.1|2989.1|2993.6|2987.6|2995.1|2989.1|2993.6|2987.6|7
1621999360000|2021-05-26 03:22:40|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1621999370000|2021-05-26 03:22:50|2994.1|2988.1|2995.4|2989.4|2995.4|2989.4|2994.1|2988.1|5
1621999390000|2021-05-26 03:23:10|2995.1|2989.1|2993.9|2987.9|2995.1|2989.1|2993.9|2987.9|7
1621999400000|2021-05-26 03:23:20|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.4|2987.4|3
1621999410000|2021-05-26 03:23:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1621999420000|2021-05-26 03:23:40|2992.6|2986.6|2993.4|2987.4|2993.4|2987.4|2992.6|2986.6|2
1621999430000|2021-05-26 03:23:50|2993.1|2987.1|2992.5|2986.5|2993.1|2987.1|2991.9|2985.9|4
1621999440000|2021-05-26 03:24:00|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1621999450000|2021-05-26 03:24:10|2992.5|2986.5|2992.8|2986.8|2992.9|2986.9|2992.5|2986.5|3
1621999470000|2021-05-26 03:24:30|2992.5|2986.5|2992.1|2986.1|2992.5|2986.5|2992.1|2986.1|2
1621999490000|2021-05-26 03:24:50|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|2
1621999500000|2021-05-26 03:25:00|2991.5|2985.5|2991|2985|2991.5|2985.5|2990.8|2984.8|5
1621999510000|2021-05-26 03:25:10|2991.4|2985.4|2990.8|2984.8|2991.4|2985.4|2990.8|2984.8|5
1621999520000|2021-05-26 03:25:20|2990.6|2984.6|2990.3|2984.3|2990.6|2984.6|2990.3|2984.3|2
1621999540000|2021-05-26 03:25:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1621999550000|2021-05-26 03:25:50|2990.4|2984.4|2990.6|2984.6|2990.6|2984.6|2990.4|2984.4|2
1621999560000|2021-05-26 03:26:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1621999570000|2021-05-26 03:26:10|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1621999580000|2021-05-26 03:26:20|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2990.1|2984.1|2
1621999630000|2021-05-26 03:27:10|2989.9|2983.9|2989.4|2983.4|2989.9|2983.9|2989.4|2983.4|2
1621999640000|2021-05-26 03:27:20|2989.9|2983.9|2990.9|2984.9|2990.9|2984.9|2989.9|2983.9|5
1621999650000|2021-05-26 03:27:30|2991.1|2985.1|2991.4|2985.4|2991.4|2985.4|2991.1|2985.1|2
1621999660000|2021-05-26 03:27:40|2991.6|2985.6|2992.1|2986.1|2992.1|2986.1|2991.6|2985.6|3
1621999680000|2021-05-26 03:28:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1621999690000|2021-05-26 03:28:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1621999700000|2021-05-26 03:28:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1621999740000|2021-05-26 03:29:00|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1621999760000|2021-05-26 03:29:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1621999820000|2021-05-26 03:30:20|2991|2985|2990.1|2984.1|2991|2985|2990.1|2984.1|2
1621999830000|2021-05-26 03:30:30|2989.9|2983.9|2989.8|2983.8|2989.9|2983.9|2989.8|2983.8|2
1621999890000|2021-05-26 03:31:30|2989.6|2983.6|2989.3|2983.3|2989.6|2983.6|2989.3|2983.3|2
1621999950000|2021-05-26 03:32:30|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1621999990000|2021-05-26 03:33:10|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1622000040000|2021-05-26 03:34:00|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622000060000|2021-05-26 03:34:20|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1622000080000|2021-05-26 03:34:40|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1622000990000|2021-05-26 03:49:50|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1622001050000|2021-05-26 03:50:50|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622001130000|2021-05-26 03:52:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1622001180000|2021-05-26 03:53:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622002010000|2021-05-26 04:06:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1622002230000|2021-05-26 04:10:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622002360000|2021-05-26 04:12:40|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1622003620000|2021-05-26 04:33:40|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1622003680000|2021-05-26 04:34:40|2993|2987|2993.6|2987.6|2993.6|2987.6|2993|2987|3
1622003830000|2021-05-26 04:37:10|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1622003930000|2021-05-26 04:38:50|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1622004170000|2021-05-26 04:42:50|2994|2988|2992.4|2986.4|2994|2988|2992.4|2986.4|2
1622004180000|2021-05-26 04:43:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622004210000|2021-05-26 04:43:30|2991.6|2985.6|2991.5|2985.5|2991.6|2985.6|2991.5|2985.5|2
1622004420000|2021-05-26 04:47:00|2990.6|2984.6|2992.5|2986.5|2992.5|2986.5|2990.6|2984.6|2
1622004430000|2021-05-26 04:47:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1622004460000|2021-05-26 04:47:40|2992.3|2986.3|2992|2986|2992.5|2986.5|2992|2986|4
1622004520000|2021-05-26 04:48:40|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622004680000|2021-05-26 04:51:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1622004700000|2021-05-26 04:51:40|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1622004730000|2021-05-26 04:52:10|2992.4|2986.4|2992.5|2986.5|2992.5|2986.5|2992.4|2986.4|2
1622005310000|2021-05-26 05:01:50|2992.6|2986.6|2992.4|2986.4|2992.6|2986.6|2992.4|2986.4|2
1622005340000|2021-05-26 05:02:20|2993.1|2987.1|2993.3|2987.3|2993.4|2987.4|2993|2987|5
1622005400000|2021-05-26 05:03:20|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1622005460000|2021-05-26 05:04:20|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1622005670000|2021-05-26 05:07:50|2993.3|2987.3|2993.6|2987.6|2993.6|2987.6|2993.3|2987.3|2
1622005720000|2021-05-26 05:08:40|2993.9|2987.9|2995.1|2989.1|2995.1|2989.1|2993.9|2987.9|3
1622005770000|2021-05-26 05:09:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1622005780000|2021-05-26 05:09:40|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2994.3|2988.3|3
1622006120000|2021-05-26 05:15:20|2994.8|2988.8|2994.8|2988.8|2994.9|2988.9|2994.8|2988.8|3
1622006310000|2021-05-26 05:18:30|2995|2989|2993.6|2987.6|2995|2989|2993.6|2987.6|8
1622006320000|2021-05-26 05:18:40|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1622006590000|2021-05-26 05:23:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1622006770000|2021-05-26 05:26:10|2992.9|2986.9|2991.6|2985.6|2992.9|2986.9|2991.6|2985.6|2
1622006780000|2021-05-26 05:26:20|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1622006790000|2021-05-26 05:26:30|2990.9|2984.9|2990.5|2984.5|2990.9|2984.9|2990.5|2984.5|2
1622006810000|2021-05-26 05:26:50|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1622006830000|2021-05-26 05:27:10|2991|2985|2990.6|2984.6|2991|2985|2990.6|2984.6|2
1622006840000|2021-05-26 05:27:20|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1622006860000|2021-05-26 05:27:40|2991.6|2985.6|2991.4|2985.4|2991.9|2985.9|2991.4|2985.4|4
1622006890000|2021-05-26 05:28:10|2991.6|2985.6|2991.9|2985.9|2991.9|2985.9|2991.6|2985.6|2
1622006900000|2021-05-26 05:28:20|2991.6|2985.6|2991.9|2985.9|2991.9|2985.9|2991.6|2985.6|2
1622006950000|2021-05-26 05:29:10|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622007000000|2021-05-26 05:30:00|2992|2986|2993.9|2987.9|2994.5|2988.5|2992|2986|12
1622007010000|2021-05-26 05:30:10|2994.1|2988.1|2993.4|2987.4|2994.8|2988.8|2993.1|2987.1|7
1622007020000|2021-05-26 05:30:20|2993.6|2987.6|2994.1|2988.1|2995|2989|2993.4|2987.4|13
1622007030000|2021-05-26 05:30:30|2994.4|2988.4|2994.4|2988.4|2994.9|2988.9|2994.4|2988.4|5
1622007040000|2021-05-26 05:30:40|2994.6|2988.6|2994.4|2988.4|2994.6|2988.6|2994.4|2988.4|2
1622007050000|2021-05-26 05:30:50|2993.1|2987.1|2992.3|2986.3|2993.1|2987.1|2992.3|2986.3|4
1622007060000|2021-05-26 05:31:00|2992.5|2986.5|2993.5|2987.5|2993.5|2987.5|2992.5|2986.5|6
1622007070000|2021-05-26 05:31:10|2993.3|2987.3|2992.4|2986.4|2993.3|2987.3|2992.4|2986.4|4
1622007080000|2021-05-26 05:31:20|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.5|2986.5|3
1622007100000|2021-05-26 05:31:40|2992.4|2986.4|2992.3|2986.3|2992.4|2986.4|2992.3|2986.3|2
1622007110000|2021-05-26 05:31:50|2991.9|2985.9|2988.9|2982.9|2991.9|2985.9|2988.9|2982.9|10
1622007120000|2021-05-26 05:32:00|2988.6|2982.6|2989.8|2983.8|2989.8|2983.8|2988.6|2982.6|5
1622007130000|2021-05-26 05:32:10|2990.4|2984.4|2989.5|2983.5|2990.4|2984.4|2989.5|2983.5|3
1622007140000|2021-05-26 05:32:20|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2988.8|2982.8|4
1622007150000|2021-05-26 05:32:30|2988.6|2982.6|2989.9|2983.9|2989.9|2983.9|2988.4|2982.4|5
1622007160000|2021-05-26 05:32:40|2989.6|2983.6|2988.9|2982.9|2989.8|2983.8|2988.9|2982.9|4
1622007170000|2021-05-26 05:32:50|2988.4|2982.4|2988.8|2982.8|2988.8|2982.8|2988.1|2982.1|5
1622007180000|2021-05-26 05:33:00|2989.1|2983.1|2988.4|2982.4|2989.3|2983.3|2988.4|2982.4|5
1622007190000|2021-05-26 05:33:10|2988.1|2982.1|2987.6|2981.6|2988.1|2982.1|2987.6|2981.6|3
1622007200000|2021-05-26 05:33:20|2987.4|2981.4|2986.9|2980.9|2987.4|2981.4|2986.9|2980.9|3
1622007220000|2021-05-26 05:33:40|2987.1|2981.1|2988.4|2982.4|2988.4|2982.4|2987.1|2981.1|6
1622007230000|2021-05-26 05:33:50|2988.6|2982.6|2988.4|2982.4|2988.6|2982.6|2988.4|2982.4|2
1622007240000|2021-05-26 05:34:00|2988.1|2982.1|2988|2982|2988.4|2982.4|2988|2982|3
1622007250000|2021-05-26 05:34:10|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1622007260000|2021-05-26 05:34:20|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1622007270000|2021-05-26 05:34:30|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1622007280000|2021-05-26 05:34:40|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2985.3|2979.3|10
1622007290000|2021-05-26 05:34:50|2986.6|2980.6|2987.3|2981.3|2987.3|2981.3|2986.6|2980.6|4
1622007310000|2021-05-26 05:35:10|2987|2981|2988.8|2982.8|2988.8|2982.8|2987|2981|8
1622007320000|2021-05-26 05:35:20|2988.5|2982.5|2988|2982|2988.5|2982.5|2987.5|2981.5|5
1622007330000|2021-05-26 05:35:30|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|4
1622007340000|2021-05-26 05:35:40|2987.8|2981.8|2987.9|2981.9|2987.9|2981.9|2987.8|2981.8|2
1622007350000|2021-05-26 05:35:50|2988|2982|2989.4|2983.4|2989.6|2983.6|2988|2982|4
1622007360000|2021-05-26 05:36:00|2989.6|2983.6|2990.8|2984.8|2990.8|2984.8|2989.6|2983.6|4
1622007370000|2021-05-26 05:36:10|2991|2985|2988.8|2982.8|2991.3|2985.3|2988.8|2982.8|11
1622007380000|2021-05-26 05:36:20|2988.1|2982.1|2989.4|2983.4|2989.4|2983.4|2988.1|2982.1|4
1622007390000|2021-05-26 05:36:30|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|3
1622007410000|2021-05-26 05:36:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622007420000|2021-05-26 05:37:00|2989.4|2983.4|2988.3|2982.3|2989.4|2983.4|2988|2982|5
1622007430000|2021-05-26 05:37:10|2989.1|2983.1|2989.9|2983.9|2989.9|2983.9|2988.1|2982.1|9
1622007440000|2021-05-26 05:37:20|2989.5|2983.5|2989.9|2983.9|2989.9|2983.9|2989.5|2983.5|2
1622007450000|2021-05-26 05:37:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622007460000|2021-05-26 05:37:40|2989.1|2983.1|2989.5|2983.5|2989.5|2983.5|2989.1|2983.1|5
1622007470000|2021-05-26 05:37:50|2989.1|2983.1|2988.8|2982.8|2989.1|2983.1|2988.8|2982.8|2
1622007480000|2021-05-26 05:38:00|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1622007500000|2021-05-26 05:38:20|2988.6|2982.6|2989.4|2983.4|2989.4|2983.4|2988.6|2982.6|3
1622007510000|2021-05-26 05:38:30|2989.8|2983.8|2988.6|2982.6|2990.1|2984.1|2988.6|2982.6|7
1622007520000|2021-05-26 05:38:40|2989|2983|2989.4|2983.4|2989.4|2983.4|2989|2983|2
1622007530000|2021-05-26 05:38:50|2989.1|2983.1|2987.8|2981.8|2989.1|2983.1|2987.8|2981.8|6
1622007540000|2021-05-26 05:39:00|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2987.9|2981.9|5
1622007550000|2021-05-26 05:39:10|2987.4|2981.4|2988.1|2982.1|2988.1|2982.1|2987.4|2981.4|4
1622007560000|2021-05-26 05:39:20|2988|2982|2987.6|2981.6|2988.1|2982.1|2987.6|2981.6|3
1622007580000|2021-05-26 05:39:40|2988|2982|2987.6|2981.6|2988.1|2982.1|2987.5|2981.5|4
1622007590000|2021-05-26 05:39:50|2987.9|2981.9|2988.8|2982.8|2988.8|2982.8|2987.8|2981.8|7
1622007600000|2021-05-26 05:40:00|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|6
1622007610000|2021-05-26 05:40:10|2988.5|2982.5|2988.1|2982.1|2988.5|2982.5|2988.1|2982.1|2
1622007620000|2021-05-26 05:40:20|2987.9|2981.9|2987.6|2981.6|2987.9|2981.9|2987.6|2981.6|2
1622007630000|2021-05-26 05:40:30|2987.5|2981.5|2987.6|2981.6|2987.6|2981.6|2987.5|2981.5|2
1622007650000|2021-05-26 05:40:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1622007660000|2021-05-26 05:41:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1622007670000|2021-05-26 05:41:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1622007680000|2021-05-26 05:41:20|2987.8|2981.8|2986.3|2980.3|2987.8|2981.8|2985.9|2979.9|6
1622007720000|2021-05-26 05:42:00|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1622007730000|2021-05-26 05:42:10|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|3
1622007770000|2021-05-26 05:42:50|2987.8|2981.8|2985.9|2979.9|2988|2982|2985.4|2979.4|13
1622007780000|2021-05-26 05:43:00|2986.1|2980.1|2986.4|2980.4|2986.4|2980.4|2985.3|2979.3|8
1622007790000|2021-05-26 05:43:10|2986.6|2980.6|2986.5|2980.5|2986.6|2980.6|2986.4|2980.4|3
1622007800000|2021-05-26 05:43:20|2986.3|2980.3|2985.6|2979.6|2986.3|2980.3|2985.6|2979.6|3
1622007810000|2021-05-26 05:43:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1622007820000|2021-05-26 05:43:40|2986|2980|2985.8|2979.8|2986.3|2980.3|2985.6|2979.6|5
1622007850000|2021-05-26 05:44:10|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2984.8|2978.8|6
1622007860000|2021-05-26 05:44:20|2984.6|2978.6|2984.8|2978.8|2984.9|2978.9|2984.6|2978.6|3
1622007870000|2021-05-26 05:44:30|2985|2979|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|3
1622007880000|2021-05-26 05:44:40|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1622007890000|2021-05-26 05:44:50|2984.9|2978.9|2984.8|2978.8|2985.4|2979.4|2984.6|2978.6|7
1622007910000|2021-05-26 05:45:10|2984.9|2978.9|2985.4|2979.4|2985.4|2979.4|2984.9|2978.9|5
1622007920000|2021-05-26 05:45:20|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1622007930000|2021-05-26 05:45:30|2985.6|2979.6|2985.4|2979.4|2985.6|2979.6|2985.4|2979.4|2
1622007940000|2021-05-26 05:45:40|2985.6|2979.6|2985.6|2979.6|2985.9|2979.9|2985.6|2979.6|11
1622007950000|2021-05-26 05:45:50|2985.4|2979.4|2984.8|2978.8|2985.4|2979.4|2984.8|2978.8|3
1622007960000|2021-05-26 05:46:00|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.5|2978.5|4
1622007970000|2021-05-26 05:46:10|2984.9|2978.9|2984.8|2978.8|2984.9|2978.9|2984.8|2978.8|2
1622007990000|2021-05-26 05:46:30|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1622008010000|2021-05-26 05:46:50|2984.6|2978.6|2984.4|2978.4|2984.6|2978.6|2984.4|2978.4|4
1622008030000|2021-05-26 05:47:10|2984.1|2978.1|2982.6|2976.6|2984.1|2978.1|2982.6|2976.6|5
1622008040000|2021-05-26 05:47:20|2982.9|2976.9|2982.5|2976.5|2982.9|2976.9|2982.5|2976.5|4
1622008050000|2021-05-26 05:47:30|2982.3|2976.3|2982.4|2976.4|2982.5|2976.5|2982.3|2976.3|6
1622008060000|2021-05-26 05:47:40|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|5
1622008070000|2021-05-26 05:47:50|2981.8|2975.8|2981.9|2975.9|2981.9|2975.9|2981.8|2975.8|2
1622008080000|2021-05-26 05:48:00|2981.6|2975.6|2982.5|2976.5|2982.5|2976.5|2981.6|2975.6|6
1622008090000|2021-05-26 05:48:10|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|3
1622008110000|2021-05-26 05:48:30|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622008120000|2021-05-26 05:48:40|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1622008140000|2021-05-26 05:49:00|2981.4|2975.4|2981.3|2975.3|2981.4|2975.4|2981.3|2975.3|2
1622008150000|2021-05-26 05:49:10|2980.9|2974.9|2980.1|2974.1|2980.9|2974.9|2979.9|2973.9|5
1622008160000|2021-05-26 05:49:20|2979.9|2973.9|2980.8|2974.8|2980.8|2974.8|2979.9|2973.9|4
1622008170000|2021-05-26 05:49:30|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1622008180000|2021-05-26 05:49:40|2980.8|2974.8|2980.5|2974.5|2981.4|2975.4|2980.5|2974.5|7
1622008190000|2021-05-26 05:49:50|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1622008200000|2021-05-26 05:50:00|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.1|2974.1|3
1622008210000|2021-05-26 05:50:10|2980.6|2974.6|2981.6|2975.6|2981.6|2975.6|2980.6|2974.6|6
1622008220000|2021-05-26 05:50:20|2982|2976|2982.9|2976.9|2982.9|2976.9|2982|2976|6
1622008230000|2021-05-26 05:50:30|2983.1|2977.1|2983.4|2977.4|2983.4|2977.4|2982.9|2976.9|4
1622008250000|2021-05-26 05:50:50|2983.1|2977.1|2982.6|2976.6|2983.1|2977.1|2982.6|2976.6|3
1622008260000|2021-05-26 05:51:00|2983|2977|2984.1|2978.1|2984.1|2978.1|2983|2977|5
1622008280000|2021-05-26 05:51:20|2983.6|2977.6|2983.5|2977.5|2983.6|2977.6|2983.5|2977.5|2
1622008300000|2021-05-26 05:51:40|2983.8|2977.8|2983.9|2977.9|2983.9|2977.9|2983.8|2977.8|2
1622008310000|2021-05-26 05:51:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622008320000|2021-05-26 05:52:00|2984.5|2978.5|2984.6|2978.6|2984.6|2978.6|2984.3|2978.3|4
1622008340000|2021-05-26 05:52:20|2984.4|2978.4|2983.6|2977.6|2984.4|2978.4|2983.6|2977.6|2
1622008350000|2021-05-26 05:52:30|2983.3|2977.3|2982.4|2976.4|2983.3|2977.3|2982.3|2976.3|5
1622008370000|2021-05-26 05:52:50|2982.3|2976.3|2982.4|2976.4|2982.4|2976.4|2982|2976|4
1622008390000|2021-05-26 05:53:10|2982.6|2976.6|2982.4|2976.4|2982.6|2976.6|2982.4|2976.4|2
1622008400000|2021-05-26 05:53:20|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1622008410000|2021-05-26 05:53:30|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622008420000|2021-05-26 05:53:40|2982.6|2976.6|2982.1|2976.1|2982.6|2976.6|2982.1|2976.1|3
1622008430000|2021-05-26 05:53:50|2982.4|2976.4|2982.8|2976.8|2982.8|2976.8|2982.4|2976.4|2
1622008450000|2021-05-26 05:54:10|2983|2977|2982.5|2976.5|2983.9|2977.9|2982.5|2976.5|7
1622008500000|2021-05-26 05:55:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1622008520000|2021-05-26 05:55:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1622008560000|2021-05-26 05:56:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1622008590000|2021-05-26 05:56:30|2983.5|2977.5|2983.9|2977.9|2983.9|2977.9|2983.5|2977.5|2
1622008610000|2021-05-26 05:56:50|2984.1|2978.1|2984.5|2978.5|2984.5|2978.5|2984.1|2978.1|2
1622008620000|2021-05-26 05:57:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622008630000|2021-05-26 05:57:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622008650000|2021-05-26 05:57:30|2984.3|2978.3|2984.4|2978.4|2984.4|2978.4|2984.3|2978.3|2
1622008700000|2021-05-26 05:58:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622008740000|2021-05-26 05:59:00|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622008750000|2021-05-26 05:59:10|2983.8|2977.8|2983|2977|2983.8|2977.8|2983|2977|2
1622008760000|2021-05-26 05:59:20|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622008780000|2021-05-26 05:59:40|2982.6|2976.6|2982.4|2976.4|2982.6|2976.6|2982.4|2976.4|2
1622008800000|2021-05-26 06:00:00|2982.1|2976.1|2981.1|2975.1|2982.1|2976.1|2981.1|2975.1|4
1622008810000|2021-05-26 06:00:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1622008820000|2021-05-26 06:00:20|2981.4|2975.4|2981.6|2975.6|2981.6|2975.6|2981.4|2975.4|2
1622008840000|2021-05-26 06:00:40|2981.4|2975.4|2980.9|2974.9|2981.4|2975.4|2980.6|2974.6|3
1622008850000|2021-05-26 06:00:50|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1622008880000|2021-05-26 06:01:20|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1622008900000|2021-05-26 06:01:40|2980.6|2974.6|2980.9|2974.9|2981.1|2975.1|2980.6|2974.6|3
1622008910000|2021-05-26 06:01:50|2980.6|2974.6|2980.5|2974.5|2980.6|2974.6|2980.5|2974.5|2
1622008940000|2021-05-26 06:02:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1622008950000|2021-05-26 06:02:30|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1622008960000|2021-05-26 06:02:40|2981.5|2975.5|2981.6|2975.6|2981.6|2975.6|2981.5|2975.5|2
1622008980000|2021-05-26 06:03:00|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1622008990000|2021-05-26 06:03:10|2981.6|2975.6|2981.4|2975.4|2981.6|2975.6|2981.4|2975.4|2
1622009000000|2021-05-26 06:03:20|2980.9|2974.9|2981.1|2975.1|2981.1|2975.1|2980.8|2974.8|3
1622009010000|2021-05-26 06:03:30|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1622009030000|2021-05-26 06:03:50|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1622009040000|2021-05-26 06:04:00|2980.6|2974.6|2980.4|2974.4|2980.6|2974.6|2980.4|2974.4|2
1622009070000|2021-05-26 06:04:30|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.5|2973.5|5
1622009110000|2021-05-26 06:05:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1622009120000|2021-05-26 06:05:20|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.4|2973.4|4
1622009130000|2021-05-26 06:05:30|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2978.9|2972.9|3
1622009140000|2021-05-26 06:05:40|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.6|2972.6|2
1622009150000|2021-05-26 06:05:50|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.6|2972.6|4
1622009160000|2021-05-26 06:06:00|2978.4|2972.4|2978.1|2972.1|2978.4|2972.4|2978.1|2972.1|2
1622009170000|2021-05-26 06:06:10|2978.4|2972.4|2979|2973|2979|2973|2978.4|2972.4|3
1622009180000|2021-05-26 06:06:20|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1622009230000|2021-05-26 06:07:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1622009250000|2021-05-26 06:07:30|2979|2973|2979.3|2973.3|2979.4|2973.4|2979|2973|3
1622009260000|2021-05-26 06:07:40|2979.4|2973.4|2980.9|2974.9|2980.9|2974.9|2979.4|2973.4|6
1622009270000|2021-05-26 06:07:50|2981.3|2975.3|2980.3|2974.3|2981.3|2975.3|2980.3|2974.3|3
1622009280000|2021-05-26 06:08:00|2979.9|2973.9|2979.6|2973.6|2979.9|2973.9|2979.6|2973.6|2
1622009360000|2021-05-26 06:09:20|2979.9|2973.9|2980.1|2974.1|2980.4|2974.4|2979.9|2973.9|4
1622009370000|2021-05-26 06:09:30|2979.8|2973.8|2980.9|2974.9|2980.9|2974.9|2979.8|2973.8|5
1622009380000|2021-05-26 06:09:40|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1622009410000|2021-05-26 06:10:10|2980.9|2974.9|2981.6|2975.6|2981.9|2975.9|2980.9|2974.9|4
1622009440000|2021-05-26 06:10:40|2981.5|2975.5|2981.6|2975.6|2981.6|2975.6|2981.5|2975.5|2
1622009450000|2021-05-26 06:10:50|2982.4|2976.4|2982.1|2976.1|2982.4|2976.4|2982.1|2976.1|2
1622009460000|2021-05-26 06:11:00|2983.1|2977.1|2983|2977|2983.3|2977.3|2982.6|2976.6|6
1622009470000|2021-05-26 06:11:10|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622009480000|2021-05-26 06:11:20|2982.6|2976.6|2981.8|2975.8|2982.6|2976.6|2981.8|2975.8|4
1622009490000|2021-05-26 06:11:30|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1622009500000|2021-05-26 06:11:40|2981.6|2975.6|2981.4|2975.4|2981.6|2975.6|2981.4|2975.4|2
1622009510000|2021-05-26 06:11:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1622009520000|2021-05-26 06:12:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1622009540000|2021-05-26 06:12:20|2980.8|2974.8|2980.6|2974.6|2980.8|2974.8|2980.6|2974.6|2
1622009570000|2021-05-26 06:12:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1622009640000|2021-05-26 06:14:00|2981.1|2975.1|2982.4|2976.4|2982.4|2976.4|2981.1|2975.1|6
1622009700000|2021-05-26 06:15:00|2982.1|2976.1|2982|2976|2982.1|2976.1|2982|2976|2
1622009730000|2021-05-26 06:15:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1622009740000|2021-05-26 06:15:40|2982.6|2976.6|2983.4|2977.4|2983.4|2977.4|2982.6|2976.6|4
1622009750000|2021-05-26 06:15:50|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1622009760000|2021-05-26 06:16:00|2982.9|2976.9|2982.8|2976.8|2982.9|2976.9|2982.8|2976.8|2
1622009790000|2021-05-26 06:16:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1622009830000|2021-05-26 06:17:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1622009840000|2021-05-26 06:17:20|2982.3|2976.3|2983.4|2977.4|2983.4|2977.4|2982.3|2976.3|3
1622009850000|2021-05-26 06:17:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1622009860000|2021-05-26 06:17:40|2983.4|2977.4|2983.6|2977.6|2983.9|2977.9|2983.4|2977.4|4
1622009890000|2021-05-26 06:18:10|2983.9|2977.9|2984.4|2978.4|2984.4|2978.4|2983.9|2977.9|3
1622009900000|2021-05-26 06:18:20|2984.1|2978.1|2984.6|2978.6|2984.6|2978.6|2984.1|2978.1|2
1622009910000|2021-05-26 06:18:30|2984.4|2978.4|2983.9|2977.9|2984.4|2978.4|2983.9|2977.9|3
1622009920000|2021-05-26 06:18:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1622009940000|2021-05-26 06:19:00|2983.9|2977.9|2984|2978|2984|2978|2983.9|2977.9|2
1622009950000|2021-05-26 06:19:10|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622009980000|2021-05-26 06:19:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1622010010000|2021-05-26 06:20:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1622010030000|2021-05-26 06:20:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1622010070000|2021-05-26 06:21:10|2984.3|2978.3|2984.1|2978.1|2984.3|2978.3|2984.1|2978.1|2
1622010110000|2021-05-26 06:21:50|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|2
1622010120000|2021-05-26 06:22:00|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622010170000|2021-05-26 06:22:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622010230000|2021-05-26 06:23:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622010280000|2021-05-26 06:24:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622010300000|2021-05-26 06:25:00|2984.6|2978.6|2985.3|2979.3|2985.5|2979.5|2984.6|2978.6|4
1622010310000|2021-05-26 06:25:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1622010350000|2021-05-26 06:25:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1622010360000|2021-05-26 06:26:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1622010370000|2021-05-26 06:26:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1622010380000|2021-05-26 06:26:20|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622010400000|2021-05-26 06:26:40|2986.4|2980.4|2986.8|2980.8|2986.8|2980.8|2986.4|2980.4|2
1622010420000|2021-05-26 06:27:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1622010430000|2021-05-26 06:27:10|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|3
1622010460000|2021-05-26 06:27:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1622010470000|2021-05-26 06:27:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1622010500000|2021-05-26 06:28:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1622010510000|2021-05-26 06:28:30|2987.4|2981.4|2988.4|2982.4|2988.4|2982.4|2987.4|2981.4|2
1622010520000|2021-05-26 06:28:40|2988.6|2982.6|2988.8|2982.8|2988.9|2982.9|2988.6|2982.6|3
1622010530000|2021-05-26 06:28:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1622010560000|2021-05-26 06:29:20|2989.1|2983.1|2988.8|2982.8|2989.1|2983.1|2988.3|2982.3|5
1622010570000|2021-05-26 06:29:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622010580000|2021-05-26 06:29:40|2989.9|2983.9|2990.4|2984.4|2990.4|2984.4|2989.9|2983.9|2
1622010640000|2021-05-26 06:30:40|2990.8|2984.8|2990.9|2984.9|2990.9|2984.9|2990.8|2984.8|2
1622010650000|2021-05-26 06:30:50|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|2
1622010660000|2021-05-26 06:31:00|2991.5|2985.5|2991.9|2985.9|2991.9|2985.9|2991.5|2985.5|3
1622010700000|2021-05-26 06:31:40|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622010710000|2021-05-26 06:31:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622010750000|2021-05-26 06:32:30|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1622010770000|2021-05-26 06:32:50|2991.9|2985.9|2990.4|2984.4|2991.9|2985.9|2990.4|2984.4|6
1622010780000|2021-05-26 06:33:00|2990.6|2984.6|2991.9|2985.9|2991.9|2985.9|2990.6|2984.6|4
1622010790000|2021-05-26 06:33:10|2992.1|2986.1|2992.9|2986.9|2992.9|2986.9|2992.1|2986.1|2
1622010800000|2021-05-26 06:33:20|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1622010810000|2021-05-26 06:33:30|2993.6|2987.6|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1622010820000|2021-05-26 06:33:40|2993.1|2987.1|2992.5|2986.5|2993.1|2987.1|2992.5|2986.5|2
1622010830000|2021-05-26 06:33:50|2992.4|2986.4|2992.1|2986.1|2992.4|2986.4|2991.9|2985.9|6
1622010840000|2021-05-26 06:34:00|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1622010850000|2021-05-26 06:34:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622010870000|2021-05-26 06:34:30|2992|2986|2991.8|2985.8|2992|2986|2991.4|2985.4|7
1622010880000|2021-05-26 06:34:40|2991.6|2985.6|2992.3|2986.3|2992.3|2986.3|2991.6|2985.6|4
1622010900000|2021-05-26 06:35:00|2992.6|2986.6|2993|2987|2993|2987|2992.6|2986.6|3
1622010920000|2021-05-26 06:35:20|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1622010940000|2021-05-26 06:35:40|2992.3|2986.3|2991.9|2985.9|2992.3|2986.3|2991.8|2985.8|4
1622010950000|2021-05-26 06:35:50|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|3
1622010960000|2021-05-26 06:36:00|2991.6|2985.6|2992.1|2986.1|2992.1|2986.1|2991.6|2985.6|2
1622011070000|2021-05-26 06:37:50|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1622011080000|2021-05-26 06:38:00|2992.5|2986.5|2993.3|2987.3|2993.3|2987.3|2992.5|2986.5|3
1622011130000|2021-05-26 06:38:50|2992.8|2986.8|2992.4|2986.4|2992.8|2986.8|2992.4|2986.4|2
1622011160000|2021-05-26 06:39:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622011170000|2021-05-26 06:39:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622011180000|2021-05-26 06:39:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622011200000|2021-05-26 06:40:00|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|4
1622011230000|2021-05-26 06:40:30|2993.8|2987.8|2993.6|2987.6|2993.8|2987.8|2993.4|2987.4|3
1622011240000|2021-05-26 06:40:40|2993.4|2987.4|2992.5|2986.5|2993.4|2987.4|2992.3|2986.3|8
1622011270000|2021-05-26 06:41:10|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1622011280000|2021-05-26 06:41:20|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1622011290000|2021-05-26 06:41:30|2993.5|2987.5|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|3
1622011310000|2021-05-26 06:41:50|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1622011320000|2021-05-26 06:42:00|2993.8|2987.8|2992.5|2986.5|2993.8|2987.8|2992.5|2986.5|8
1622011330000|2021-05-26 06:42:10|2992.6|2986.6|2992.9|2986.9|2993|2987|2992.6|2986.6|11
1622011350000|2021-05-26 06:42:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1622011370000|2021-05-26 06:42:50|2993.1|2987.1|2992.4|2986.4|2993.1|2987.1|2992.4|2986.4|8
1622011380000|2021-05-26 06:43:00|2992.1|2986.1|2992.1|2986.1|2992.4|2986.4|2992.1|2986.1|5
1622011390000|2021-05-26 06:43:10|2992.4|2986.4|2992.1|2986.1|2992.6|2986.6|2992.1|2986.1|5
1622011400000|2021-05-26 06:43:20|2992.4|2986.4|2991.3|2985.3|2992.4|2986.4|2990.6|2984.6|7
1622011450000|2021-05-26 06:44:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|4
1622011460000|2021-05-26 06:44:20|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622011490000|2021-05-26 06:44:50|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1622011500000|2021-05-26 06:45:00|2990.8|2984.8|2990.9|2984.9|2990.9|2984.9|2990.8|2984.8|2
1622011530000|2021-05-26 06:45:30|2991.1|2985.1|2991.3|2985.3|2991.5|2985.5|2991.1|2985.1|3
1622011540000|2021-05-26 06:45:40|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|2
1622011550000|2021-05-26 06:45:50|2991.3|2985.3|2991.9|2985.9|2991.9|2985.9|2991.3|2985.3|3
1622011590000|2021-05-26 06:46:30|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622011600000|2021-05-26 06:46:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1622011650000|2021-05-26 06:47:30|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622011670000|2021-05-26 06:47:50|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622011690000|2021-05-26 06:48:10|2992.4|2986.4|2993.6|2987.6|2993.6|2987.6|2992.4|2986.4|3
1622011700000|2021-05-26 06:48:20|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|5
1622011730000|2021-05-26 06:48:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622011740000|2021-05-26 06:49:00|2994.1|2988.1|2994.3|2988.3|2994.3|2988.3|2994.1|2988.1|2
1622011750000|2021-05-26 06:49:10|2994.4|2988.4|2993.4|2987.4|2994.5|2988.5|2993.4|2987.4|3
1622011760000|2021-05-26 06:49:20|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1622011770000|2021-05-26 06:49:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.1|2987.1|3
1622011790000|2021-05-26 06:49:50|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1622011800000|2021-05-26 06:50:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1622011820000|2021-05-26 06:50:20|2993.1|2987.1|2992.4|2986.4|2993.1|2987.1|2992.4|2986.4|4
1622011830000|2021-05-26 06:50:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622011840000|2021-05-26 06:50:40|2992.4|2986.4|2992.3|2986.3|2992.4|2986.4|2992.3|2986.3|2
1622011860000|2021-05-26 06:51:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622011910000|2021-05-26 06:51:50|2992.4|2986.4|2991.6|2985.6|2992.4|2986.4|2991.6|2985.6|2
1622011920000|2021-05-26 06:52:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622011930000|2021-05-26 06:52:10|2991.1|2985.1|2990.6|2984.6|2991.1|2985.1|2990.6|2984.6|2
1622011970000|2021-05-26 06:52:50|2990.4|2984.4|2989.6|2983.6|2990.4|2984.4|2989.6|2983.6|2
1622011980000|2021-05-26 06:53:00|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622011990000|2021-05-26 06:53:10|2989.1|2983.1|2988.5|2982.5|2989.1|2983.1|2988.4|2982.4|5
1622012000000|2021-05-26 06:53:20|2988.9|2982.9|2989.9|2983.9|2989.9|2983.9|2988.9|2982.9|4
1622012010000|2021-05-26 06:53:30|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1622012020000|2021-05-26 06:53:40|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622012030000|2021-05-26 06:53:50|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2988.9|2982.9|7
1622012040000|2021-05-26 06:54:00|2989.1|2983.1|2988|2982|2989.1|2983.1|2988|2982|5
1622012050000|2021-05-26 06:54:10|2987.6|2981.6|2986.4|2980.4|2987.6|2981.6|2986.4|2980.4|6
1622012060000|2021-05-26 06:54:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1622012070000|2021-05-26 06:54:30|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622012080000|2021-05-26 06:54:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1622012090000|2021-05-26 06:54:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1622012100000|2021-05-26 06:55:00|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2986.1|2980.1|3
1622012110000|2021-05-26 06:55:10|2986|2980|2985.3|2979.3|2986|2980|2985.3|2979.3|6
1622012120000|2021-05-26 06:55:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1622012130000|2021-05-26 06:55:30|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|3
1622012140000|2021-05-26 06:55:40|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1622012150000|2021-05-26 06:55:50|2985.8|2979.8|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|7
1622012160000|2021-05-26 06:56:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|8
1622012170000|2021-05-26 06:56:10|2986|2980|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|5
1622012180000|2021-05-26 06:56:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1622012190000|2021-05-26 06:56:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1622012200000|2021-05-26 06:56:40|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1622012220000|2021-05-26 06:57:00|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1622012240000|2021-05-26 06:57:20|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2984.8|2978.8|5
1622012250000|2021-05-26 06:57:30|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1622012290000|2021-05-26 06:58:10|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1622012300000|2021-05-26 06:58:20|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1622012310000|2021-05-26 06:58:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1622012320000|2021-05-26 06:58:40|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|6
1622012330000|2021-05-26 06:58:50|2984.8|2978.8|2984.8|2978.8|2985|2979|2984.8|2978.8|3
1622012360000|2021-05-26 06:59:20|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1622012370000|2021-05-26 06:59:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1622012390000|2021-05-26 06:59:50|2985.3|2979.3|2986.8|2980.8|2987|2981|2985.3|2979.3|5
1622012400000|2021-05-26 07:00:00|2987.5|2981.5|2987.8|2981.8|2988|2982|2987.3|2981.3|5
1622012420000|2021-05-26 07:00:20|2988|2982|2990|2984|2990|2984|2988|2982|5
1622012460000|2021-05-26 07:01:00|2989.5|2983.5|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|2
1622012470000|2021-05-26 07:01:10|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1622012480000|2021-05-26 07:01:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1622012490000|2021-05-26 07:01:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1622012530000|2021-05-26 07:02:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622012560000|2021-05-26 07:02:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622012580000|2021-05-26 07:03:00|2991|2985|2992.5|2986.5|2992.5|2986.5|2991|2985|2
1622012590000|2021-05-26 07:03:10|2992.8|2986.8|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|5
1622012600000|2021-05-26 07:03:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1622012610000|2021-05-26 07:03:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1622012620000|2021-05-26 07:03:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622012670000|2021-05-26 07:04:30|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1622012690000|2021-05-26 07:04:50|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|3
1622012700000|2021-05-26 07:05:00|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1622012710000|2021-05-26 07:05:10|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1622012740000|2021-05-26 07:05:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622012750000|2021-05-26 07:05:50|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1622012760000|2021-05-26 07:06:00|2994|2988|2994|2988|2994|2988|2993.8|2987.8|3
1622012770000|2021-05-26 07:06:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622012790000|2021-05-26 07:06:30|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994|2988|3
1622012800000|2021-05-26 07:06:40|2994.8|2988.8|2994|2988|2994.8|2988.8|2994|2988|2
1622012820000|2021-05-26 07:07:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1622012830000|2021-05-26 07:07:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1622012850000|2021-05-26 07:07:30|2994.8|2988.8|2994|2988|2994.8|2988.8|2994|2988|2
1622012860000|2021-05-26 07:07:40|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1622012870000|2021-05-26 07:07:50|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1622012890000|2021-05-26 07:08:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622013010000|2021-05-26 07:10:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1622013020000|2021-05-26 07:10:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1622013050000|2021-05-26 07:10:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1622013060000|2021-05-26 07:11:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1622013110000|2021-05-26 07:11:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1622013140000|2021-05-26 07:12:20|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|7
1622013160000|2021-05-26 07:12:40|2997.5|2991.5|2999|2993|2999|2993|2997.5|2991.5|2
1622013170000|2021-05-26 07:12:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1622013190000|2021-05-26 07:13:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622013200000|2021-05-26 07:13:20|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|2
1622013210000|2021-05-26 07:13:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1622013280000|2021-05-26 07:14:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622013340000|2021-05-26 07:15:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1622013390000|2021-05-26 07:16:30|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1622013410000|2021-05-26 07:16:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622013430000|2021-05-26 07:17:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622013440000|2021-05-26 07:17:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1622013450000|2021-05-26 07:17:30|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1622013470000|2021-05-26 07:17:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622013500000|2021-05-26 07:18:20|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1622013510000|2021-05-26 07:18:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1622013530000|2021-05-26 07:18:50|2998.3|2992.3|2999.5|2993.5|2999.5|2993.5|2998.3|2992.3|4
1622013620000|2021-05-26 07:20:20|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|4
1622013630000|2021-05-26 07:20:30|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1622013640000|2021-05-26 07:20:40|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1622013650000|2021-05-26 07:20:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622013660000|2021-05-26 07:21:00|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1622013690000|2021-05-26 07:21:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622013720000|2021-05-26 07:22:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1622013740000|2021-05-26 07:22:20|3002.5|2996.5|3005.9|2999.9|3005.9|2999.9|3002.5|2996.5|3
1622013750000|2021-05-26 07:22:30|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1622013760000|2021-05-26 07:22:40|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1622013790000|2021-05-26 07:23:10|3006.4|3000.4|3008.1|3002.1|3008.1|3002.1|3006.4|3000.4|4
1622013800000|2021-05-26 07:23:20|3008.4|3002.4|3008.4|3002.4|3009.6|3003.6|3008.4|3002.4|4
1622013810000|2021-05-26 07:23:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1622013820000|2021-05-26 07:23:40|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1622013830000|2021-05-26 07:23:50|3009.3|3003.3|3009.3|3003.3|3010.5|3004.5|3009.3|3003.3|5
1622013840000|2021-05-26 07:24:00|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1622013860000|2021-05-26 07:24:20|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|3
1622013870000|2021-05-26 07:24:30|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010|3004|5
1622013880000|2021-05-26 07:24:40|3010|3004|3007|3001|3010|3004|3007|3001|3
1622013890000|2021-05-26 07:24:50|3006.8|3000.8|3005.3|2999.3|3006.8|3000.8|3005.3|2999.3|2
1622013900000|2021-05-26 07:25:00|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|2
1622013910000|2021-05-26 07:25:10|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|4
1622013920000|2021-05-26 07:25:20|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1622013930000|2021-05-26 07:25:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1622013940000|2021-05-26 07:25:40|3002.5|2996.5|3004|2998|3004|2998|3002.3|2996.3|4
1622013950000|2021-05-26 07:25:50|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1622013970000|2021-05-26 07:26:10|3002.5|2996.5|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|3
1622013980000|2021-05-26 07:26:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1622014010000|2021-05-26 07:26:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1622014040000|2021-05-26 07:27:20|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1622014050000|2021-05-26 07:27:30|3001.8|2995.8|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|2
1622014070000|2021-05-26 07:27:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1622014080000|2021-05-26 07:28:00|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|2
1622014090000|2021-05-26 07:28:10|3003.5|2997.5|3003.8|2997.8|3004|2998|3003.5|2997.5|3
1622014110000|2021-05-26 07:28:30|3003.3|2997.3|3002.5|2996.5|3003.3|2997.3|3002.5|2996.5|3
1622014120000|2021-05-26 07:28:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.8|2995.8|3
1622014130000|2021-05-26 07:28:50|3000.8|2994.8|2999.8|2993.8|3000.8|2994.8|2999.8|2993.8|2
1622014140000|2021-05-26 07:29:00|2999.5|2993.5|2999|2993|2999.5|2993.5|2998.8|2992.8|3
1622014170000|2021-05-26 07:29:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622014200000|2021-05-26 07:30:00|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|4
1622014210000|2021-05-26 07:30:10|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1622014240000|2021-05-26 07:30:40|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1622014280000|2021-05-26 07:31:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1622014320000|2021-05-26 07:32:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1622014330000|2021-05-26 07:32:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1622014430000|2021-05-26 07:33:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1622014440000|2021-05-26 07:34:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1622014450000|2021-05-26 07:34:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1622014470000|2021-05-26 07:34:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1622014500000|2021-05-26 07:35:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1622014510000|2021-05-26 07:35:10|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1622014520000|2021-05-26 07:35:20|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|4
1622014530000|2021-05-26 07:35:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1622014550000|2021-05-26 07:35:50|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1622014560000|2021-05-26 07:36:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622014580000|2021-05-26 07:36:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622014630000|2021-05-26 07:37:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622014650000|2021-05-26 07:37:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1622014700000|2021-05-26 07:38:20|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|2
1622014910000|2021-05-26 07:41:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1622014930000|2021-05-26 07:42:10|3000.3|2994.3|3002.3|2996.3|3002.3|2996.3|3000.3|2994.3|7
1622014940000|2021-05-26 07:42:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1622014950000|2021-05-26 07:42:30|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1622015020000|2021-05-26 07:43:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1622015050000|2021-05-26 07:44:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1622015130000|2021-05-26 07:45:30|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|3
1622015170000|2021-05-26 07:46:10|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1622015220000|2021-05-26 07:47:00|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1622015240000|2021-05-26 07:47:20|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|2
1622015290000|2021-05-26 07:48:10|3005|2999|3005.8|2999.8|3005.8|2999.8|3005|2999|2
1622015300000|2021-05-26 07:48:20|3006|3000|3007|3001|3007|3001|3005.8|2999.8|6
1622015310000|2021-05-26 07:48:30|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|2
1622015330000|2021-05-26 07:48:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1622015340000|2021-05-26 07:49:00|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1622015370000|2021-05-26 07:49:30|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1622015390000|2021-05-26 07:49:50|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1622015400000|2021-05-26 07:50:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1622015410000|2021-05-26 07:50:10|3005.8|2999.8|3005|2999|3005.8|2999.8|3005|2999|2
1622015450000|2021-05-26 07:50:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1622015460000|2021-05-26 07:51:00|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|2
1622015470000|2021-05-26 07:51:10|3004|2998|3002|2996|3004|2998|3002|2996|4
1622015480000|2021-05-26 07:51:20|3001|2995|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1622015490000|2021-05-26 07:51:30|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|3
1622015500000|2021-05-26 07:51:40|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1622015620000|2021-05-26 07:53:40|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1622015660000|2021-05-26 07:54:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1622015670000|2021-05-26 07:54:30|3003.3|2997.3|3004.3|2998.3|3004.3|2998.3|3003.3|2997.3|2
1622015690000|2021-05-26 07:54:50|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1622015710000|2021-05-26 07:55:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1622015730000|2021-05-26 07:55:30|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|2
1622015770000|2021-05-26 07:56:10|3005|2999|3004.3|2998.3|3005|2999|3004.3|2998.3|2
1622015820000|2021-05-26 07:57:00|3004.8|2998.8|3003.5|2997.5|3004.8|2998.8|3003.5|2997.5|2
1622015830000|2021-05-26 07:57:10|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1622015840000|2021-05-26 07:57:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1622015900000|2021-05-26 07:58:20|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1622015930000|2021-05-26 07:58:50|3006.3|3000.3|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|3
1622015960000|2021-05-26 07:59:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1622016000000|2021-05-26 08:00:00|3006.8|3000.8|3006|3000|3006.8|3000.8|3006|3000|2
1622016010000|2021-05-26 08:00:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1622016020000|2021-05-26 08:00:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1622016180000|2021-05-26 08:03:00|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1622016220000|2021-05-26 08:03:40|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.3|3000.3|3
1622016300000|2021-05-26 08:05:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1622016330000|2021-05-26 08:05:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1622016360000|2021-05-26 08:06:00|3006.3|3000.3|3005.3|2999.3|3006.3|3000.3|3005.3|2999.3|3
1622016380000|2021-05-26 08:06:20|3004.8|2998.8|3004|2998|3004.8|2998.8|3004|2998|2
1622016410000|2021-05-26 08:06:50|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|3
1622016430000|2021-05-26 08:07:10|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1622016440000|2021-05-26 08:07:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1622016460000|2021-05-26 08:07:40|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1622016470000|2021-05-26 08:07:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1622016480000|2021-05-26 08:08:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1622016490000|2021-05-26 08:08:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1622016500000|2021-05-26 08:08:20|3003|2997|3004|2998|3004|2998|3003|2997|3
1622016510000|2021-05-26 08:08:30|3003.8|2997.8|3002.3|2996.3|3003.8|2997.8|3002.3|2996.3|2
1622016520000|2021-05-26 08:08:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1622016570000|2021-05-26 08:09:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1622016590000|2021-05-26 08:09:50|3002.3|2996.3|3002|2996|3002.8|2996.8|3002|2996|5
1622016620000|2021-05-26 08:10:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1622016770000|2021-05-26 08:12:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1622016810000|2021-05-26 08:13:30|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1622016840000|2021-05-26 08:14:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1622016850000|2021-05-26 08:14:10|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1622016860000|2021-05-26 08:14:20|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|3
1622016870000|2021-05-26 08:14:30|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1622016890000|2021-05-26 08:14:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1622016900000|2021-05-26 08:15:00|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1622016910000|2021-05-26 08:15:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1622016940000|2021-05-26 08:15:40|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|3
1622016950000|2021-05-26 08:15:50|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1622016970000|2021-05-26 08:16:10|3005|2999|3004|2998|3005|2999|3004|2998|3
1622016990000|2021-05-26 08:16:30|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1622017030000|2021-05-26 08:17:10|3004.5|2998.5|3004|2998|3004.5|2998.5|3003.8|2997.8|3
1622017050000|2021-05-26 08:17:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1622017180000|2021-05-26 08:19:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1622017200000|2021-05-26 08:20:00|3004.5|2998.5|3005|2999|3005|2999|3004.5|2998.5|2
1622017210000|2021-05-26 08:20:10|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1622017310000|2021-05-26 08:21:50|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1622017320000|2021-05-26 08:22:00|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1622017340000|2021-05-26 08:22:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1622017390000|2021-05-26 08:23:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1622017410000|2021-05-26 08:23:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1622017460000|2021-05-26 08:24:20|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1622017470000|2021-05-26 08:24:30|3005|2999|3005|2999|3005.3|2999.3|3005|2999|3
1622017490000|2021-05-26 08:24:50|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|2
1622017500000|2021-05-26 08:25:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1622017520000|2021-05-26 08:25:20|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1622017530000|2021-05-26 08:25:30|3002.8|2996.8|3000.3|2994.3|3002.8|2996.8|3000.3|2994.3|2
1622017540000|2021-05-26 08:25:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1622017550000|2021-05-26 08:25:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1622017560000|2021-05-26 08:26:00|3000.5|2994.5|2999.8|2993.8|3000.5|2994.5|2998.5|2992.5|3
1622017580000|2021-05-26 08:26:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1622017590000|2021-05-26 08:26:30|2998.5|2992.5|2999.5|2993.5|2999.5|2993.5|2998.5|2992.5|2
1622017620000|2021-05-26 08:27:00|2999|2993|3000|2994|3000|2994|2999|2993|4
1622017670000|2021-05-26 08:27:50|3000.3|2994.3|3001.8|2995.8|3001.8|2995.8|3000.3|2994.3|3
1622017680000|2021-05-26 08:28:00|3002.8|2996.8|3002.5|2996.5|3003|2997|3002.3|2996.3|7
1622017700000|2021-05-26 08:28:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1622017720000|2021-05-26 08:28:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1622017740000|2021-05-26 08:29:00|3002|2996|3001.8|2995.8|3002|2996|3001.5|2995.5|3
1622017890000|2021-05-26 08:31:30|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|2
1622017940000|2021-05-26 08:32:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1622017970000|2021-05-26 08:32:50|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1622018000000|2021-05-26 08:33:20|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1622018020000|2021-05-26 08:33:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1622018030000|2021-05-26 08:33:50|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1622018070000|2021-05-26 08:34:30|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1622018130000|2021-05-26 08:35:30|3002|2996|3001|2995|3002|2996|3001|2995|2
1622018170000|2021-05-26 08:36:10|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1622018210000|2021-05-26 08:36:50|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1622018250000|2021-05-26 08:37:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1622018260000|2021-05-26 08:37:40|3000.3|2994.3|2999.3|2993.3|3000.3|2994.3|2999.3|2993.3|3
1622018300000|2021-05-26 08:38:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622018340000|2021-05-26 08:39:00|2999.3|2993.3|2996.5|2990.5|2999.3|2993.3|2996.3|2990.3|5
1622018350000|2021-05-26 08:39:10|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1622018370000|2021-05-26 08:39:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622018390000|2021-05-26 08:39:50|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|3
1622018460000|2021-05-26 08:41:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1622018590000|2021-05-26 08:43:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622018650000|2021-05-26 08:44:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622018660000|2021-05-26 08:44:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622018670000|2021-05-26 08:44:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622018700000|2021-05-26 08:45:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622018730000|2021-05-26 08:45:30|2998.3|2992.3|2997|2991|2998.3|2992.3|2997|2991|4
1622018780000|2021-05-26 08:46:20|2996.8|2990.8|2997|2991|2997.3|2991.3|2996.8|2990.8|4
1622018800000|2021-05-26 08:46:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622018830000|2021-05-26 08:47:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1622018860000|2021-05-26 08:47:40|2995.8|2989.8|2996.8|2990.8|2996.8|2990.8|2995.8|2989.8|3
1622018870000|2021-05-26 08:47:50|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1622018970000|2021-05-26 08:49:30|2997.5|2991.5|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1622018990000|2021-05-26 08:49:50|2997.5|2991.5|2999|2993|2999|2993|2997.5|2991.5|3
1622019000000|2021-05-26 08:50:00|2999.5|2993.5|2999.5|2993.5|3000|2994|2999.5|2993.5|4
1622019010000|2021-05-26 08:50:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1622019020000|2021-05-26 08:50:20|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|3
1622019040000|2021-05-26 08:50:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622019050000|2021-05-26 08:50:50|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622019060000|2021-05-26 08:51:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1622019080000|2021-05-26 08:51:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622019090000|2021-05-26 08:51:30|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1622019110000|2021-05-26 08:51:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1622019120000|2021-05-26 08:52:00|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.5|2991.5|5
1622019150000|2021-05-26 08:52:30|2998|2992|2998|2992|2998|2992|2997.5|2991.5|4
1622019160000|2021-05-26 08:52:40|2997.8|2991.8|2995.8|2989.8|2997.8|2991.8|2995.8|2989.8|4
1622019170000|2021-05-26 08:52:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622019200000|2021-05-26 08:53:20|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|2
1622019430000|2021-05-26 08:57:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622019450000|2021-05-26 08:57:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1622019510000|2021-05-26 08:58:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622019590000|2021-05-26 08:59:50|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1622019640000|2021-05-26 09:00:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622019670000|2021-05-26 09:01:10|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1622019710000|2021-05-26 09:01:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996|2990|3
1622019730000|2021-05-26 09:02:10|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|2
1622019770000|2021-05-26 09:02:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622019830000|2021-05-26 09:03:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622019930000|2021-05-26 09:05:30|2998|2992|2997.3|2991.3|2998|2992|2997.3|2991.3|2
1622019960000|2021-05-26 09:06:00|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1622019970000|2021-05-26 09:06:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622019990000|2021-05-26 09:06:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622020010000|2021-05-26 09:06:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622020040000|2021-05-26 09:07:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1622020060000|2021-05-26 09:07:40|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|2
1622020160000|2021-05-26 09:09:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622020170000|2021-05-26 09:09:30|2996|2990|2996|2990|2996|2990|2995.8|2989.8|3
1622020200000|2021-05-26 09:10:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622020270000|2021-05-26 09:11:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622020290000|2021-05-26 09:11:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622020310000|2021-05-26 09:11:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622020340000|2021-05-26 09:12:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1622020350000|2021-05-26 09:12:30|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|2
1622020380000|2021-05-26 09:13:00|2995.8|2989.8|2994.8|2988.8|2995.8|2989.8|2994.8|2988.8|4
1622020390000|2021-05-26 09:13:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1622020410000|2021-05-26 09:13:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622020440000|2021-05-26 09:14:00|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1622020470000|2021-05-26 09:14:30|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|2
1622020480000|2021-05-26 09:14:40|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1622020510000|2021-05-26 09:15:10|2997|2991|2996.8|2990.8|2997.8|2991.8|2996.8|2990.8|3
1622020520000|2021-05-26 09:15:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622020550000|2021-05-26 09:15:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622020590000|2021-05-26 09:16:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622020610000|2021-05-26 09:16:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1622020620000|2021-05-26 09:17:00|2996.8|2990.8|2996|2990|2996.8|2990.8|2996|2990|2
1622020680000|2021-05-26 09:18:00|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|2
1622020730000|2021-05-26 09:18:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622020770000|2021-05-26 09:19:30|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622020840000|2021-05-26 09:20:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1622020900000|2021-05-26 09:21:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622020950000|2021-05-26 09:22:30|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1622020970000|2021-05-26 09:22:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622021070000|2021-05-26 09:24:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622021120000|2021-05-26 09:25:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622021130000|2021-05-26 09:25:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1622021140000|2021-05-26 09:25:40|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1622021190000|2021-05-26 09:26:30|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622021200000|2021-05-26 09:26:40|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1622021230000|2021-05-26 09:27:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622021280000|2021-05-26 09:28:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622021310000|2021-05-26 09:28:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622021330000|2021-05-26 09:28:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622021350000|2021-05-26 09:29:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1622021370000|2021-05-26 09:29:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622021390000|2021-05-26 09:29:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622021400000|2021-05-26 09:30:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1622021410000|2021-05-26 09:30:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622021420000|2021-05-26 09:30:20|2996.5|2990.5|2995.5|2989.5|2996.5|2990.5|2995.5|2989.5|3
1622021450000|2021-05-26 09:30:50|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1622021470000|2021-05-26 09:31:10|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1622021480000|2021-05-26 09:31:20|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1622021500000|2021-05-26 09:31:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1622021520000|2021-05-26 09:32:00|2993.5|2987.5|2992.3|2986.3|2993.5|2987.5|2992.3|2986.3|2
1622021680000|2021-05-26 09:34:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622021720000|2021-05-26 09:35:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622021730000|2021-05-26 09:35:30|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1622021800000|2021-05-26 09:36:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1622021900000|2021-05-26 09:38:20|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.3|2984.3|3
1622021910000|2021-05-26 09:38:30|2990.8|2984.8|2992.3|2986.3|2992.3|2986.3|2990.8|2984.8|3
1622022010000|2021-05-26 09:40:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1622022020000|2021-05-26 09:40:20|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1622022080000|2021-05-26 09:41:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622022140000|2021-05-26 09:42:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1622022250000|2021-05-26 09:44:10|2990.8|2984.8|2989.5|2983.5|2990.8|2984.8|2989.5|2983.5|2
1622022280000|2021-05-26 09:44:40|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1622022390000|2021-05-26 09:46:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622022410000|2021-05-26 09:46:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1622022420000|2021-05-26 09:47:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1622022430000|2021-05-26 09:47:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1622022470000|2021-05-26 09:47:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622022480000|2021-05-26 09:48:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1622022510000|2021-05-26 09:48:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1622022520000|2021-05-26 09:48:40|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1622022530000|2021-05-26 09:48:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1622022550000|2021-05-26 09:49:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622022560000|2021-05-26 09:49:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622022650000|2021-05-26 09:50:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1622022680000|2021-05-26 09:51:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622022730000|2021-05-26 09:52:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1622022740000|2021-05-26 09:52:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622022800000|2021-05-26 09:53:20|2991.5|2985.5|2992.5|2986.5|2992.5|2986.5|2991.5|2985.5|2
1622022810000|2021-05-26 09:53:30|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1622022830000|2021-05-26 09:53:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1622022870000|2021-05-26 09:54:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622022890000|2021-05-26 09:54:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1622023080000|2021-05-26 09:58:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622023090000|2021-05-26 09:58:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622023100000|2021-05-26 09:58:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1622023160000|2021-05-26 09:59:20|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1622023220000|2021-05-26 10:00:20|2992.5|2986.5|2991.3|2985.3|2992.5|2986.5|2991.3|2985.3|3
1622023350000|2021-05-26 10:02:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1622023370000|2021-05-26 10:02:50|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1622023440000|2021-05-26 10:04:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622023520000|2021-05-26 10:05:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622023550000|2021-05-26 10:05:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1622023590000|2021-05-26 10:06:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1622023630000|2021-05-26 10:07:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622023650000|2021-05-26 10:07:30|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|2
1622023690000|2021-05-26 10:08:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622023700000|2021-05-26 10:08:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1622023720000|2021-05-26 10:08:40|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1622023860000|2021-05-26 10:11:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1622023930000|2021-05-26 10:12:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1622024070000|2021-05-26 10:14:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1622024210000|2021-05-26 10:16:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1622024230000|2021-05-26 10:17:10|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1622024400000|2021-05-26 10:20:00|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1622024540000|2021-05-26 10:22:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1622024550000|2021-05-26 10:22:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622024600000|2021-05-26 10:23:20|2991.5|2985.5|2990.5|2984.5|2991.5|2985.5|2990.5|2984.5|2
1622024610000|2021-05-26 10:23:30|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1622024660000|2021-05-26 10:24:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622024680000|2021-05-26 10:24:40|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1622024690000|2021-05-26 10:24:50|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.3|2981.3|4
1622024700000|2021-05-26 10:25:00|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1622024740000|2021-05-26 10:25:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1622024750000|2021-05-26 10:25:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1622024800000|2021-05-26 10:26:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1622024930000|2021-05-26 10:28:50|2988.5|2982.5|2989.8|2983.8|2989.8|2983.8|2988.5|2982.5|3
1622025040000|2021-05-26 10:30:40|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1622025100000|2021-05-26 10:31:40|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|3
1622025310000|2021-05-26 10:35:10|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1622025320000|2021-05-26 10:35:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1622025510000|2021-05-26 10:38:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1622025540000|2021-05-26 10:39:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1622025570000|2021-05-26 10:39:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1622025600000|2021-05-26 10:40:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1622025620000|2021-05-26 10:40:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1622025630000|2021-05-26 10:40:30|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1622025640000|2021-05-26 10:40:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1622025680000|2021-05-26 10:41:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1622025690000|2021-05-26 10:41:30|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1622025710000|2021-05-26 10:41:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1622025750000|2021-05-26 10:42:30|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1622025830000|2021-05-26 10:43:50|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1622025840000|2021-05-26 10:44:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1622025850000|2021-05-26 10:44:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1622025890000|2021-05-26 10:44:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1622025900000|2021-05-26 10:45:00|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1622025910000|2021-05-26 10:45:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1622025930000|2021-05-26 10:45:30|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|4
1622025940000|2021-05-26 10:45:40|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1622026040000|2021-05-26 10:47:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1622026050000|2021-05-26 10:47:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1622026110000|2021-05-26 10:48:30|2986.3|2980.3|2988|2982|2988.5|2982.5|2986.3|2980.3|3
1622026170000|2021-05-26 10:49:30|2988.3|2982.3|2988|2982|2989|2983|2988|2982|4
1622026180000|2021-05-26 10:49:40|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1622026190000|2021-05-26 10:49:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1622026200000|2021-05-26 10:50:00|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1622026210000|2021-05-26 10:50:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1622026230000|2021-05-26 10:50:30|2988.5|2982.5|2989.3|2983.3|2989.3|2983.3|2988.5|2982.5|2
1622026280000|2021-05-26 10:51:20|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1622026310000|2021-05-26 10:51:50|2990.5|2984.5|2991.5|2985.5|2991.5|2985.5|2990.5|2984.5|2
1622026320000|2021-05-26 10:52:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622026390000|2021-05-26 10:53:10|2991|2985|2990.3|2984.3|2991|2985|2990.3|2984.3|2
1622026430000|2021-05-26 10:53:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1622026470000|2021-05-26 10:54:30|2990.3|2984.3|2991|2985|2991|2985|2990.3|2984.3|2
1622026500000|2021-05-26 10:55:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622026510000|2021-05-26 10:55:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622026520000|2021-05-26 10:55:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1622026530000|2021-05-26 10:55:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622026580000|2021-05-26 10:56:20|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|4
1622026610000|2021-05-26 10:56:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622026630000|2021-05-26 10:57:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622026640000|2021-05-26 10:57:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622026650000|2021-05-26 10:57:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622026710000|2021-05-26 10:58:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622026730000|2021-05-26 10:58:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622026740000|2021-05-26 10:59:00|2991.5|2985.5|2993.8|2987.8|2993.8|2987.8|2991.5|2985.5|4
1622026760000|2021-05-26 10:59:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622026770000|2021-05-26 10:59:30|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1622026800000|2021-05-26 11:00:00|2994.5|2988.5|2993|2987|2994.5|2988.5|2992.8|2986.8|6
1622026830000|2021-05-26 11:00:30|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|4
1622026870000|2021-05-26 11:01:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622026890000|2021-05-26 11:01:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622026950000|2021-05-26 11:02:30|2992.3|2986.3|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|5
1622026990000|2021-05-26 11:03:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1622027000000|2021-05-26 11:03:20|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1622027020000|2021-05-26 11:03:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992|2986|3
1622027030000|2021-05-26 11:03:50|2992.5|2986.5|2993.8|2987.8|2993.8|2987.8|2992.5|2986.5|3
1622027040000|2021-05-26 11:04:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1622027060000|2021-05-26 11:04:20|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1622027070000|2021-05-26 11:04:30|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|2
1622027100000|2021-05-26 11:05:00|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|2
1622027150000|2021-05-26 11:05:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622027170000|2021-05-26 11:06:10|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|3
1622027220000|2021-05-26 11:07:00|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1622027230000|2021-05-26 11:07:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1622027240000|2021-05-26 11:07:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622027250000|2021-05-26 11:07:30|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622027280000|2021-05-26 11:08:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622027290000|2021-05-26 11:08:10|2996|2990|2997|2991|2997|2991|2996|2990|4
1622027300000|2021-05-26 11:08:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622027320000|2021-05-26 11:08:40|2997|2991|2996.3|2990.3|2997|2991|2996.3|2990.3|4
1622027330000|2021-05-26 11:08:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622027350000|2021-05-26 11:09:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622027370000|2021-05-26 11:09:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622027390000|2021-05-26 11:09:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622027400000|2021-05-26 11:10:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622027410000|2021-05-26 11:10:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622027430000|2021-05-26 11:10:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1622027540000|2021-05-26 11:12:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622027590000|2021-05-26 11:13:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1622027600000|2021-05-26 11:13:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622027650000|2021-05-26 11:14:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622027660000|2021-05-26 11:14:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1622027690000|2021-05-26 11:14:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1622027700000|2021-05-26 11:15:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622027760000|2021-05-26 11:16:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622027770000|2021-05-26 11:16:10|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1622027870000|2021-05-26 11:17:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622027880000|2021-05-26 11:18:00|2995.8|2989.8|2996.8|2990.8|2996.8|2990.8|2995.8|2989.8|2
1622027890000|2021-05-26 11:18:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622027900000|2021-05-26 11:18:20|2996.3|2990.3|2998.6|2992.6|2998.6|2992.6|2996.3|2990.3|3
1622027910000|2021-05-26 11:18:30|2998.9|2992.9|2998.5|2992.5|2998.9|2992.9|2998.5|2992.5|2
1622027940000|2021-05-26 11:19:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622027950000|2021-05-26 11:19:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622027970000|2021-05-26 11:19:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622027990000|2021-05-26 11:19:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622028000000|2021-05-26 11:20:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622028060000|2021-05-26 11:21:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622028070000|2021-05-26 11:21:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622028090000|2021-05-26 11:21:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622028150000|2021-05-26 11:22:30|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1622028160000|2021-05-26 11:22:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1622028310000|2021-05-26 11:25:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1622028330000|2021-05-26 11:25:30|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1622028350000|2021-05-26 11:25:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622028390000|2021-05-26 11:26:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622028420000|2021-05-26 11:27:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1622028430000|2021-05-26 11:27:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622028480000|2021-05-26 11:28:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622028500000|2021-05-26 11:28:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622028510000|2021-05-26 11:28:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1622028570000|2021-05-26 11:29:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622028580000|2021-05-26 11:29:40|2999|2993|2998.3|2992.3|2999|2993|2998.3|2992.3|2
1622028600000|2021-05-26 11:30:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1622028610000|2021-05-26 11:30:10|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1622028630000|2021-05-26 11:30:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1622028670000|2021-05-26 11:31:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622028710000|2021-05-26 11:31:50|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1622028720000|2021-05-26 11:32:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1622028800000|2021-05-26 11:33:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622028810000|2021-05-26 11:33:30|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|2
1622028830000|2021-05-26 11:33:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1622028890000|2021-05-26 11:34:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622028900000|2021-05-26 11:35:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1622028910000|2021-05-26 11:35:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622028960000|2021-05-26 11:36:00|2999|2993|2998|2992|2999|2993|2998|2992|4
1622028970000|2021-05-26 11:36:10|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|3
1622028990000|2021-05-26 11:36:30|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1622029170000|2021-05-26 11:39:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622029210000|2021-05-26 11:40:10|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1622029230000|2021-05-26 11:40:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622029240000|2021-05-26 11:40:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1622029250000|2021-05-26 11:40:50|2998.8|2992.8|2997.5|2991.5|2998.8|2992.8|2997.5|2991.5|2
1622029420000|2021-05-26 11:43:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622029440000|2021-05-26 11:44:00|2997|2991|2994.3|2988.3|2997|2991|2994.3|2988.3|10
1622029450000|2021-05-26 11:44:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1622029460000|2021-05-26 11:44:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1622029490000|2021-05-26 11:44:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1622029510000|2021-05-26 11:45:10|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1622029520000|2021-05-26 11:45:20|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|2
1622029550000|2021-05-26 11:45:50|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|4
1622029560000|2021-05-26 11:46:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622029580000|2021-05-26 11:46:20|2995.5|2989.5|2996.8|2990.8|2996.8|2990.8|2995.5|2989.5|2
1622029590000|2021-05-26 11:46:30|2997|2991|2997|2991|2997.8|2991.8|2997|2991|4
1622029600000|2021-05-26 11:46:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622029660000|2021-05-26 11:47:40|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622029670000|2021-05-26 11:47:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1622029690000|2021-05-26 11:48:10|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1622029790000|2021-05-26 11:49:50|2997.5|2991.5|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|2
1622029800000|2021-05-26 11:50:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1622029810000|2021-05-26 11:50:10|2998.3|2992.3|2999.3|2993.3|2999.3|2993.3|2998.3|2992.3|2
1622029820000|2021-05-26 11:50:20|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1622029830000|2021-05-26 11:50:30|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|3
1622029840000|2021-05-26 11:50:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1622029850000|2021-05-26 11:50:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1622029860000|2021-05-26 11:51:00|3000.8|2994.8|3001.5|2995.5|3001.5|2995.5|3000.3|2994.3|5
1622029870000|2021-05-26 11:51:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1622029890000|2021-05-26 11:51:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1622029910000|2021-05-26 11:51:50|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1622029950000|2021-05-26 11:52:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1622029960000|2021-05-26 11:52:40|3001|2995|3001|2995|3001|2995|3000.5|2994.5|4
1622029970000|2021-05-26 11:52:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1622029990000|2021-05-26 11:53:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1622030000000|2021-05-26 11:53:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1622030010000|2021-05-26 11:53:30|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1622030020000|2021-05-26 11:53:40|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1622030030000|2021-05-26 11:53:50|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1622030040000|2021-05-26 11:54:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1622030060000|2021-05-26 11:54:20|3002|2996|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|3
1622030070000|2021-05-26 11:54:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1622030080000|2021-05-26 11:54:40|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1622030090000|2021-05-26 11:54:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1622030100000|2021-05-26 11:55:00|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1622030110000|2021-05-26 11:55:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1622030120000|2021-05-26 11:55:20|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1622030130000|2021-05-26 11:55:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1622030140000|2021-05-26 11:55:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622030190000|2021-05-26 11:56:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622030220000|2021-05-26 11:57:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622030230000|2021-05-26 11:57:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622030250000|2021-05-26 11:57:30|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1622030270000|2021-05-26 11:57:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622030310000|2021-05-26 11:58:30|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|2
1622030330000|2021-05-26 11:58:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1622030350000|2021-05-26 11:59:10|2998.8|2992.8|2999.3|2993.3|2999.5|2993.5|2998.8|2992.8|4
1622030430000|2021-05-26 12:00:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1622030450000|2021-05-26 12:00:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622030460000|2021-05-26 12:01:00|2999|2993|2998|2992|2999|2993|2998|2992|5
1622030470000|2021-05-26 12:01:10|2997.8|2991.8|2996.5|2990.5|2997.8|2991.8|2996.5|2990.5|2
1622030490000|2021-05-26 12:01:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1622030500000|2021-05-26 12:01:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622030510000|2021-05-26 12:01:50|2996.3|2990.3|2997|2991|2997.3|2991.3|2996.3|2990.3|4
1622030520000|2021-05-26 12:02:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622030530000|2021-05-26 12:02:10|2997.8|2991.8|2999.3|2993.3|2999.3|2993.3|2997.8|2991.8|2
1622030550000|2021-05-26 12:02:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1622030560000|2021-05-26 12:02:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622030570000|2021-05-26 12:02:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622030590000|2021-05-26 12:03:10|2999|2993|3000|2994|3000|2994|2999|2993|4
1622030600000|2021-05-26 12:03:20|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|3
1622030610000|2021-05-26 12:03:30|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|2
1622030620000|2021-05-26 12:03:40|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1622030630000|2021-05-26 12:03:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1622030660000|2021-05-26 12:04:20|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|2
1622030670000|2021-05-26 12:04:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622030680000|2021-05-26 12:04:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1622030690000|2021-05-26 12:04:50|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.5|2991.5|5
1622030700000|2021-05-26 12:05:00|2997.5|2991.5|2997.5|2991.5|2998|2992|2997.3|2991.3|5
1622030720000|2021-05-26 12:05:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622030730000|2021-05-26 12:05:30|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|4
1622030740000|2021-05-26 12:05:40|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1622030750000|2021-05-26 12:05:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1622030760000|2021-05-26 12:06:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622030780000|2021-05-26 12:06:20|2997|2991|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|3
1622030820000|2021-05-26 12:07:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622030850000|2021-05-26 12:07:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1622030870000|2021-05-26 12:07:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622030880000|2021-05-26 12:08:00|2997.5|2991.5|2997.3|2991.3|2998|2992|2997.3|2991.3|5
1622030910000|2021-05-26 12:08:30|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622030970000|2021-05-26 12:09:30|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1622030990000|2021-05-26 12:09:50|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|2
1622031000000|2021-05-26 12:10:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1622031020000|2021-05-26 12:10:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622031030000|2021-05-26 12:10:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622031070000|2021-05-26 12:11:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622031170000|2021-05-26 12:12:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622031180000|2021-05-26 12:13:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622031210000|2021-05-26 12:13:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1622031220000|2021-05-26 12:13:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1622031240000|2021-05-26 12:14:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622031320000|2021-05-26 12:15:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1622031390000|2021-05-26 12:16:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622031450000|2021-05-26 12:17:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1622031460000|2021-05-26 12:17:40|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|2
1622031480000|2021-05-26 12:18:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1622031510000|2021-05-26 12:18:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1622031520000|2021-05-26 12:18:40|2995.3|2989.3|2996|2990|2996|2990|2995.3|2989.3|3
1622031560000|2021-05-26 12:19:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622031570000|2021-05-26 12:19:30|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1622031580000|2021-05-26 12:19:40|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1622031600000|2021-05-26 12:20:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1622031630000|2021-05-26 12:20:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1622031640000|2021-05-26 12:20:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622031650000|2021-05-26 12:20:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622031670000|2021-05-26 12:21:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622031680000|2021-05-26 12:21:20|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1622031690000|2021-05-26 12:21:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622031700000|2021-05-26 12:21:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622031710000|2021-05-26 12:21:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622031720000|2021-05-26 12:22:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622031730000|2021-05-26 12:22:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622031740000|2021-05-26 12:22:20|2995.8|2989.8|2995.5|2989.5|2996.8|2990.8|2995.5|2989.5|3
1622031760000|2021-05-26 12:22:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|3
1622031800000|2021-05-26 12:23:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1622031820000|2021-05-26 12:23:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622031870000|2021-05-26 12:24:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1622031910000|2021-05-26 12:25:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1622031950000|2021-05-26 12:25:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622031960000|2021-05-26 12:26:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1622032020000|2021-05-26 12:27:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1622032040000|2021-05-26 12:27:20|2995|2989|2995.8|2989.8|2995.8|2989.8|2995|2989|3
1622032050000|2021-05-26 12:27:30|2995.3|2989.3|2996.5|2990.5|2996.5|2990.5|2995.3|2989.3|3
1622032060000|2021-05-26 12:27:40|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1622032080000|2021-05-26 12:28:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622032090000|2021-05-26 12:28:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622032100000|2021-05-26 12:28:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622032110000|2021-05-26 12:28:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622032140000|2021-05-26 12:29:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622032250000|2021-05-26 12:30:50|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622032290000|2021-05-26 12:31:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622032390000|2021-05-26 12:33:10|2996.3|2990.3|2995.5|2989.5|2996.5|2990.5|2995.5|2989.5|4
1622032410000|2021-05-26 12:33:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622032430000|2021-05-26 12:33:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622032480000|2021-05-26 12:34:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1622032570000|2021-05-26 12:36:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622032650000|2021-05-26 12:37:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1622032660000|2021-05-26 12:37:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1622032770000|2021-05-26 12:39:30|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|2
1622032910000|2021-05-26 12:41:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622032920000|2021-05-26 12:42:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1622033120000|2021-05-26 12:45:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622033250000|2021-05-26 12:47:30|2995.3|2989.3|2993.8|2987.8|2995.3|2989.3|2993.8|2987.8|4
1622033470000|2021-05-26 12:51:10|2993.5|2987.5|2992.8|2986.8|2993.5|2987.5|2992.8|2986.8|5
1622033480000|2021-05-26 12:51:20|2992.3|2986.3|2990.8|2984.8|2992.3|2986.3|2990.3|2984.3|6
1622033500000|2021-05-26 12:51:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622033530000|2021-05-26 12:52:10|2989.1|2983.1|2987.4|2981.4|2989.1|2983.1|2987.4|2981.4|2
1622033550000|2021-05-26 12:52:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1622033560000|2021-05-26 12:52:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1622033570000|2021-05-26 12:52:50|2986.8|2980.8|2987|2981|2987.5|2981.5|2986.8|2980.8|4
1622033580000|2021-05-26 12:53:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1622033590000|2021-05-26 12:53:10|2987.5|2981.5|2989|2983|2989|2983|2987.5|2981.5|3
1622033600000|2021-05-26 12:53:20|2989.3|2983.3|2990.8|2984.8|2991|2985|2989.3|2983.3|3
1622033610000|2021-05-26 12:53:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1622033670000|2021-05-26 12:54:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622033690000|2021-05-26 12:54:50|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|2
1622033700000|2021-05-26 12:55:00|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1622033760000|2021-05-26 12:56:00|2988.8|2982.8|2990.3|2984.3|2990.3|2984.3|2988.8|2982.8|5
1622033770000|2021-05-26 12:56:10|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1622033790000|2021-05-26 12:56:30|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1622033830000|2021-05-26 12:57:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1622033840000|2021-05-26 12:57:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1622033850000|2021-05-26 12:57:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1622033860000|2021-05-26 12:57:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1622033880000|2021-05-26 12:58:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1622033900000|2021-05-26 12:58:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1622033940000|2021-05-26 12:59:00|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1622033950000|2021-05-26 12:59:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1622033960000|2021-05-26 12:59:20|2989.8|2983.8|2988.3|2982.3|2990.5|2984.5|2988.3|2982.3|9
1622034000000|2021-05-26 13:00:00|2988.5|2982.5|2985.5|2979.5|2988.5|2982.5|2984.8|2978.8|16
1622034010000|2021-05-26 13:00:10|2985.8|2979.8|2986.5|2980.5|2987|2981|2985.8|2979.8|7
1622034020000|2021-05-26 13:00:20|2986.3|2980.3|2988.5|2982.5|2988.8|2982.8|2986.3|2980.3|8
1622034030000|2021-05-26 13:00:30|2989|2983|2987.8|2981.8|2989|2983|2987.8|2981.8|4
1622034040000|2021-05-26 13:00:40|2987.5|2981.5|2986.5|2980.5|2987.5|2981.5|2986.5|2980.5|5
1622034050000|2021-05-26 13:00:50|2986|2980|2985.5|2979.5|2986|2980|2984.8|2978.8|9
1622034060000|2021-05-26 13:01:00|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.3|2978.3|5
1622034070000|2021-05-26 13:01:10|2984|2978|2983.3|2977.3|2984|2978|2983.3|2977.3|3
1622034080000|2021-05-26 13:01:20|2983.5|2977.5|2982|2976|2983.5|2977.5|2981.8|2975.8|6
1622034090000|2021-05-26 13:01:30|2981.8|2975.8|2980|2974|2981.8|2975.8|2980|2974|9
1622034100000|2021-05-26 13:01:40|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2978.5|2972.5|13
1622034110000|2021-05-26 13:01:50|2979.5|2973.5|2981|2975|2981|2975|2979.3|2973.3|9
1622034120000|2021-05-26 13:02:00|2981.3|2975.3|2982.8|2976.8|2982.8|2976.8|2981.3|2975.3|4
1622034130000|2021-05-26 13:02:10|2982.5|2976.5|2982.8|2976.8|2983|2977|2982|2976|6
1622034140000|2021-05-26 13:02:20|2982.3|2976.3|2979.8|2973.8|2982.3|2976.3|2979.5|2973.5|13
1622034150000|2021-05-26 13:02:30|2980|2974|2979.3|2973.3|2980|2974|2978.8|2972.8|6
1622034160000|2021-05-26 13:02:40|2979.5|2973.5|2979.5|2973.5|2980.3|2974.3|2978.8|2972.8|7
1622034170000|2021-05-26 13:02:50|2979.8|2973.8|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|5
1622034180000|2021-05-26 13:03:00|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2978.8|2972.8|4
1622034190000|2021-05-26 13:03:10|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1622034200000|2021-05-26 13:03:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1622034210000|2021-05-26 13:03:30|2979.8|2973.8|2980|2974|2980|2974|2979.5|2973.5|5
1622034220000|2021-05-26 13:03:40|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|3
1622034230000|2021-05-26 13:03:50|2979.5|2973.5|2979.5|2973.5|2980|2974|2979.5|2973.5|5
1622034240000|2021-05-26 13:04:00|2979.8|2973.8|2980.8|2974.8|2981|2975|2979.8|2973.8|8
1622034250000|2021-05-26 13:04:10|2981|2975|2981|2975|2981.3|2975.3|2981|2975|7
1622034260000|2021-05-26 13:04:20|2980.8|2974.8|2979.8|2973.8|2980.8|2974.8|2979.8|2973.8|5
1622034270000|2021-05-26 13:04:30|2980|2974|2980.5|2974.5|2980.8|2974.8|2980|2974|5
1622034280000|2021-05-26 13:04:40|2980.8|2974.8|2979.3|2973.3|2980.8|2974.8|2979.3|2973.3|9
1622034290000|2021-05-26 13:04:50|2979|2973|2977.8|2971.8|2979|2973|2977.3|2971.3|6
1622034300000|2021-05-26 13:05:00|2978|2972|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|7
1622034310000|2021-05-26 13:05:10|2978.3|2972.3|2976.5|2970.5|2978.3|2972.3|2976.5|2970.5|3
1622034320000|2021-05-26 13:05:20|2977|2971|2977.8|2971.8|2977.8|2971.8|2976.5|2970.5|6
1622034330000|2021-05-26 13:05:30|2978.5|2972.5|2981.5|2975.5|2981.5|2975.5|2978.5|2972.5|12
1622034340000|2021-05-26 13:05:40|2982.5|2976.5|2981|2975|2982.5|2976.5|2980.8|2974.8|6
1622034350000|2021-05-26 13:05:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980|2974|6
1622034360000|2021-05-26 13:06:00|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|4
1622034370000|2021-05-26 13:06:10|2983|2977|2982.3|2976.3|2983|2977|2982.3|2976.3|3
1622034380000|2021-05-26 13:06:20|2982.5|2976.5|2982.3|2976.3|2983|2977|2982.3|2976.3|4
1622034400000|2021-05-26 13:06:40|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1622034410000|2021-05-26 13:06:50|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|2
1622034420000|2021-05-26 13:07:00|2981.8|2975.8|2982.8|2976.8|2982.8|2976.8|2981.8|2975.8|5
1622034430000|2021-05-26 13:07:10|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1622034440000|2021-05-26 13:07:20|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|3
1622034450000|2021-05-26 13:07:30|2981.5|2975.5|2984.8|2978.8|2984.8|2978.8|2981.5|2975.5|10
1622034460000|2021-05-26 13:07:40|2984.5|2978.5|2984|2978|2984.5|2978.5|2983.3|2977.3|5
1622034470000|2021-05-26 13:07:50|2984.3|2978.3|2984|2978|2984.8|2978.8|2984|2978|6
1622034480000|2021-05-26 13:08:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1622034490000|2021-05-26 13:08:10|2984.5|2978.5|2983.3|2977.3|2984.5|2978.5|2983.3|2977.3|5
1622034500000|2021-05-26 13:08:20|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|2
1622034510000|2021-05-26 13:08:30|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1622034530000|2021-05-26 13:08:50|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|6
1622034540000|2021-05-26 13:09:00|2981|2975|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|4
1622034560000|2021-05-26 13:09:20|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|4
1622034570000|2021-05-26 13:09:30|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|5
1622034580000|2021-05-26 13:09:40|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1622034600000|2021-05-26 13:10:00|2980.8|2974.8|2981.3|2975.3|2981.5|2975.5|2980.5|2974.5|9
1622034610000|2021-05-26 13:10:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1622034620000|2021-05-26 13:10:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1622034630000|2021-05-26 13:10:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1622034640000|2021-05-26 13:10:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1622034650000|2021-05-26 13:10:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1622034660000|2021-05-26 13:11:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1622034670000|2021-05-26 13:11:10|2981|2975|2980.3|2974.3|2981|2975|2980.3|2974.3|5
1622034680000|2021-05-26 13:11:20|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|4
1622034690000|2021-05-26 13:11:30|2980|2974|2979.3|2973.3|2980|2974|2979|2973|7
1622034700000|2021-05-26 13:11:40|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1622034730000|2021-05-26 13:12:10|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|6
1622034740000|2021-05-26 13:12:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1622034760000|2021-05-26 13:12:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1622034770000|2021-05-26 13:12:50|2981|2975|2981.8|2975.8|2982|2976|2981|2975|5
1622034780000|2021-05-26 13:13:00|2982|2976|2982.8|2976.8|2982.8|2976.8|2981.8|2975.8|7
1622034790000|2021-05-26 13:13:10|2982.5|2976.5|2983.3|2977.3|2983.5|2977.5|2982.5|2976.5|10
1622034800000|2021-05-26 13:13:20|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|4
1622034810000|2021-05-26 13:13:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1622034820000|2021-05-26 13:13:40|2983.5|2977.5|2982.5|2976.5|2983.5|2977.5|2982.3|2976.3|4
1622034830000|2021-05-26 13:13:50|2982.3|2976.3|2983.5|2977.5|2983.5|2977.5|2982.3|2976.3|3
1622034840000|2021-05-26 13:14:00|2983.3|2977.3|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|7
1622034850000|2021-05-26 13:14:10|2982.5|2976.5|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|4
1622034860000|2021-05-26 13:14:20|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1622034870000|2021-05-26 13:14:30|2982.5|2976.5|2981.8|2975.8|2983|2977|2981.8|2975.8|7
1622034890000|2021-05-26 13:14:50|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1622034900000|2021-05-26 13:15:00|2981|2975|2980.3|2974.3|2981|2975|2980|2974|10
1622034910000|2021-05-26 13:15:10|2980|2974|2980|2974|2980|2974|2979.8|2973.8|3
1622034940000|2021-05-26 13:15:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1622034950000|2021-05-26 13:15:50|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1622034960000|2021-05-26 13:16:00|2980|2974|2979.3|2973.3|2980|2974|2979.3|2973.3|3
1622034970000|2021-05-26 13:16:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|4
1622034990000|2021-05-26 13:16:30|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1622035000000|2021-05-26 13:16:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1622035010000|2021-05-26 13:16:50|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.8|2971.8|3
1622035020000|2021-05-26 13:17:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|4
1622035040000|2021-05-26 13:17:20|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|10
1622035050000|2021-05-26 13:17:30|2977.5|2971.5|2976|2970|2977.5|2971.5|2975.5|2969.5|5
1622035060000|2021-05-26 13:17:40|2975.8|2969.8|2974.3|2968.3|2975.8|2969.8|2973.8|2967.8|9
1622035070000|2021-05-26 13:17:50|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|6
1622035080000|2021-05-26 13:18:00|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|12
1622035090000|2021-05-26 13:18:10|2973.5|2967.5|2974|2968|2974.3|2968.3|2973.5|2967.5|5
1622035100000|2021-05-26 13:18:20|2973.8|2967.8|2972.5|2966.5|2973.8|2967.8|2972.5|2966.5|7
1622035110000|2021-05-26 13:18:30|2972.8|2966.8|2973|2967|2973.5|2967.5|2972.8|2966.8|4
1622035120000|2021-05-26 13:18:40|2972.8|2966.8|2973|2967|2973|2967|2972.5|2966.5|4
1622035130000|2021-05-26 13:18:50|2973.3|2967.3|2974.8|2968.8|2974.8|2968.8|2973.3|2967.3|6
1622035140000|2021-05-26 13:19:00|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|4
1622035150000|2021-05-26 13:19:10|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2971.8|2965.8|8
1622035160000|2021-05-26 13:19:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|5
1622035170000|2021-05-26 13:19:30|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|2
1622035180000|2021-05-26 13:19:40|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973|2967|7
1622035190000|2021-05-26 13:19:50|2974.5|2968.5|2975|2969|2975.3|2969.3|2974.5|2968.5|4
1622035210000|2021-05-26 13:20:10|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|2
1622035220000|2021-05-26 13:20:20|2976|2970|2974.5|2968.5|2976.3|2970.3|2974.5|2968.5|8
1622035230000|2021-05-26 13:20:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1622035240000|2021-05-26 13:20:40|2974|2968|2973.8|2967.8|2974.3|2968.3|2973|2967|8
1622035250000|2021-05-26 13:20:50|2973.5|2967.5|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|5
1622035260000|2021-05-26 13:21:00|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|3
1622035270000|2021-05-26 13:21:10|2971|2965|2969.5|2963.5|2971|2965|2969.5|2963.5|8
1622035280000|2021-05-26 13:21:20|2969.8|2963.8|2970|2964|2970.3|2964.3|2969.8|2963.8|3
1622035290000|2021-05-26 13:21:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1622035300000|2021-05-26 13:21:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1622035310000|2021-05-26 13:21:50|2970|2964|2969.8|2963.8|2970|2964|2969|2963|8
1622035320000|2021-05-26 13:22:00|2970|2964|2970|2964|2970.3|2964.3|2969.8|2963.8|7
1622035330000|2021-05-26 13:22:10|2969.8|2963.8|2968.3|2962.3|2969.8|2963.8|2967.8|2961.8|8
1622035340000|2021-05-26 13:22:20|2968.5|2962.5|2968.3|2962.3|2968.8|2962.8|2968|2962|6
1622035350000|2021-05-26 13:22:30|2968|2962|2969|2963|2969|2963|2968|2962|5
1622035360000|2021-05-26 13:22:40|2968.8|2962.8|2967.3|2961.3|2968.8|2962.8|2967.3|2961.3|6
1622035370000|2021-05-26 13:22:50|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|4
1622035380000|2021-05-26 13:23:00|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|5
1622035390000|2021-05-26 13:23:10|2968.8|2962.8|2969|2963|2969|2963|2968.5|2962.5|4
1622035400000|2021-05-26 13:23:20|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|3
1622035420000|2021-05-26 13:23:40|2969|2963|2970.3|2964.3|2970.3|2964.3|2969|2963|3
1622035440000|2021-05-26 13:24:00|2970.5|2964.5|2970.3|2964.3|2970.8|2964.8|2970|2964|8
1622035450000|2021-05-26 13:24:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|5
1622035460000|2021-05-26 13:24:20|2970.8|2964.8|2971.3|2965.3|2972|2966|2970.8|2964.8|8
1622035470000|2021-05-26 13:24:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1622035480000|2021-05-26 13:24:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1622035490000|2021-05-26 13:24:50|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972|2966|4
1622035500000|2021-05-26 13:25:00|2973|2967|2972.3|2966.3|2973|2967|2972|2966|5
1622035510000|2021-05-26 13:25:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1622035540000|2021-05-26 13:25:40|2973|2967|2974.5|2968.5|2974.8|2968.8|2973|2967|5
1622035550000|2021-05-26 13:25:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1622035560000|2021-05-26 13:26:00|2974|2968|2974|2968|2974|2968|2974|2968|1
1622035570000|2021-05-26 13:26:10|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|2
1622035600000|2021-05-26 13:26:40|2973.5|2967.5|2974.8|2968.8|2974.8|2968.8|2973.5|2967.5|3
1622035620000|2021-05-26 13:27:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1622035630000|2021-05-26 13:27:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1622035640000|2021-05-26 13:27:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1622035650000|2021-05-26 13:27:30|2974|2968|2973.8|2967.8|2974|2968|2973.3|2967.3|5
1622035660000|2021-05-26 13:27:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1622035670000|2021-05-26 13:27:50|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|8
1622035680000|2021-05-26 13:28:00|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|4
1622035700000|2021-05-26 13:28:20|2972|2966|2970.5|2964.5|2972|2966|2970.5|2964.5|4
1622035710000|2021-05-26 13:28:30|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|3
1622035720000|2021-05-26 13:28:40|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1622035730000|2021-05-26 13:28:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1622035740000|2021-05-26 13:29:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1622035760000|2021-05-26 13:29:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1622035770000|2021-05-26 13:29:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1622035780000|2021-05-26 13:29:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1622035790000|2021-05-26 13:29:50|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|5
1622035800000|2021-05-26 13:30:00|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|4
1622035810000|2021-05-26 13:30:10|2970.5|2964.5|2970.8|2964.8|2971|2965|2970.5|2964.5|8
1622035820000|2021-05-26 13:30:20|2971|2965|2971.8|2965.8|2972|2966|2970.8|2964.8|9
1622035830000|2021-05-26 13:30:30|2972|2966|2972|2966|2972.5|2966.5|2972|2966|4
1622035840000|2021-05-26 13:30:40|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|2
1622035860000|2021-05-26 13:31:00|2973|2967|2974.3|2968.3|2974.3|2968.3|2973|2967|5
1622035870000|2021-05-26 13:31:10|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|3
1622035890000|2021-05-26 13:31:30|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|4
1622035900000|2021-05-26 13:31:40|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2971.8|2965.8|8
1622035910000|2021-05-26 13:31:50|2973.3|2967.3|2972|2966|2973.3|2967.3|2972|2966|10
1622035920000|2021-05-26 13:32:00|2972.5|2966.5|2973|2967|2973.5|2967.5|2972.3|2966.3|9
1622035930000|2021-05-26 13:32:10|2972.8|2966.8|2974|2968|2974|2968|2972.5|2966.5|8
1622035940000|2021-05-26 13:32:20|2973.5|2967.5|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|5
1622035950000|2021-05-26 13:32:30|2972.3|2966.3|2972|2966|2972.5|2966.5|2972|2966|5
1622035960000|2021-05-26 13:32:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1622035970000|2021-05-26 13:32:50|2971.8|2965.8|2972.8|2966.8|2972.8|2966.8|2971.5|2965.5|6
1622035980000|2021-05-26 13:33:00|2973|2967|2972.8|2966.8|2973|2967|2972.5|2966.5|10
1622035990000|2021-05-26 13:33:10|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972|2966|5
1622036000000|2021-05-26 13:33:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|4
1622036010000|2021-05-26 13:33:30|2972|2966|2972|2966|2972.3|2966.3|2972|2966|11
1622036020000|2021-05-26 13:33:40|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|5
1622036030000|2021-05-26 13:33:50|2972|2966|2972|2966|2972.3|2966.3|2971.8|2965.8|7
1622036040000|2021-05-26 13:34:00|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972|2966|9
1622036050000|2021-05-26 13:34:10|2973|2967|2973|2967|2973|2967|2972.8|2966.8|3
1622036060000|2021-05-26 13:34:20|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1622036070000|2021-05-26 13:34:30|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1622036080000|2021-05-26 13:34:40|2973.3|2967.3|2972.8|2966.8|2974|2968|2972.8|2966.8|10
1622036100000|2021-05-26 13:35:00|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1622036110000|2021-05-26 13:35:10|2972|2966|2972.8|2966.8|2972.8|2966.8|2972|2966|4
1622036120000|2021-05-26 13:35:20|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|4
1622036130000|2021-05-26 13:35:30|2972|2966|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|6
1622036140000|2021-05-26 13:35:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1622036150000|2021-05-26 13:35:50|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1622036160000|2021-05-26 13:36:00|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1622036170000|2021-05-26 13:36:10|2971.3|2965.3|2971|2965|2971.5|2965.5|2970.8|2964.8|6
1622036180000|2021-05-26 13:36:20|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1622036190000|2021-05-26 13:36:30|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|6
1622036200000|2021-05-26 13:36:40|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1622036210000|2021-05-26 13:36:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1622036220000|2021-05-26 13:37:00|2971|2965|2969.5|2963.5|2971|2965|2969.5|2963.5|8
1622036230000|2021-05-26 13:37:10|2969.3|2963.3|2968|2962|2969.3|2963.3|2967.3|2961.3|10
1622036250000|2021-05-26 13:37:30|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|4
1622036270000|2021-05-26 13:37:50|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|4
1622036280000|2021-05-26 13:38:00|2968.5|2962.5|2970.3|2964.3|2970.3|2964.3|2968.5|2962.5|8
1622036290000|2021-05-26 13:38:10|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|2
1622036300000|2021-05-26 13:38:20|2971.3|2965.3|2972|2966|2972.5|2966.5|2971.3|2965.3|6
1622036320000|2021-05-26 13:38:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1622036330000|2021-05-26 13:38:50|2972.5|2966.5|2973|2967|2973.3|2967.3|2972.5|2966.5|7
1622036340000|2021-05-26 13:39:00|2973.3|2967.3|2973|2967|2973.8|2967.8|2973|2967|7
1622036350000|2021-05-26 13:39:10|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|3
1622036360000|2021-05-26 13:39:20|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|2
1622036370000|2021-05-26 13:39:30|2973.3|2967.3|2973|2967|2973.5|2967.5|2972.8|2966.8|6
1622036380000|2021-05-26 13:39:40|2973.3|2967.3|2974|2968|2974|2968|2973|2967|6
1622036390000|2021-05-26 13:39:50|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.3|2966.3|6
1622036400000|2021-05-26 13:40:00|2973|2967|2973.8|2967.8|2973.8|2967.8|2972.5|2966.5|7
1622036410000|2021-05-26 13:40:10|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1622036420000|2021-05-26 13:40:20|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|2
1622036430000|2021-05-26 13:40:30|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|3
1622036440000|2021-05-26 13:40:40|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|4
1622036450000|2021-05-26 13:40:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1622036460000|2021-05-26 13:41:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1622036470000|2021-05-26 13:41:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1622036490000|2021-05-26 13:41:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1622036500000|2021-05-26 13:41:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1622036540000|2021-05-26 13:42:20|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1622036550000|2021-05-26 13:42:30|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1622036570000|2021-05-26 13:42:50|2972|2966|2972.8|2966.8|2973|2967|2972|2966|5
1622036580000|2021-05-26 13:43:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1622036590000|2021-05-26 13:43:10|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1622036620000|2021-05-26 13:43:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1622036650000|2021-05-26 13:44:10|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|3
1622036670000|2021-05-26 13:44:30|2974.8|2968.8|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|4
1622036690000|2021-05-26 13:44:50|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|3
1622036700000|2021-05-26 13:45:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1622036710000|2021-05-26 13:45:10|2975.8|2969.8|2976.8|2970.8|2976.8|2970.8|2975.8|2969.8|3
1622036720000|2021-05-26 13:45:20|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|5
1622036730000|2021-05-26 13:45:30|2977.5|2971.5|2979|2973|2979|2973|2977.5|2971.5|4
1622036740000|2021-05-26 13:45:40|2978.8|2972.8|2978.5|2972.5|2979|2973|2978.5|2972.5|4
1622036760000|2021-05-26 13:46:00|2978.3|2972.3|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|4
1622036790000|2021-05-26 13:46:30|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|2
1622036800000|2021-05-26 13:46:40|2976.8|2970.8|2977|2971|2977|2971|2976.3|2970.3|5
1622036810000|2021-05-26 13:46:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1622036820000|2021-05-26 13:47:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1622036840000|2021-05-26 13:47:20|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.3|2970.3|3
1622036850000|2021-05-26 13:47:30|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1622036870000|2021-05-26 13:47:50|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1622036890000|2021-05-26 13:48:10|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1622036910000|2021-05-26 13:48:30|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|2
1622036920000|2021-05-26 13:48:40|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1622036930000|2021-05-26 13:48:50|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1622036940000|2021-05-26 13:49:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1622036950000|2021-05-26 13:49:10|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|3
1622036960000|2021-05-26 13:49:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1622036970000|2021-05-26 13:49:30|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|5
1622036980000|2021-05-26 13:49:40|2975.5|2969.5|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|5
1622036990000|2021-05-26 13:49:50|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|3
1622037000000|2021-05-26 13:50:00|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|8
1622037010000|2021-05-26 13:50:10|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|3
1622037020000|2021-05-26 13:50:20|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|5
1622037040000|2021-05-26 13:50:40|2973.8|2967.8|2973.8|2967.8|2974|2968|2973.8|2967.8|3
1622037050000|2021-05-26 13:50:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1622037060000|2021-05-26 13:51:00|2973|2967|2971.5|2965.5|2973|2967|2971.5|2965.5|8
1622037070000|2021-05-26 13:51:10|2970.8|2964.8|2971|2965|2971|2965|2970|2964|7
1622037080000|2021-05-26 13:51:20|2972.3|2966.3|2972.3|2966.3|2973|2967|2972.3|2966.3|4
1622037090000|2021-05-26 13:51:30|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|4
1622037100000|2021-05-26 13:51:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1622037130000|2021-05-26 13:52:10|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1622037150000|2021-05-26 13:52:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1622037160000|2021-05-26 13:52:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971|2965|6
1622037170000|2021-05-26 13:52:50|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1622037180000|2021-05-26 13:53:00|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|4
1622037190000|2021-05-26 13:53:10|2971.5|2965.5|2972.5|2966.5|2972.5|2966.5|2971.5|2965.5|2
1622037200000|2021-05-26 13:53:20|2972.3|2966.3|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|4
1622037210000|2021-05-26 13:53:30|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|3
1622037220000|2021-05-26 13:53:40|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1622037230000|2021-05-26 13:53:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1622037240000|2021-05-26 13:54:00|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|2
1622037250000|2021-05-26 13:54:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1622037300000|2021-05-26 13:55:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1622037320000|2021-05-26 13:55:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1622037330000|2021-05-26 13:55:30|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1622037340000|2021-05-26 13:55:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1622037350000|2021-05-26 13:55:50|2974|2968|2974.8|2968.8|2974.8|2968.8|2974|2968|6
1622037370000|2021-05-26 13:56:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1622037390000|2021-05-26 13:56:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1622037410000|2021-05-26 13:56:50|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|3
1622037430000|2021-05-26 13:57:10|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1622037450000|2021-05-26 13:57:30|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1622037460000|2021-05-26 13:57:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1622037500000|2021-05-26 13:58:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1622037510000|2021-05-26 13:58:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1622037550000|2021-05-26 13:59:10|2974.5|2968.5|2973|2967|2974.5|2968.5|2973|2967|7
1622037570000|2021-05-26 13:59:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1622037580000|2021-05-26 13:59:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1622037590000|2021-05-26 13:59:50|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|4
1622037600000|2021-05-26 14:00:00|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|3
1622037610000|2021-05-26 14:00:10|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|3
1622037630000|2021-05-26 14:00:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1622037640000|2021-05-26 14:00:40|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1622037650000|2021-05-26 14:00:50|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|5
1622037660000|2021-05-26 14:01:00|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1622037670000|2021-05-26 14:01:10|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|4
1622037690000|2021-05-26 14:01:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1622037710000|2021-05-26 14:01:50|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1622037720000|2021-05-26 14:02:00|2973|2967|2969.8|2963.8|2973|2967|2969.8|2963.8|7
1622037750000|2021-05-26 14:02:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2968.5|2962.5|5
1622037760000|2021-05-26 14:02:40|2969.5|2963.5|2970.5|2964.5|2970.5|2964.5|2969.5|2963.5|5
1622037770000|2021-05-26 14:02:50|2970.8|2964.8|2970|2964|2970.8|2964.8|2970|2964|3
1622037780000|2021-05-26 14:03:00|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|6
1622037790000|2021-05-26 14:03:10|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|4
1622037800000|2021-05-26 14:03:20|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1622037810000|2021-05-26 14:03:30|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969|2963|5
1622037820000|2021-05-26 14:03:40|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|2
1622037830000|2021-05-26 14:03:50|2971.3|2965.3|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|4
1622037850000|2021-05-26 14:04:10|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970|2964|3
1622037870000|2021-05-26 14:04:30|2970.5|2964.5|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|2
1622037890000|2021-05-26 14:04:50|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|4
1622037900000|2021-05-26 14:05:00|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1622037910000|2021-05-26 14:05:10|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|5
1622037920000|2021-05-26 14:05:20|2969.5|2963.5|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|6
1622037940000|2021-05-26 14:05:40|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|3
1622037950000|2021-05-26 14:05:50|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967.5|2961.5|3
1622037960000|2021-05-26 14:06:00|2967|2961|2967.5|2961.5|2967.5|2961.5|2966.5|2960.5|7
1622037970000|2021-05-26 14:06:10|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|4
1622037980000|2021-05-26 14:06:20|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|2
1622037990000|2021-05-26 14:06:30|2968|2962|2968|2962|2968|2962|2968|2962|1
1622038010000|2021-05-26 14:06:50|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.8|2961.8|3
1622038020000|2021-05-26 14:07:00|2968|2962|2968|2962|2968|2962|2967.8|2961.8|5
1622038030000|2021-05-26 14:07:10|2967.8|2961.8|2968|2962|2968.3|2962.3|2967.8|2961.8|3
1622038050000|2021-05-26 14:07:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1622038060000|2021-05-26 14:07:40|2967.3|2961.3|2968|2962|2968|2962|2967.3|2961.3|3
1622038080000|2021-05-26 14:08:00|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|3
1622038090000|2021-05-26 14:08:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1622038100000|2021-05-26 14:08:20|2969|2963|2969.3|2963.3|2969.5|2963.5|2969|2963|4
1622038110000|2021-05-26 14:08:30|2968.8|2962.8|2969|2963|2969.3|2963.3|2968.5|2962.5|5
1622038120000|2021-05-26 14:08:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1622038130000|2021-05-26 14:08:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1622038140000|2021-05-26 14:09:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969|2963|4
1622038150000|2021-05-26 14:09:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1622038160000|2021-05-26 14:09:20|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968|2962|5
1622038170000|2021-05-26 14:09:30|2968|2962|2967.3|2961.3|2968|2962|2967.3|2961.3|4
1622038180000|2021-05-26 14:09:40|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|4
1622038200000|2021-05-26 14:10:00|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|4
1622038210000|2021-05-26 14:10:10|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|4
1622038220000|2021-05-26 14:10:20|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|4
1622038230000|2021-05-26 14:10:30|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1622038240000|2021-05-26 14:10:40|2968.5|2962.5|2967.3|2961.3|2968.5|2962.5|2967.3|2961.3|5
1622038250000|2021-05-26 14:10:50|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|3
1622038260000|2021-05-26 14:11:00|2966.8|2960.8|2968|2962|2968|2962|2966.8|2960.8|3
1622038270000|2021-05-26 14:11:10|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|3
1622038290000|2021-05-26 14:11:30|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|3
1622038300000|2021-05-26 14:11:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1622038310000|2021-05-26 14:11:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1622038320000|2021-05-26 14:12:00|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1622038330000|2021-05-26 14:12:10|2967.5|2961.5|2966.3|2960.3|2967.5|2961.5|2966.3|2960.3|3
1622038340000|2021-05-26 14:12:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|3
1622038350000|2021-05-26 14:12:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966|2960|3
1622038360000|2021-05-26 14:12:40|2965.8|2959.8|2966|2960|2966|2960|2965.3|2959.3|9
1622038370000|2021-05-26 14:12:50|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|4
1622038380000|2021-05-26 14:13:00|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1622038400000|2021-05-26 14:13:20|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|4
1622038410000|2021-05-26 14:13:30|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|4
1622038420000|2021-05-26 14:13:40|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|3
1622038430000|2021-05-26 14:13:50|2967.3|2961.3|2968.3|2962.3|2968.3|2962.3|2967.3|2961.3|7
1622038460000|2021-05-26 14:14:20|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1622038470000|2021-05-26 14:14:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|3
1622038500000|2021-05-26 14:15:00|2967.8|2961.8|2968.3|2962.3|2968.5|2962.5|2967.8|2961.8|4
1622038510000|2021-05-26 14:15:10|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1622038520000|2021-05-26 14:15:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1622038530000|2021-05-26 14:15:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1622038540000|2021-05-26 14:15:40|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|3
1622038560000|2021-05-26 14:16:00|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|2
1622038570000|2021-05-26 14:16:10|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|4
1622038580000|2021-05-26 14:16:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1622038590000|2021-05-26 14:16:30|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|2
1622038610000|2021-05-26 14:16:50|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1622038620000|2021-05-26 14:17:00|2969.3|2963.3|2970.3|2964.3|2970.3|2964.3|2969.3|2963.3|4
1622038630000|2021-05-26 14:17:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1622038650000|2021-05-26 14:17:30|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1622038660000|2021-05-26 14:17:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1622038670000|2021-05-26 14:17:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1622038680000|2021-05-26 14:18:00|2971.3|2965.3|2972|2966|2972.3|2966.3|2971.3|2965.3|3
1622038690000|2021-05-26 14:18:10|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1622038700000|2021-05-26 14:18:20|2971.8|2965.8|2970.8|2964.8|2972|2966|2970.8|2964.8|7
1622038710000|2021-05-26 14:18:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1622038740000|2021-05-26 14:19:00|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1622038750000|2021-05-26 14:19:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1622038760000|2021-05-26 14:19:20|2971.5|2965.5|2971|2965|2971.8|2965.8|2971|2965|3
1622038770000|2021-05-26 14:19:30|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1622038790000|2021-05-26 14:19:50|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1622038800000|2021-05-26 14:20:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1622038820000|2021-05-26 14:20:20|2971.3|2965.3|2972.5|2966.5|2972.5|2966.5|2971.3|2965.3|4
1622038830000|2021-05-26 14:20:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1622038840000|2021-05-26 14:20:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|6
1622038850000|2021-05-26 14:20:50|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|6
1622038860000|2021-05-26 14:21:00|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1622038870000|2021-05-26 14:21:10|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1622038880000|2021-05-26 14:21:20|2972|2966|2971|2965|2972.5|2966.5|2971|2965|5
1622038890000|2021-05-26 14:21:30|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1622038900000|2021-05-26 14:21:40|2971|2965|2971|2965|2971.3|2965.3|2971|2965|3
1622038910000|2021-05-26 14:21:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1622038920000|2021-05-26 14:22:00|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|2
1622038930000|2021-05-26 14:22:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1622038940000|2021-05-26 14:22:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1622038950000|2021-05-26 14:22:30|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|5
1622038960000|2021-05-26 14:22:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1622038970000|2021-05-26 14:22:50|2972|2966|2972|2966|2972.3|2966.3|2972|2966|3
1622038980000|2021-05-26 14:23:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1622038990000|2021-05-26 14:23:10|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1622039000000|2021-05-26 14:23:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1622039010000|2021-05-26 14:23:30|2970.3|2964.3|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|4
1622039040000|2021-05-26 14:24:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1622039050000|2021-05-26 14:24:10|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1622039070000|2021-05-26 14:24:30|2969.5|2963.5|2969.8|2963.8|2970|2964|2969.3|2963.3|5
1622039080000|2021-05-26 14:24:40|2969.5|2963.5|2970|2964|2970|2964|2969.3|2963.3|5
1622039110000|2021-05-26 14:25:10|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1622039120000|2021-05-26 14:25:20|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|2
1622039130000|2021-05-26 14:25:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1622039140000|2021-05-26 14:25:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1622039150000|2021-05-26 14:25:50|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|4
1622039160000|2021-05-26 14:26:00|2969.5|2963.5|2970.5|2964.5|2970.5|2964.5|2969.5|2963.5|2
1622039180000|2021-05-26 14:26:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1622039190000|2021-05-26 14:26:30|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1622039200000|2021-05-26 14:26:40|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|3
1622039220000|2021-05-26 14:27:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1622039230000|2021-05-26 14:27:10|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1622039240000|2021-05-26 14:27:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1622039250000|2021-05-26 14:27:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1622039260000|2021-05-26 14:27:40|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1622039270000|2021-05-26 14:27:50|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1622039280000|2021-05-26 14:28:00|2968.8|2962.8|2968.5|2962.5|2969|2963|2968.5|2962.5|6
1622039300000|2021-05-26 14:28:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1622039310000|2021-05-26 14:28:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1622039330000|2021-05-26 14:28:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1622039350000|2021-05-26 14:29:10|2969.3|2963.3|2970.8|2964.8|2970.8|2964.8|2969.3|2963.3|4
1622039370000|2021-05-26 14:29:30|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1622039380000|2021-05-26 14:29:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|4
1622039390000|2021-05-26 14:29:50|2970.8|2964.8|2972|2966|2972|2966|2970.8|2964.8|5
1622039400000|2021-05-26 14:30:00|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|4
1622039410000|2021-05-26 14:30:10|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|4
1622039420000|2021-05-26 14:30:20|2972.8|2966.8|2973|2967|2973.3|2967.3|2972.8|2966.8|4
1622039430000|2021-05-26 14:30:30|2972.5|2966.5|2973|2967|2973.3|2967.3|2972.5|2966.5|3
1622039460000|2021-05-26 14:31:00|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|4
1622039470000|2021-05-26 14:31:10|2973.8|2967.8|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|4
1622039480000|2021-05-26 14:31:20|2973|2967|2972.8|2966.8|2973|2967|2972.5|2966.5|4
1622039490000|2021-05-26 14:31:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1622039500000|2021-05-26 14:31:40|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1622039510000|2021-05-26 14:31:50|2973.8|2967.8|2974|2968|2974.3|2968.3|2973.8|2967.8|4
1622039550000|2021-05-26 14:32:30|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1622039560000|2021-05-26 14:32:40|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1622039570000|2021-05-26 14:32:50|2974.3|2968.3|2975.8|2969.8|2975.8|2969.8|2974.3|2968.3|4
1622039580000|2021-05-26 14:33:00|2976|2970|2975.8|2969.8|2976|2970|2975.5|2969.5|4
1622039590000|2021-05-26 14:33:10|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|5
1622039600000|2021-05-26 14:33:20|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|4
1622039610000|2021-05-26 14:33:30|2976.5|2970.5|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|5
1622039620000|2021-05-26 14:33:40|2976|2970|2975.3|2969.3|2976|2970|2975.3|2969.3|3
1622039630000|2021-05-26 14:33:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1622039640000|2021-05-26 14:34:00|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|4
1622039650000|2021-05-26 14:34:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1622039670000|2021-05-26 14:34:30|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1622039680000|2021-05-26 14:34:40|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|3
1622039690000|2021-05-26 14:34:50|2974.8|2968.8|2975|2969|2975|2969|2974.5|2968.5|6
1622039700000|2021-05-26 14:35:00|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975|2969|5
1622039710000|2021-05-26 14:35:10|2975.5|2969.5|2976.5|2970.5|2976.5|2970.5|2975.5|2969.5|5
1622039720000|2021-05-26 14:35:20|2976|2970|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|7
1622039730000|2021-05-26 14:35:30|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|2
1622039740000|2021-05-26 14:35:40|2976.5|2970.5|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|3
1622039750000|2021-05-26 14:35:50|2978|2972|2977.3|2971.3|2978|2972|2977.3|2971.3|3
1622039760000|2021-05-26 14:36:00|2977|2971|2975.8|2969.8|2977|2971|2975.8|2969.8|4
1622039770000|2021-05-26 14:36:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622039780000|2021-05-26 14:36:20|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1622039790000|2021-05-26 14:36:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1622039800000|2021-05-26 14:36:40|2977|2971|2977|2971|2977|2971|2976.8|2970.8|3
1622039820000|2021-05-26 14:37:00|2977.3|2971.3|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|4
1622039830000|2021-05-26 14:37:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1622039840000|2021-05-26 14:37:20|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1622039850000|2021-05-26 14:37:30|2978.5|2972.5|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|3
1622039860000|2021-05-26 14:37:40|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1622039870000|2021-05-26 14:37:50|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1622039880000|2021-05-26 14:38:00|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2976.8|2970.8|5
1622039890000|2021-05-26 14:38:10|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1622039900000|2021-05-26 14:38:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622039920000|2021-05-26 14:38:40|2976.8|2970.8|2976.8|2970.8|2977|2971|2976.8|2970.8|3
1622039930000|2021-05-26 14:38:50|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977|2971|3
1622039940000|2021-05-26 14:39:00|2978|2972|2978|2972|2978.3|2972.3|2978|2972|5
1622039950000|2021-05-26 14:39:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1622039960000|2021-05-26 14:39:20|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1622039970000|2021-05-26 14:39:30|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|8
1621987320000|2021-05-26 00:02:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1622039980000|2021-05-26 14:39:40|2979.5|2973.5|2980.3|2974.3|2980.8|2974.8|2979.5|2973.5|6
1622040000000|2021-05-26 14:40:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1621987340000|2021-05-26 00:02:20|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1622040010000|2021-05-26 14:40:10|2979.8|2973.8|2979|2973|2979.8|2973.8|2979|2973|2
1621987350000|2021-05-26 00:02:30|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1622040020000|2021-05-26 14:40:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1622040030000|2021-05-26 14:40:30|2979.5|2973.5|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|5
1621987390000|2021-05-26 00:03:10|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1622040040000|2021-05-26 14:40:40|2980.8|2974.8|2981|2975|2981.3|2975.3|2980.8|2974.8|4
1621987440000|2021-05-26 00:04:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1622040060000|2021-05-26 14:41:00|2981.3|2975.3|2981.5|2975.5|2982|2976|2981.3|2975.3|4
1621987450000|2021-05-26 00:04:10|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1622040070000|2021-05-26 14:41:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1622040080000|2021-05-26 14:41:20|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2980.8|2974.8|6
1621987540000|2021-05-26 00:05:40|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1622040090000|2021-05-26 14:41:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1621987570000|2021-05-26 00:06:10|2989.6|2983.6|2991.9|2985.9|2991.9|2985.9|2989.6|2983.6|5
1622040100000|2021-05-26 14:41:40|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1621987580000|2021-05-26 00:06:20|2992.1|2986.1|2992.4|2986.4|2992.4|2986.4|2992.1|2986.1|2
1622040110000|2021-05-26 14:41:50|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|2
1621987590000|2021-05-26 00:06:30|2992.6|2986.6|2992.6|2986.6|2992.9|2986.9|2992.6|2986.6|3
1622040120000|2021-05-26 14:42:00|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|3
1621987630000|2021-05-26 00:07:10|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|2
1622040130000|2021-05-26 14:42:10|2979.5|2973.5|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|4
1621987640000|2021-05-26 00:07:20|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1622040150000|2021-05-26 14:42:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1621987820000|2021-05-26 00:10:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622040180000|2021-05-26 14:43:00|2978.8|2972.8|2977.5|2971.5|2978.8|2972.8|2977.5|2971.5|4
1621988000000|2021-05-26 00:13:20|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1622040190000|2021-05-26 14:43:10|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|4
1621988070000|2021-05-26 00:14:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1622040200000|2021-05-26 14:43:20|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1621988080000|2021-05-26 00:14:40|2990.1|2984.1|2989.1|2983.1|2990.1|2984.1|2989.1|2983.1|3
1622040210000|2021-05-26 14:43:30|2977|2971|2976|2970|2977|2971|2976|2970|3
1622040230000|2021-05-26 14:43:50|2976.3|2970.3|2977.5|2971.5|2977.5|2971.5|2976|2970|7
1621988140000|2021-05-26 00:15:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1622040250000|2021-05-26 14:44:10|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1621988280000|2021-05-26 00:18:00|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622040260000|2021-05-26 14:44:20|2976.5|2970.5|2976.5|2970.5|2977.3|2971.3|2976.3|2970.3|9
1622040270000|2021-05-26 14:44:30|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|6
1621988320000|2021-05-26 00:18:40|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1622040280000|2021-05-26 14:44:40|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|5
1621988370000|2021-05-26 00:19:30|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622040310000|2021-05-26 14:45:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1622040350000|2021-05-26 14:45:50|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1621988420000|2021-05-26 00:20:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1622040360000|2021-05-26 14:46:00|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|5
1621988460000|2021-05-26 00:21:00|2989.4|2983.4|2990.3|2984.3|2990.3|2984.3|2989.4|2983.4|2
1622040370000|2021-05-26 14:46:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|3
1621988540000|2021-05-26 00:22:20|2990.6|2984.6|2991.4|2985.4|2991.4|2985.4|2990.6|2984.6|2
1622040380000|2021-05-26 14:46:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1621989000000|2021-05-26 00:30:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1622040400000|2021-05-26 14:46:40|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1622040430000|2021-05-26 14:47:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1621989110000|2021-05-26 00:31:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1622040440000|2021-05-26 14:47:20|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|4
1621989150000|2021-05-26 00:32:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1622040450000|2021-05-26 14:47:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1621989240000|2021-05-26 00:34:00|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622040490000|2021-05-26 14:48:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1621989320000|2021-05-26 00:35:20|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622040500000|2021-05-26 14:48:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1621989350000|2021-05-26 00:35:50|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622040520000|2021-05-26 14:48:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1621989360000|2021-05-26 00:36:00|2988.4|2982.4|2989.9|2983.9|2989.9|2983.9|2988.4|2982.4|2
1622040540000|2021-05-26 14:49:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1621989580000|2021-05-26 00:39:40|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622040560000|2021-05-26 14:49:20|2978|2972|2978|2972|2978|2972|2977.8|2971.8|3
1621989660000|2021-05-26 00:41:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622040570000|2021-05-26 14:49:30|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1622040580000|2021-05-26 14:49:40|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1622040600000|2021-05-26 14:50:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1622040610000|2021-05-26 14:50:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1621989750000|2021-05-26 00:42:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622040620000|2021-05-26 14:50:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|3
1622040640000|2021-05-26 14:50:40|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|3
1621989830000|2021-05-26 00:43:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622040660000|2021-05-26 14:51:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1621989880000|2021-05-26 00:44:40|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622040680000|2021-05-26 14:51:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1621989900000|2021-05-26 00:45:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622040700000|2021-05-26 14:51:40|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1622040760000|2021-05-26 14:52:40|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|3
1621989930000|2021-05-26 00:45:30|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622040790000|2021-05-26 14:53:10|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|3
1622040800000|2021-05-26 14:53:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1622040810000|2021-05-26 14:53:30|2977.3|2971.3|2976|2970|2977.3|2971.3|2976|2970|3
1621989950000|2021-05-26 00:45:50|2989.6|2983.6|2989.1|2983.1|2989.6|2983.6|2989.1|2983.1|2
1622040820000|2021-05-26 14:53:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621990030000|2021-05-26 00:47:10|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622040830000|2021-05-26 14:53:50|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|2
1621990170000|2021-05-26 00:49:30|2989.1|2983.1|2989.6|2983.6|2989.6|2983.6|2989.1|2983.1|2
1622040840000|2021-05-26 14:54:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622040880000|2021-05-26 14:54:40|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.8|2969.8|3
1621990230000|2021-05-26 00:50:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622040890000|2021-05-26 14:54:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1622040900000|2021-05-26 14:55:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1622040910000|2021-05-26 14:55:10|2975.8|2969.8|2976|2970|2976.3|2970.3|2975.8|2969.8|5
1622040920000|2021-05-26 14:55:20|2975.8|2969.8|2975|2969|2975.8|2969.8|2975|2969|4
1621990310000|2021-05-26 00:51:50|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|2
1622040930000|2021-05-26 14:55:30|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.3|2967.3|6
1621990370000|2021-05-26 00:52:50|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622040940000|2021-05-26 14:55:40|2974|2968|2975.3|2969.3|2975.3|2969.3|2974|2968|6
1621990410000|2021-05-26 00:53:30|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1622040950000|2021-05-26 14:55:50|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.5|2968.5|5
1622040960000|2021-05-26 14:56:00|2973.8|2967.8|2972.8|2966.8|2974.8|2968.8|2972.8|2966.8|8
1622040970000|2021-05-26 14:56:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|9
1621990420000|2021-05-26 00:53:40|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1622040980000|2021-05-26 14:56:20|2973|2967|2975|2969|2975|2969|2973|2967|7
1622040990000|2021-05-26 14:56:30|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1622041000000|2021-05-26 14:56:40|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.3|2968.3|4
1622041010000|2021-05-26 14:56:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974|2968|4
1622041020000|2021-05-26 14:57:00|2974|2968|2974.3|2968.3|2974.3|2968.3|2973.5|2967.5|6
1622041040000|2021-05-26 14:57:20|2974|2968|2973|2967|2974|2968|2972.8|2966.8|8
1621990430000|2021-05-26 00:53:50|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1622041050000|2021-05-26 14:57:30|2972.8|2966.8|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|10
1622041060000|2021-05-26 14:57:40|2972.3|2966.3|2971.3|2965.3|2972.3|2966.3|2971.3|2965.3|6
1621990460000|2021-05-26 00:54:20|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|2
1622041070000|2021-05-26 14:57:50|2970.8|2964.8|2971|2965|2971.5|2965.5|2970.8|2964.8|5
1621990480000|2021-05-26 00:54:40|2987.1|2981.1|2987.1|2981.1|2987.5|2981.5|2987.1|2981.1|3
1622041080000|2021-05-26 14:58:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2968.8|2962.8|12
1622041090000|2021-05-26 14:58:10|2969.8|2963.8|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|11
1621990530000|2021-05-26 00:55:30|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1622041100000|2021-05-26 14:58:20|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|9
1621990590000|2021-05-26 00:56:30|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1622041110000|2021-05-26 14:58:30|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1622041120000|2021-05-26 14:58:40|2969|2963|2970|2964|2970|2964|2969|2963|4
1622041130000|2021-05-26 14:58:50|2970.3|2964.3|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|4
1621990630000|2021-05-26 00:57:10|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1622041140000|2021-05-26 14:59:00|2969.5|2963.5|2969|2963|2969.5|2963.5|2968.8|2962.8|3
1622041150000|2021-05-26 14:59:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1621990730000|2021-05-26 00:58:50|2986.9|2980.9|2984.3|2978.3|2986.9|2980.9|2984.3|2978.3|2
1622041160000|2021-05-26 14:59:20|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|3
1622041170000|2021-05-26 14:59:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1622041180000|2021-05-26 14:59:40|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1622041190000|2021-05-26 14:59:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1621990740000|2021-05-26 00:59:00|2984.5|2978.5|2982.1|2976.1|2984.5|2978.5|2982.1|2976.1|2
1622041200000|2021-05-26 15:00:00|2969.5|2963.5|2970|2964|2970|2964|2969.3|2963.3|6
1621990750000|2021-05-26 00:59:10|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1622041210000|2021-05-26 15:00:10|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|4
1621990760000|2021-05-26 00:59:20|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1622041220000|2021-05-26 15:00:20|2971.5|2965.5|2972.5|2966.5|2972.8|2966.8|2971.5|2965.5|4
1621990790000|2021-05-26 00:59:50|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1622041230000|2021-05-26 15:00:30|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|4
1622041240000|2021-05-26 15:00:40|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1622041250000|2021-05-26 15:00:50|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1621990800000|2021-05-26 01:00:00|2985.4|2979.4|2986.6|2980.6|2988.9|2982.9|2985.4|2979.4|15
1622041270000|2021-05-26 15:01:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1622041300000|2021-05-26 15:01:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621990810000|2021-05-26 01:00:10|2986.4|2980.4|2988.4|2982.4|2988.4|2982.4|2986.4|2980.4|12
1622041310000|2021-05-26 15:01:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1622041320000|2021-05-26 15:02:00|2973|2967|2972.3|2966.3|2973|2967|2972.3|2966.3|2
1621990820000|2021-05-26 01:00:20|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1622041350000|2021-05-26 15:02:30|2973|2967|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|4
1621990830000|2021-05-26 01:00:30|2989.1|2983.1|2987.9|2981.9|2989.1|2983.1|2987.9|2981.9|6
1622041360000|2021-05-26 15:02:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1622041380000|2021-05-26 15:03:00|2973.3|2967.3|2972|2966|2973.3|2967.3|2972|2966|5
1621990840000|2021-05-26 01:00:40|2987.5|2981.5|2985.8|2979.8|2987.5|2981.5|2985.8|2979.8|8
1622041390000|2021-05-26 15:03:10|2971.5|2965.5|2970.8|2964.8|2972|2966|2970.8|2964.8|8
1622041400000|2021-05-26 15:03:20|2971.3|2965.3|2971.5|2965.5|2972|2966|2971|2965|6
1621990850000|2021-05-26 01:00:50|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.3|2979.3|5
1622041420000|2021-05-26 15:03:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1622041430000|2021-05-26 15:03:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621990860000|2021-05-26 01:01:00|2986.4|2980.4|2985.6|2979.6|2986.4|2980.4|2985.6|2979.6|6
1622041450000|2021-05-26 15:04:10|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1621990870000|2021-05-26 01:01:10|2985.4|2979.4|2984.1|2978.1|2985.6|2979.6|2984.1|2978.1|15
1622041460000|2021-05-26 15:04:20|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|2
1621990880000|2021-05-26 01:01:20|2984.9|2978.9|2985.1|2979.1|2985.1|2979.1|2984.6|2978.6|5
1622041490000|2021-05-26 15:04:50|2973.5|2967.5|2972.3|2966.3|2973.5|2967.5|2972.3|2966.3|4
1621990890000|2021-05-26 01:01:30|2985.6|2979.6|2985.9|2979.9|2986.4|2980.4|2985.6|2979.6|4
1622041500000|2021-05-26 15:05:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1622041510000|2021-05-26 15:05:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621990900000|2021-05-26 01:01:40|2986.1|2980.1|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|2
1622041520000|2021-05-26 15:05:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1622041570000|2021-05-26 15:06:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1621990910000|2021-05-26 01:01:50|2986.1|2980.1|2986.5|2980.5|2986.5|2980.5|2986.1|2980.1|3
1622041580000|2021-05-26 15:06:20|2972.5|2966.5|2973|2967|2973.5|2967.5|2972.5|2966.5|5
1621990920000|2021-05-26 01:02:00|2986.9|2980.9|2985.9|2979.9|2987.6|2981.6|2985.9|2979.9|9
1622041600000|2021-05-26 15:06:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1622041620000|2021-05-26 15:07:00|2972.8|2966.8|2974.3|2968.3|2974.3|2968.3|2972.8|2966.8|3
1622041640000|2021-05-26 15:07:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|3
1621990930000|2021-05-26 01:02:10|2986.1|2980.1|2988.6|2982.6|2988.6|2982.6|2986.1|2980.1|12
1622041650000|2021-05-26 15:07:30|2973.5|2967.5|2973|2967|2973.8|2967.8|2973|2967|5
1622041670000|2021-05-26 15:07:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1621990940000|2021-05-26 01:02:20|2988.8|2982.8|2987.4|2981.4|2988.8|2982.8|2987.4|2981.4|7
1622041680000|2021-05-26 15:08:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1622041690000|2021-05-26 15:08:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1622041700000|2021-05-26 15:08:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1621990950000|2021-05-26 01:02:30|2987.9|2981.9|2988.1|2982.1|2988.8|2982.8|2987.9|2981.9|8
1622041710000|2021-05-26 15:08:30|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|3
1622041720000|2021-05-26 15:08:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1621990960000|2021-05-26 01:02:40|2988.4|2982.4|2989.6|2983.6|2989.9|2983.9|2988.4|2982.4|7
1622041740000|2021-05-26 15:09:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1622041770000|2021-05-26 15:09:30|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1621990970000|2021-05-26 01:02:50|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|3
1622041800000|2021-05-26 15:10:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1622041820000|2021-05-26 15:10:20|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1621990980000|2021-05-26 01:03:00|2990.1|2984.1|2988.3|2982.3|2990.1|2984.1|2988.3|2982.3|6
1622041830000|2021-05-26 15:10:30|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|2
1621990990000|2021-05-26 01:03:10|2988.6|2982.6|2988.9|2982.9|2988.9|2982.9|2988.6|2982.6|2
1622041840000|2021-05-26 15:10:40|2972.5|2966.5|2972.8|2966.8|2973|2967|2972.5|2966.5|4
1621991000000|2021-05-26 01:03:20|2988.4|2982.4|2987.9|2981.9|2988.6|2982.6|2987.9|2981.9|9
1622041850000|2021-05-26 15:10:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1621991010000|2021-05-26 01:03:30|2988.1|2982.1|2987.4|2981.4|2988.1|2982.1|2987|2981|6
1622041860000|2021-05-26 15:11:00|2973.5|2967.5|2971.8|2965.8|2973.5|2967.5|2971.8|2965.8|7
1621991020000|2021-05-26 01:03:40|2987.8|2981.8|2987.4|2981.4|2988.3|2982.3|2987.4|2981.4|6
1622041890000|2021-05-26 15:11:30|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|7
1622041930000|2021-05-26 15:12:10|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.5|2964.5|4
1622041940000|2021-05-26 15:12:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621991040000|2021-05-26 01:04:00|2986.9|2980.9|2986.5|2980.5|2986.9|2980.9|2986.3|2980.3|4
1622041970000|2021-05-26 15:12:50|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1622041980000|2021-05-26 15:13:00|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1621991050000|2021-05-26 01:04:10|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1622041990000|2021-05-26 15:13:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1622042000000|2021-05-26 15:13:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1622042010000|2021-05-26 15:13:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1622042040000|2021-05-26 15:14:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1621991060000|2021-05-26 01:04:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|3
1622042100000|2021-05-26 15:15:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1621991070000|2021-05-26 01:04:30|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1622042130000|2021-05-26 15:15:30|2971.8|2965.8|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|4
1621991080000|2021-05-26 01:04:40|2987|2981|2987.1|2981.1|2987.1|2981.1|2987|2981|2
1622042140000|2021-05-26 15:15:40|2970.5|2964.5|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|5
1622042150000|2021-05-26 15:15:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1622042200000|2021-05-26 15:16:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1622042250000|2021-05-26 15:17:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1622042280000|2021-05-26 15:18:00|2971.8|2965.8|2970.8|2964.8|2972.3|2966.3|2970.8|2964.8|10
1622042350000|2021-05-26 15:19:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1622042360000|2021-05-26 15:19:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1621991090000|2021-05-26 01:04:50|2986.8|2980.8|2985.8|2979.8|2986.8|2980.8|2985.8|2979.8|4
1622042400000|2021-05-26 15:20:00|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1622042420000|2021-05-26 15:20:20|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|5
1622042440000|2021-05-26 15:20:40|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1622042450000|2021-05-26 15:20:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1621991110000|2021-05-26 01:05:10|2985.9|2979.9|2986|2980|2986|2980|2985.8|2979.8|3
1622042490000|2021-05-26 15:21:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621991120000|2021-05-26 01:05:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1622042500000|2021-05-26 15:21:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1621991150000|2021-05-26 01:05:50|2985.9|2979.9|2985.3|2979.3|2985.9|2979.9|2985.3|2979.3|4
1622042510000|2021-05-26 15:21:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1621991170000|2021-05-26 01:06:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1622042530000|2021-05-26 15:22:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1622042550000|2021-05-26 15:22:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1622042570000|2021-05-26 15:22:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1621991180000|2021-05-26 01:06:20|2984.8|2978.8|2984.1|2978.1|2984.8|2978.8|2984.1|2978.1|3
1622042590000|2021-05-26 15:23:10|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1622042600000|2021-05-26 15:23:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1621991190000|2021-05-26 01:06:30|2983.1|2977.1|2983|2977|2983.1|2977.1|2983|2977|2
1622042610000|2021-05-26 15:23:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1622042640000|2021-05-26 15:24:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1622042650000|2021-05-26 15:24:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1622042670000|2021-05-26 15:24:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1622042690000|2021-05-26 15:24:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1621991200000|2021-05-26 01:06:40|2982.8|2976.8|2983.8|2977.8|2983.9|2977.9|2982.8|2976.8|9
1622042720000|2021-05-26 15:25:20|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1622042730000|2021-05-26 15:25:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1621991220000|2021-05-26 01:07:00|2983.4|2977.4|2983.1|2977.1|2983.4|2977.4|2983.1|2977.1|2
1622042740000|2021-05-26 15:25:40|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1622042760000|2021-05-26 15:26:00|2971.3|2965.3|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|2
1622042770000|2021-05-26 15:26:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1622042790000|2021-05-26 15:26:30|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|3
1622042800000|2021-05-26 15:26:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1622042820000|2021-05-26 15:27:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1622042830000|2021-05-26 15:27:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1622042930000|2021-05-26 15:28:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1622042960000|2021-05-26 15:29:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1622042970000|2021-05-26 15:29:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1622042980000|2021-05-26 15:29:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1622043000000|2021-05-26 15:30:00|2972.8|2966.8|2972|2966|2972.8|2966.8|2971.5|2965.5|3
1621991230000|2021-05-26 01:07:10|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1622043010000|2021-05-26 15:30:10|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1621991250000|2021-05-26 01:07:30|2983|2977|2982.4|2976.4|2983.5|2977.5|2982.4|2976.4|10
1622043050000|2021-05-26 15:30:50|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|2
1621991260000|2021-05-26 01:07:40|2982.3|2976.3|2981.3|2975.3|2982.3|2976.3|2981|2975|9
1622043060000|2021-05-26 15:31:00|2972.8|2966.8|2973|2967|2973.5|2967.5|2972.8|2966.8|3
1622043070000|2021-05-26 15:31:10|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1621991270000|2021-05-26 01:07:50|2981|2975|2980.3|2974.3|2981|2975|2980.3|2974.3|4
1622043120000|2021-05-26 15:32:00|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1622043140000|2021-05-26 15:32:20|2974|2968|2974|2968|2974|2968|2973.8|2967.8|3
1622043150000|2021-05-26 15:32:30|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1621991280000|2021-05-26 01:08:00|2980.4|2974.4|2980.9|2974.9|2980.9|2974.9|2980.4|2974.4|3
1622043160000|2021-05-26 15:32:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|3
1621991290000|2021-05-26 01:08:10|2981.3|2975.3|2982.5|2976.5|2982.5|2976.5|2981.3|2975.3|4
1622043170000|2021-05-26 15:32:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1622043180000|2021-05-26 15:33:00|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1621991300000|2021-05-26 01:08:20|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1622043190000|2021-05-26 15:33:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1621991310000|2021-05-26 01:08:30|2982.4|2976.4|2980.8|2974.8|2982.4|2976.4|2980.8|2974.8|4
1622043200000|2021-05-26 15:33:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1621991320000|2021-05-26 01:08:40|2980.4|2974.4|2979.9|2973.9|2980.4|2974.4|2979.9|2973.9|2
1622043210000|2021-05-26 15:33:30|2973.8|2967.8|2975|2969|2975|2969|2973.8|2967.8|5
1621991330000|2021-05-26 01:08:50|2980.1|2974.1|2979.3|2973.3|2981.1|2975.1|2979.3|2973.3|11
1622043220000|2021-05-26 15:33:40|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1621991340000|2021-05-26 01:09:00|2979.6|2973.6|2980.4|2974.4|2980.4|2974.4|2979.6|2973.6|3
1622043240000|2021-05-26 15:34:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621991350000|2021-05-26 01:09:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|3
1622043270000|2021-05-26 15:34:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1621991360000|2021-05-26 01:09:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1622043290000|2021-05-26 15:34:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1621991380000|2021-05-26 01:09:40|2982.6|2976.6|2982.8|2976.8|2982.8|2976.8|2982.6|2976.6|2
1622043430000|2021-05-26 15:37:10|2975|2969|2975.3|2969.3|2975.5|2969.5|2975|2969|3
1622043500000|2021-05-26 15:38:20|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1621991390000|2021-05-26 01:09:50|2982.6|2976.6|2982.8|2976.8|2982.8|2976.8|2982.6|2976.6|2
1622043510000|2021-05-26 15:38:30|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1621991410000|2021-05-26 01:10:10|2982.6|2976.6|2983.1|2977.1|2983.1|2977.1|2982.6|2976.6|3
1622043520000|2021-05-26 15:38:40|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|2
1621991420000|2021-05-26 01:10:20|2983.4|2977.4|2983.3|2977.3|2983.9|2977.9|2983.3|2977.3|4
1622043540000|2021-05-26 15:39:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621991430000|2021-05-26 01:10:30|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622043570000|2021-05-26 15:39:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1621991440000|2021-05-26 01:10:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1622043590000|2021-05-26 15:39:50|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|2
1621991450000|2021-05-26 01:10:50|2983.6|2977.6|2984.6|2978.6|2984.6|2978.6|2983.6|2977.6|4
1622043600000|2021-05-26 15:40:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1621991460000|2021-05-26 01:11:00|2984.9|2978.9|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|7
1622043610000|2021-05-26 15:40:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1621991470000|2021-05-26 01:11:10|2984|2978|2983.3|2977.3|2984|2978|2983.3|2977.3|4
1622043620000|2021-05-26 15:40:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1621991480000|2021-05-26 01:11:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1622043640000|2021-05-26 15:40:40|2977.3|2971.3|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|4
1621991490000|2021-05-26 01:11:30|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1622043650000|2021-05-26 15:40:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1621991500000|2021-05-26 01:11:40|2983|2977|2982.5|2976.5|2983|2977|2982.5|2976.5|3
1622043660000|2021-05-26 15:41:00|2977.3|2971.3|2978|2972|2978|2972|2977.3|2971.3|4
1621991510000|2021-05-26 01:11:50|2982.9|2976.9|2983.4|2977.4|2983.4|2977.4|2982.9|2976.9|3
1622043670000|2021-05-26 15:41:10|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1621991520000|2021-05-26 01:12:00|2982.9|2976.9|2983.3|2977.3|2983.3|2977.3|2982.9|2976.9|5
1622043690000|2021-05-26 15:41:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1621991530000|2021-05-26 01:12:10|2983.6|2977.6|2984.3|2978.3|2984.8|2978.8|2983.6|2977.6|7
1622043700000|2021-05-26 15:41:40|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|2
1622043740000|2021-05-26 15:42:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1621991540000|2021-05-26 01:12:20|2984.6|2978.6|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|4
1622043760000|2021-05-26 15:42:40|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|3
1621991550000|2021-05-26 01:12:30|2984.4|2978.4|2984|2978|2984.6|2978.6|2984|2978|4
1622043790000|2021-05-26 15:43:10|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1621991570000|2021-05-26 01:12:50|2984.4|2978.4|2984.4|2978.4|2984.6|2978.6|2984.4|2978.4|3
1622043830000|2021-05-26 15:43:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621991580000|2021-05-26 01:13:00|2984|2978|2984.1|2978.1|2984.1|2978.1|2983.8|2977.8|3
1622043840000|2021-05-26 15:44:00|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|3
1622043870000|2021-05-26 15:44:30|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2974.8|2968.8|6
1621991600000|2021-05-26 01:13:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622043880000|2021-05-26 15:44:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1622043890000|2021-05-26 15:44:50|2975.8|2969.8|2976.8|2970.8|2977|2971|2975.8|2969.8|5
1621991610000|2021-05-26 01:13:30|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1622043900000|2021-05-26 15:45:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621991640000|2021-05-26 01:14:00|2983.8|2977.8|2983.4|2977.4|2983.8|2977.8|2983.4|2977.4|2
1622043920000|2021-05-26 15:45:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621991650000|2021-05-26 01:14:10|2983.1|2977.1|2982.6|2976.6|2983.1|2977.1|2982.6|2976.6|2
1622043930000|2021-05-26 15:45:30|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1621991690000|2021-05-26 01:14:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1622044020000|2021-05-26 15:47:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|4
1621991750000|2021-05-26 01:15:50|2982.6|2976.6|2983.4|2977.4|2983.4|2977.4|2982.6|2976.6|4
1622044030000|2021-05-26 15:47:10|2977.3|2971.3|2978.3|2972.3|2978.3|2972.3|2977.3|2971.3|3
1622044040000|2021-05-26 15:47:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1621991760000|2021-05-26 01:16:00|2983.1|2977.1|2982.9|2976.9|2983.1|2977.1|2982.9|2976.9|2
1622044100000|2021-05-26 15:48:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1621991770000|2021-05-26 01:16:10|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1622044160000|2021-05-26 15:49:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1621991780000|2021-05-26 01:16:20|2982.9|2976.9|2983.6|2977.6|2983.6|2977.6|2982.9|2976.9|6
1622044170000|2021-05-26 15:49:30|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1621991800000|2021-05-26 01:16:40|2983.4|2977.4|2983.1|2977.1|2983.4|2977.4|2983.1|2977.1|2
1622044200000|2021-05-26 15:50:00|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2976.3|2970.3|2
1621991810000|2021-05-26 01:16:50|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1622044330000|2021-05-26 15:52:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1621991820000|2021-05-26 01:17:00|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1622044500000|2021-05-26 15:55:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1621991890000|2021-05-26 01:18:10|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1622044580000|2021-05-26 15:56:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621991910000|2021-05-26 01:18:30|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.6|2976.6|3
1622044590000|2021-05-26 15:56:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1621991920000|2021-05-26 01:18:40|2983.1|2977.1|2983.5|2977.5|2983.5|2977.5|2983.1|2977.1|2
1622044680000|2021-05-26 15:58:00|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|2
1622044700000|2021-05-26 15:58:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|3
1622044770000|2021-05-26 15:59:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1622044790000|2021-05-26 15:59:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1622044800000|2021-05-26 16:00:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1622044910000|2021-05-26 16:01:50|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1622044930000|2021-05-26 16:02:10|2976.3|2970.3|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|4
1622044990000|2021-05-26 16:03:10|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1622045030000|2021-05-26 16:03:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622045040000|2021-05-26 16:04:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621991970000|2021-05-26 01:19:30|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622045100000|2021-05-26 16:05:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622045110000|2021-05-26 16:05:10|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|3
1621991980000|2021-05-26 01:19:40|2984.1|2978.1|2984.4|2978.4|2984.6|2978.6|2984.1|2978.1|4
1622045260000|2021-05-26 16:07:40|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|3
1621991990000|2021-05-26 01:19:50|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|3
1622045350000|2021-05-26 16:09:10|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1622045390000|2021-05-26 16:09:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621992000000|2021-05-26 01:20:00|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.1|2978.1|4
1622045430000|2021-05-26 16:10:30|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|2
1621992020000|2021-05-26 01:20:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.1|2978.1|5
1622045450000|2021-05-26 16:10:50|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|3
1622045460000|2021-05-26 16:11:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1621992040000|2021-05-26 01:20:40|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1622045480000|2021-05-26 16:11:20|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1622045540000|2021-05-26 16:12:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621992050000|2021-05-26 01:20:50|2984.9|2978.9|2985.5|2979.5|2985.5|2979.5|2984.9|2978.9|2
1622045600000|2021-05-26 16:13:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1621992070000|2021-05-26 01:21:10|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1622045610000|2021-05-26 16:13:30|2976.3|2970.3|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|3
1621992080000|2021-05-26 01:21:20|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622045710000|2021-05-26 16:15:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621992090000|2021-05-26 01:21:30|2986.4|2980.4|2986|2980|2986.4|2980.4|2986|2980|2
1622045720000|2021-05-26 16:15:20|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|3
1621992110000|2021-05-26 01:21:50|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|2
1622045730000|2021-05-26 16:15:30|2976.5|2970.5|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|3
1621992120000|2021-05-26 01:22:00|2986.6|2980.6|2986.5|2980.5|2987|2981|2986.3|2980.3|7
1622045780000|2021-05-26 16:16:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1621992150000|2021-05-26 01:22:30|2986.3|2980.3|2986.3|2980.3|2986.4|2980.4|2986.3|2980.3|3
1622045800000|2021-05-26 16:16:40|2977|2971|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|4
1621992160000|2021-05-26 01:22:40|2986.5|2980.5|2987|2981|2987|2981|2986.3|2980.3|5
1622045910000|2021-05-26 16:18:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621992170000|2021-05-26 01:22:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1622045920000|2021-05-26 16:18:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1621992180000|2021-05-26 01:23:00|2986.4|2980.4|2986.4|2980.4|2987|2981|2986.4|2980.4|6
1622045960000|2021-05-26 16:19:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|3
1622045970000|2021-05-26 16:19:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621992190000|2021-05-26 01:23:10|2987.1|2981.1|2986|2980|2987.1|2981.1|2986|2980|2
1622045980000|2021-05-26 16:19:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621992200000|2021-05-26 01:23:20|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1622045990000|2021-05-26 16:19:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1621992210000|2021-05-26 01:23:30|2985.9|2979.9|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|5
1622046000000|2021-05-26 16:20:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622046040000|2021-05-26 16:20:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1621992220000|2021-05-26 01:23:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1622046060000|2021-05-26 16:21:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621992260000|2021-05-26 01:24:20|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1622046080000|2021-05-26 16:21:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621992290000|2021-05-26 01:24:50|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1622046130000|2021-05-26 16:22:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621992300000|2021-05-26 01:25:00|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1622046190000|2021-05-26 16:23:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621992310000|2021-05-26 01:25:10|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1622046200000|2021-05-26 16:23:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621992320000|2021-05-26 01:25:20|2987.1|2981.1|2987.9|2981.9|2987.9|2981.9|2987.1|2981.1|2
1622046370000|2021-05-26 16:26:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621992330000|2021-05-26 01:25:30|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1622046400000|2021-05-26 16:26:40|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|2
1621992350000|2021-05-26 01:25:50|2987.8|2981.8|2987.9|2981.9|2988.1|2982.1|2987.8|2981.8|3
1622046420000|2021-05-26 16:27:00|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|2
1622046570000|2021-05-26 16:29:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1621992380000|2021-05-26 01:26:20|2988.1|2982.1|2987.9|2981.9|2988.1|2982.1|2987.9|2981.9|2
1622046580000|2021-05-26 16:29:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1622046690000|2021-05-26 16:31:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2976.8|2970.8|6
1621992390000|2021-05-26 01:26:30|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2987.9|2981.9|4
1622046710000|2021-05-26 16:31:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1622046720000|2021-05-26 16:32:00|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|2
1622046740000|2021-05-26 16:32:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1622046750000|2021-05-26 16:32:30|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1622046760000|2021-05-26 16:32:40|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1621992400000|2021-05-26 01:26:40|2988.5|2982.5|2989.4|2983.4|2989.4|2983.4|2988.5|2982.5|6
1622046770000|2021-05-26 16:32:50|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1621992410000|2021-05-26 01:26:50|2988.9|2982.9|2988.6|2982.6|2989.1|2983.1|2988.6|2982.6|4
1622046820000|2021-05-26 16:33:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621992420000|2021-05-26 01:27:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1622046980000|2021-05-26 16:36:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1621992430000|2021-05-26 01:27:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1622047000000|2021-05-26 16:36:40|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1621992450000|2021-05-26 01:27:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1622047010000|2021-05-26 16:36:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976|2970|3
1622047110000|2021-05-26 16:38:30|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|3
1621992460000|2021-05-26 01:27:40|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1622047120000|2021-05-26 16:38:40|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1621992490000|2021-05-26 01:28:10|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1622047130000|2021-05-26 16:38:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1621992500000|2021-05-26 01:28:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1622047170000|2021-05-26 16:39:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621992510000|2021-05-26 01:28:30|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1622047240000|2021-05-26 16:40:40|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1622047290000|2021-05-26 16:41:30|2976.8|2970.8|2977|2971|2977|2971|2976.5|2970.5|4
1621992520000|2021-05-26 01:28:40|2988.9|2982.9|2988.8|2982.8|2988.9|2982.9|2988.6|2982.6|3
1622047300000|2021-05-26 16:41:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1621992530000|2021-05-26 01:28:50|2988.6|2982.6|2988.5|2982.5|2988.9|2982.9|2988.5|2982.5|5
1622047370000|2021-05-26 16:42:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1621992540000|2021-05-26 01:29:00|2988.1|2982.1|2988|2982|2988.1|2982.1|2988|2982|2
1622047590000|2021-05-26 16:46:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|3
1621992550000|2021-05-26 01:29:10|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988|2982|5
1622047600000|2021-05-26 16:46:40|2976.5|2970.5|2976|2970|2976.5|2970.5|2975.8|2969.8|3
1621992580000|2021-05-26 01:29:40|2988.5|2982.5|2988.6|2982.6|2988.6|2982.6|2988.5|2982.5|2
1622047650000|2021-05-26 16:47:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622047700000|2021-05-26 16:48:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621992600000|2021-05-26 01:30:00|2988.9|2982.9|2989.3|2983.3|2989.3|2983.3|2988.9|2982.9|5
1622047730000|2021-05-26 16:48:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621992610000|2021-05-26 01:30:10|2989.6|2983.6|2989.8|2983.8|2989.8|2983.8|2989.6|2983.6|2
1622047760000|2021-05-26 16:49:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1621992620000|2021-05-26 01:30:20|2989.5|2983.5|2988.5|2982.5|2989.5|2983.5|2988.5|2982.5|4
1622047770000|2021-05-26 16:49:30|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1621992630000|2021-05-26 01:30:30|2988.8|2982.8|2988.6|2982.6|2988.8|2982.8|2988.6|2982.6|2
1622047780000|2021-05-26 16:49:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1621992640000|2021-05-26 01:30:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1622047800000|2021-05-26 16:50:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|3
1622047810000|2021-05-26 16:50:10|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1621992660000|2021-05-26 01:31:00|2989.3|2983.3|2990|2984|2990|2984|2989.3|2983.3|2
1622047820000|2021-05-26 16:50:20|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1621992670000|2021-05-26 01:31:10|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622047900000|2021-05-26 16:51:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1621992690000|2021-05-26 01:31:30|2989.9|2983.9|2989.8|2983.8|2990|2984|2989.8|2983.8|3
1622047970000|2021-05-26 16:52:50|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|2
1621992710000|2021-05-26 01:31:50|2989.6|2983.6|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|9
1622048040000|2021-05-26 16:54:00|2977|2971|2977|2971|2977|2971|2976.8|2970.8|3
1621992720000|2021-05-26 01:32:00|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|5
1622048080000|2021-05-26 16:54:40|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1621992730000|2021-05-26 01:32:10|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.9|2983.9|2
1622048110000|2021-05-26 16:55:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1621992740000|2021-05-26 01:32:20|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622048130000|2021-05-26 16:55:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1622048140000|2021-05-26 16:55:40|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|3
1621992750000|2021-05-26 01:32:30|2990.1|2984.1|2990.9|2984.9|2991.6|2985.6|2990.1|2984.1|5
1622048150000|2021-05-26 16:55:50|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1621992760000|2021-05-26 01:32:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622048170000|2021-05-26 16:56:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1621992770000|2021-05-26 01:32:50|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1622048200000|2021-05-26 16:56:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1622048220000|2021-05-26 16:57:00|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1621992780000|2021-05-26 01:33:00|2990.1|2984.1|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|2
1622048230000|2021-05-26 16:57:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1621992790000|2021-05-26 01:33:10|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|4
1622048250000|2021-05-26 16:57:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1621992800000|2021-05-26 01:33:20|2990|2984|2990.1|2984.1|2990.3|2984.3|2990|2984|3
1622048280000|2021-05-26 16:58:00|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|2
1621992810000|2021-05-26 01:33:30|2989.9|2983.9|2989.1|2983.1|2989.9|2983.9|2989.1|2983.1|3
1621992820000|2021-05-26 01:33:40|2988.9|2982.9|2988.4|2982.4|2988.9|2982.9|2988.4|2982.4|2
1621992830000|2021-05-26 01:33:50|2988.3|2982.3|2986.9|2980.9|2988.3|2982.3|2986.9|2980.9|7
1621992840000|2021-05-26 01:34:00|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1621992850000|2021-05-26 01:34:10|2986.9|2980.9|2987|2981|2987|2981|2986.9|2980.9|10
1621992860000|2021-05-26 01:34:20|2986.6|2980.6|2985.9|2979.9|2986.6|2980.6|2985.9|2979.9|2
1621992900000|2021-05-26 01:35:00|2986.1|2980.1|2986.4|2980.4|2986.5|2980.5|2986.1|2980.1|3
1621992920000|2021-05-26 01:35:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1621992930000|2021-05-26 01:35:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2985.9|2979.9|5
1621992960000|2021-05-26 01:36:00|2986.5|2980.5|2987.5|2981.5|2987.6|2981.6|2986.5|2980.5|4
1621992970000|2021-05-26 01:36:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1621992980000|2021-05-26 01:36:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1621993020000|2021-05-26 01:37:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|5
1621993030000|2021-05-26 01:37:10|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1621993040000|2021-05-26 01:37:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1621993050000|2021-05-26 01:37:30|2988.4|2982.4|2989.3|2983.3|2989.3|2983.3|2988.4|2982.4|5
1621993060000|2021-05-26 01:37:40|2989.1|2983.1|2989|2983|2989.3|2983.3|2989|2983|3
1621993070000|2021-05-26 01:37:50|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2987.9|2981.9|4
1621993080000|2021-05-26 01:38:00|2989.1|2983.1|2988.6|2982.6|2989.1|2983.1|2988.6|2982.6|3
1621993090000|2021-05-26 01:38:10|2988.4|2982.4|2988|2982|2988.4|2982.4|2988|2982|2
1621993100000|2021-05-26 01:38:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1621993110000|2021-05-26 01:38:30|2988.5|2982.5|2988.6|2982.6|2988.6|2982.6|2988.5|2982.5|2
1621993120000|2021-05-26 01:38:40|2990.1|2984.1|2989|2983|2990.1|2984.1|2989|2983|3
1621993140000|2021-05-26 01:39:00|2988.8|2982.8|2990.3|2984.3|2990.3|2984.3|2988.8|2982.8|7
1621993150000|2021-05-26 01:39:10|2990.8|2984.8|2991|2985|2991|2985|2990.6|2984.6|4
1621993160000|2021-05-26 01:39:20|2990.8|2984.8|2990.1|2984.1|2990.8|2984.8|2990.1|2984.1|3
1621993180000|2021-05-26 01:39:40|2990.5|2984.5|2991|2985|2991|2985|2990.5|2984.5|4
1621993190000|2021-05-26 01:39:50|2991.1|2985.1|2991.8|2985.8|2991.9|2985.9|2991.1|2985.1|6
1621993200000|2021-05-26 01:40:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1621993210000|2021-05-26 01:40:10|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1621993230000|2021-05-26 01:40:30|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1621993240000|2021-05-26 01:40:40|2990.1|2984.1|2989.6|2983.6|2990.1|2984.1|2989.6|2983.6|3
1621993250000|2021-05-26 01:40:50|2989.4|2983.4|2990.8|2984.8|2990.8|2984.8|2989.1|2983.1|7
1621993260000|2021-05-26 01:41:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1621993280000|2021-05-26 01:41:20|2990.6|2984.6|2990.3|2984.3|2990.6|2984.6|2990.3|2984.3|2
1621993290000|2021-05-26 01:41:30|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1621993310000|2021-05-26 01:41:50|2989.9|2983.9|2990.5|2984.5|2990.5|2984.5|2989.9|2983.9|3
1621993320000|2021-05-26 01:42:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621993330000|2021-05-26 01:42:10|2990.5|2984.5|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|4
1621993350000|2021-05-26 01:42:30|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|4
1621993360000|2021-05-26 01:42:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621993370000|2021-05-26 01:42:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1621993380000|2021-05-26 01:43:00|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1621993390000|2021-05-26 01:43:10|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1621993400000|2021-05-26 01:43:20|2992.4|2986.4|2993|2987|2993|2987|2992.4|2986.4|2
1621993410000|2021-05-26 01:43:30|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1621993430000|2021-05-26 01:43:50|2992.1|2986.1|2992|2986|2992.1|2986.1|2991.9|2985.9|3
1621993440000|2021-05-26 01:44:00|2991.6|2985.6|2992.3|2986.3|2992.3|2986.3|2991.6|2985.6|3
1621993460000|2021-05-26 01:44:20|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|3
1621993470000|2021-05-26 01:44:30|2993|2987|2994.1|2988.1|2994.1|2988.1|2993|2987|6
1621993480000|2021-05-26 01:44:40|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621993490000|2021-05-26 01:44:50|2994.6|2988.6|2995|2989|2995|2989|2994.6|2988.6|3
1621993500000|2021-05-26 01:45:00|2994.8|2988.8|2994.4|2988.4|2994.8|2988.8|2994.4|2988.4|2
1621993510000|2021-05-26 01:45:10|2994|2988|2993.6|2987.6|2994.1|2988.1|2993.6|2987.6|4
1621993520000|2021-05-26 01:45:20|2993.1|2987.1|2993.1|2987.1|2993.9|2987.9|2992.4|2986.4|13
1621993530000|2021-05-26 01:45:30|2993.5|2987.5|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|3
1621993540000|2021-05-26 01:45:40|2995.1|2989.1|2993.1|2987.1|2995.4|2989.4|2993.1|2987.1|9
1621993550000|2021-05-26 01:45:50|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1621993560000|2021-05-26 01:46:00|2993|2987|2992.6|2986.6|2993|2987|2992.6|2986.6|2
1621993570000|2021-05-26 01:46:10|2992.4|2986.4|2991.6|2985.6|2992.4|2986.4|2991.6|2985.6|4
1621993580000|2021-05-26 01:46:20|2991.4|2985.4|2990.9|2984.9|2991.4|2985.4|2990.6|2984.6|7
1621993590000|2021-05-26 01:46:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1621993600000|2021-05-26 01:46:40|2990.4|2984.4|2990|2984|2990.4|2984.4|2990|2984|3
1621993610000|2021-05-26 01:46:50|2990.4|2984.4|2991.1|2985.1|2991.1|2985.1|2990.4|2984.4|3
1621993620000|2021-05-26 01:47:00|2990.9|2984.9|2989.9|2983.9|2990.9|2984.9|2989.9|2983.9|7
1621993640000|2021-05-26 01:47:20|2989.6|2983.6|2989.4|2983.4|2989.6|2983.6|2989.4|2983.4|2
1621993650000|2021-05-26 01:47:30|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1621993670000|2021-05-26 01:47:50|2989.4|2983.4|2988.6|2982.6|2989.4|2983.4|2988.6|2982.6|4
1621993680000|2021-05-26 01:48:00|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1621993690000|2021-05-26 01:48:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.6|2982.6|3
1621993730000|2021-05-26 01:48:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1621993770000|2021-05-26 01:49:30|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|2
1621993780000|2021-05-26 01:49:40|2989.4|2983.4|2989.1|2983.1|2989.4|2983.4|2989|2983|4
1621993800000|2021-05-26 01:50:00|2989|2983|2988.6|2982.6|2989|2983|2988.6|2982.6|2
1621993810000|2021-05-26 01:50:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1621993820000|2021-05-26 01:50:20|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1621993870000|2021-05-26 01:51:10|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1621993890000|2021-05-26 01:51:30|2987.6|2981.6|2987.1|2981.1|2987.6|2981.6|2987.1|2981.1|2
1621993900000|2021-05-26 01:51:40|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1621993920000|2021-05-26 01:52:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1621993930000|2021-05-26 01:52:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1621993950000|2021-05-26 01:52:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1621993960000|2021-05-26 01:52:40|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1621993980000|2021-05-26 01:53:00|2988.4|2982.4|2989.3|2983.3|2989.4|2983.4|2988.4|2982.4|4
1621993990000|2021-05-26 01:53:10|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1621994020000|2021-05-26 01:53:40|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1621994050000|2021-05-26 01:54:10|2989.1|2983.1|2988.8|2982.8|2989.1|2983.1|2988.8|2982.8|3
1621994060000|2021-05-26 01:54:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1621994070000|2021-05-26 01:54:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1621994100000|2021-05-26 01:55:00|2988.4|2982.4|2987.6|2981.6|2988.4|2982.4|2987.6|2981.6|4
1621994180000|2021-05-26 01:56:20|2987.5|2981.5|2987.6|2981.6|2987.6|2981.6|2987.5|2981.5|2
1621994200000|2021-05-26 01:56:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1621994210000|2021-05-26 01:56:50|2988.4|2982.4|2988.5|2982.5|2988.9|2982.9|2988.4|2982.4|4
1621994270000|2021-05-26 01:57:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1621994280000|2021-05-26 01:58:00|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|3
1621994340000|2021-05-26 01:59:00|2987.4|2981.4|2987.6|2981.6|2987.6|2981.6|2987.4|2981.4|2
1621994350000|2021-05-26 01:59:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1621994390000|2021-05-26 01:59:50|2988.3|2982.3|2989.1|2983.1|2989.1|2983.1|2988.3|2982.3|5
1621994400000|2021-05-26 02:00:00|2988.9|2982.9|2990.6|2984.6|2990.6|2984.6|2988.9|2982.9|6
1621994410000|2021-05-26 02:00:10|2990.8|2984.8|2991.8|2985.8|2991.8|2985.8|2990.8|2984.8|3
1621994420000|2021-05-26 02:00:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1621994450000|2021-05-26 02:00:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1621994460000|2021-05-26 02:01:00|2992.8|2986.8|2992.9|2986.9|2992.9|2986.9|2992.8|2986.8|2
1621994470000|2021-05-26 02:01:10|2992.8|2986.8|2990.6|2984.6|2992.8|2986.8|2990.6|2984.6|9
1621994500000|2021-05-26 02:01:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621994560000|2021-05-26 02:02:40|2990.4|2984.4|2990.5|2984.5|2990.5|2984.5|2990.4|2984.4|2
1621994580000|2021-05-26 02:03:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621994610000|2021-05-26 02:03:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1621994620000|2021-05-26 02:03:40|2990.1|2984.1|2990.5|2984.5|2990.5|2984.5|2990.1|2984.1|3
1621994630000|2021-05-26 02:03:50|2990.9|2984.9|2991.4|2985.4|2991.4|2985.4|2990.9|2984.9|2
1621994640000|2021-05-26 02:04:00|2991.6|2985.6|2992.4|2986.4|2992.4|2986.4|2991.6|2985.6|3
1621994660000|2021-05-26 02:04:20|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1621994670000|2021-05-26 02:04:30|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|3
1621994700000|2021-05-26 02:05:00|2990.9|2984.9|2990.1|2984.1|2990.9|2984.9|2990.1|2984.1|3
1621994750000|2021-05-26 02:05:50|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1621994790000|2021-05-26 02:06:30|2989.1|2983.1|2988.6|2982.6|2989.1|2983.1|2988.6|2982.6|2
1621994820000|2021-05-26 02:07:00|2989|2983|2989.9|2983.9|2989.9|2983.9|2989|2983|4
1621994870000|2021-05-26 02:07:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1621994910000|2021-05-26 02:08:30|2990.5|2984.5|2991.6|2985.6|2991.6|2985.6|2990.5|2984.5|5
1621994920000|2021-05-26 02:08:40|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1621994930000|2021-05-26 02:08:50|2991.1|2985.1|2991.3|2985.3|2991.4|2985.4|2991|2985|5
1621994940000|2021-05-26 02:09:00|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|9
1621994950000|2021-05-26 02:09:10|2991.3|2985.3|2990.6|2984.6|2991.3|2985.3|2990.6|2984.6|3
1621994960000|2021-05-26 02:09:20|2990.9|2984.9|2991.1|2985.1|2991.1|2985.1|2990.9|2984.9|2
1621994970000|2021-05-26 02:09:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621994980000|2021-05-26 02:09:40|2991.8|2985.8|2991.6|2985.6|2991.8|2985.8|2991.5|2985.5|3
1621994990000|2021-05-26 02:09:50|2991.4|2985.4|2991.5|2985.5|2991.6|2985.6|2991.4|2985.4|3
1621995000000|2021-05-26 02:10:00|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1621995010000|2021-05-26 02:10:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1621995030000|2021-05-26 02:10:30|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1621995040000|2021-05-26 02:10:40|2992|2986|2992.1|2986.1|2992.4|2986.4|2992|2986|6
1621995050000|2021-05-26 02:10:50|2992.4|2986.4|2992.9|2986.9|2992.9|2986.9|2992.4|2986.4|3
1621995060000|2021-05-26 02:11:00|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|2
1621995070000|2021-05-26 02:11:10|2992.6|2986.6|2992|2986|2992.9|2986.9|2992|2986|5
1621995080000|2021-05-26 02:11:20|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992|2986|3
1621995110000|2021-05-26 02:11:50|2992.5|2986.5|2992.9|2986.9|2993.1|2987.1|2992.5|2986.5|6
1621995120000|2021-05-26 02:12:00|2992.6|2986.6|2992.4|2986.4|2992.6|2986.6|2992|2986|4
1621995130000|2021-05-26 02:12:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1621995150000|2021-05-26 02:12:30|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1621995160000|2021-05-26 02:12:40|2992.1|2986.1|2993.1|2987.1|2993.1|2987.1|2992.1|2986.1|5
1621995170000|2021-05-26 02:12:50|2993.6|2987.6|2992.9|2986.9|2993.6|2987.6|2992.9|2986.9|3
1621995180000|2021-05-26 02:13:00|2992.6|2986.6|2993.3|2987.3|2993.6|2987.6|2992.3|2986.3|9
1621995190000|2021-05-26 02:13:10|2992.9|2986.9|2992|2986|2992.9|2986.9|2992|2986|4
1621995200000|2021-05-26 02:13:20|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1621995230000|2021-05-26 02:13:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1621995240000|2021-05-26 02:14:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1621995250000|2021-05-26 02:14:10|2993|2987|2993.3|2987.3|2993.5|2987.5|2993|2987|5
1621995260000|2021-05-26 02:14:20|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1621995270000|2021-05-26 02:14:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1621995280000|2021-05-26 02:14:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1621995290000|2021-05-26 02:14:50|2992.9|2986.9|2992.8|2986.8|2992.9|2986.9|2992.5|2986.5|4
1621995350000|2021-05-26 02:15:50|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1621995400000|2021-05-26 02:16:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1621995560000|2021-05-26 02:19:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1621995830000|2021-05-26 02:23:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1621996200000|2021-05-26 02:30:00|2993.5|2987.5|2994.4|2988.4|2994.4|2988.4|2993.5|2987.5|3
1621996210000|2021-05-26 02:30:10|2994.9|2988.9|2995|2989|2995|2989|2994.9|2988.9|2
1621996220000|2021-05-26 02:30:20|2995.3|2989.3|2995.3|2989.3|2995.4|2989.4|2995.3|2989.3|3
1621996230000|2021-05-26 02:30:30|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1621996240000|2021-05-26 02:30:40|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1621996250000|2021-05-26 02:30:50|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|4
1621996260000|2021-05-26 02:31:00|2995.5|2989.5|2994.8|2988.8|2995.6|2989.6|2994.8|2988.8|5
1621996280000|2021-05-26 02:31:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1621996310000|2021-05-26 02:31:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1621996320000|2021-05-26 02:32:00|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1621996330000|2021-05-26 02:32:10|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621996340000|2021-05-26 02:32:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1621996350000|2021-05-26 02:32:30|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621996360000|2021-05-26 02:32:40|2994.6|2988.6|2994.4|2988.4|2994.6|2988.6|2994.4|2988.4|2
1621996370000|2021-05-26 02:32:50|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|3
1621996420000|2021-05-26 02:33:40|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621996430000|2021-05-26 02:33:50|2994.3|2988.3|2993.5|2987.5|2994.3|2988.3|2993.5|2987.5|3
1621996450000|2021-05-26 02:34:10|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|3
1621996460000|2021-05-26 02:34:20|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1621996470000|2021-05-26 02:34:30|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1621996480000|2021-05-26 02:34:40|2992.4|2986.4|2992.6|2986.6|2992.6|2986.6|2992.4|2986.4|2
1621996500000|2021-05-26 02:35:00|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|3
1621996520000|2021-05-26 02:35:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1621996540000|2021-05-26 02:35:40|2994.1|2988.1|2993.9|2987.9|2994.1|2988.1|2993.9|2987.9|4
1621996550000|2021-05-26 02:35:50|2994.1|2988.1|2994.4|2988.4|2994.9|2988.9|2994.1|2988.1|4
1621996580000|2021-05-26 02:36:20|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1621996730000|2021-05-26 02:38:50|2994.4|2988.4|2993.9|2987.9|2994.4|2988.4|2993.9|2987.9|3
1621996750000|2021-05-26 02:39:10|2994.1|2988.1|2994.5|2988.5|2994.5|2988.5|2994.1|2988.1|3
1621996760000|2021-05-26 02:39:20|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621996800000|2021-05-26 02:40:00|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1621996820000|2021-05-26 02:40:20|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621996900000|2021-05-26 02:41:40|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1621996920000|2021-05-26 02:42:00|2994.9|2988.9|2995.1|2989.1|2995.1|2989.1|2994.9|2988.9|2
1621996930000|2021-05-26 02:42:10|2994.9|2988.9|2995.1|2989.1|2995.1|2989.1|2994.9|2988.9|2
1621996990000|2021-05-26 02:43:10|2995.4|2989.4|2996.1|2990.1|2996.1|2990.1|2995.4|2989.4|3
1621997000000|2021-05-26 02:43:20|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1621997010000|2021-05-26 02:43:30|2996.6|2990.6|2996.6|2990.6|2996.9|2990.9|2996.6|2990.6|3
1621997090000|2021-05-26 02:44:50|2996.9|2990.9|2997.1|2991.1|2997.5|2991.5|2996.9|2990.9|8
1621997100000|2021-05-26 02:45:00|2997.4|2991.4|2997.1|2991.1|2997.5|2991.5|2997.1|2991.1|4
1621997110000|2021-05-26 02:45:10|2996.9|2990.9|2996.6|2990.6|2996.9|2990.9|2996.6|2990.6|2
1621997120000|2021-05-26 02:45:20|2996.8|2990.8|2996.6|2990.6|2997|2991|2996.6|2990.6|6
1621997160000|2021-05-26 02:46:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1621997170000|2021-05-26 02:46:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1621997190000|2021-05-26 02:46:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1621997220000|2021-05-26 02:47:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1621997260000|2021-05-26 02:47:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1621997270000|2021-05-26 02:47:50|2995.9|2989.9|2996.3|2990.3|2996.3|2990.3|2995.9|2989.9|2
1621997280000|2021-05-26 02:48:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1621997290000|2021-05-26 02:48:10|2996.4|2990.4|2996|2990|2996.4|2990.4|2995.6|2989.6|5
1621997340000|2021-05-26 02:49:00|2996.3|2990.3|2996.1|2990.1|2996.5|2990.5|2996.1|2990.1|4
1621997370000|2021-05-26 02:49:30|2995.8|2989.8|2994.9|2988.9|2995.8|2989.8|2994.6|2988.6|3
1621997380000|2021-05-26 02:49:40|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.3|2988.3|3
1621997390000|2021-05-26 02:49:50|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1621997400000|2021-05-26 02:50:00|2994.8|2988.8|2995.1|2989.1|2995.1|2989.1|2994.8|2988.8|3
1621997410000|2021-05-26 02:50:10|2995.5|2989.5|2995.6|2989.6|2995.8|2989.8|2995.5|2989.5|3
1621997420000|2021-05-26 02:50:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1621997430000|2021-05-26 02:50:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1621997440000|2021-05-26 02:50:40|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|3
1621997450000|2021-05-26 02:50:50|2996.4|2990.4|2995.1|2989.1|2996.4|2990.4|2995.1|2989.1|4
1621997460000|2021-05-26 02:51:00|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1621997500000|2021-05-26 02:51:40|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1621997520000|2021-05-26 02:52:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1621997540000|2021-05-26 02:52:20|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1621997590000|2021-05-26 02:53:10|2995.1|2989.1|2994.5|2988.5|2995.1|2989.1|2994.5|2988.5|3
1621997620000|2021-05-26 02:53:40|2994.1|2988.1|2993.3|2987.3|2994.1|2988.1|2993.3|2987.3|3
1621997660000|2021-05-26 02:54:20|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1621997740000|2021-05-26 02:55:40|2993.9|2987.9|2994.6|2988.6|2994.6|2988.6|2993.9|2987.9|2
1621997750000|2021-05-26 02:55:50|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621997770000|2021-05-26 02:56:10|2994.9|2988.9|2995|2989|2995|2989|2994.9|2988.9|2
1621997790000|2021-05-26 02:56:30|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1621997800000|2021-05-26 02:56:40|2993.9|2987.9|2993.3|2987.3|2994|2988|2993.3|2987.3|5
1621997810000|2021-05-26 02:56:50|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1621997830000|2021-05-26 02:57:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1621997870000|2021-05-26 02:57:50|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|4
1621997940000|2021-05-26 02:59:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1621997950000|2021-05-26 02:59:10|2991.4|2985.4|2992|2986|2992|2986|2991|2985|7
1621997960000|2021-05-26 02:59:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621997970000|2021-05-26 02:59:30|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2989.8|2983.8|11
1621997980000|2021-05-26 02:59:40|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1621998000000|2021-05-26 03:00:00|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1621998020000|2021-05-26 03:00:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1621998040000|2021-05-26 03:00:40|2990.9|2984.9|2991.1|2985.1|2991.4|2985.4|2990.9|2984.9|3
1621998050000|2021-05-26 03:00:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1621998080000|2021-05-26 03:01:20|2991.6|2985.6|2992.8|2986.8|2992.8|2986.8|2991.6|2985.6|2
1621998090000|2021-05-26 03:01:30|2992.6|2986.6|2993.4|2987.4|2993.6|2987.6|2992.6|2986.6|6
1621998190000|2021-05-26 03:03:10|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1621998230000|2021-05-26 03:03:50|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1621998240000|2021-05-26 03:04:00|2993.1|2987.1|2993|2987|2993.1|2987.1|2992.8|2986.8|3
1621998260000|2021-05-26 03:04:20|2993.3|2987.3|2993.4|2987.4|2993.4|2987.4|2993.3|2987.3|2
1621998280000|2021-05-26 03:04:40|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1621998330000|2021-05-26 03:05:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1621998390000|2021-05-26 03:06:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1621998410000|2021-05-26 03:06:50|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1621998430000|2021-05-26 03:07:10|2993.9|2987.9|2994.1|2988.1|2994.1|2988.1|2993.9|2987.9|2
1621998440000|2021-05-26 03:07:20|2994.4|2988.4|2994.6|2988.6|2994.6|2988.6|2994.4|2988.4|2
1621998460000|2021-05-26 03:07:40|2994.4|2988.4|2994.9|2988.9|2994.9|2988.9|2994.4|2988.4|3
1621998470000|2021-05-26 03:07:50|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1621998480000|2021-05-26 03:08:00|2993.9|2987.9|2993.6|2987.6|2993.9|2987.9|2993.6|2987.6|2
1621998510000|2021-05-26 03:08:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1621998540000|2021-05-26 03:09:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1621998550000|2021-05-26 03:09:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1621998570000|2021-05-26 03:09:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1621998590000|2021-05-26 03:09:50|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1621998650000|2021-05-26 03:10:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1621998700000|2021-05-26 03:11:40|2992|2986|2991.9|2985.9|2992|2986|2991.9|2985.9|2
1621998730000|2021-05-26 03:12:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1621998740000|2021-05-26 03:12:20|2992.4|2986.4|2993.4|2987.4|2993.4|2987.4|2992.4|2986.4|2
1621998800000|2021-05-26 03:13:20|2993.6|2987.6|2994.1|2988.1|2994.1|2988.1|2993.6|2987.6|2
1621998810000|2021-05-26 03:13:30|2994.4|2988.4|2993.9|2987.9|2994.9|2988.9|2993.5|2987.5|8
1621998830000|2021-05-26 03:13:50|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1621998840000|2021-05-26 03:14:00|2993.6|2987.6|2994.1|2988.1|2994.1|2988.1|2993.6|2987.6|3
1621998850000|2021-05-26 03:14:10|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1621998860000|2021-05-26 03:14:20|2994.6|2988.6|2994|2988|2994.9|2988.9|2994|2988|4
1621998870000|2021-05-26 03:14:30|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1621998920000|2021-05-26 03:15:20|2993.9|2987.9|2994.8|2988.8|2994.8|2988.8|2993.9|2987.9|4
1621998930000|2021-05-26 03:15:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1621998940000|2021-05-26 03:15:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1621998950000|2021-05-26 03:15:50|2994.6|2988.6|2995.1|2989.1|2995.1|2989.1|2994.6|2988.6|2
1621998960000|2021-05-26 03:16:00|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|3
1621998990000|2021-05-26 03:16:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1621999070000|2021-05-26 03:17:50|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1621999080000|2021-05-26 03:18:00|2994.5|2988.5|2993.6|2987.6|2994.5|2988.5|2993.6|2987.6|5
1621999090000|2021-05-26 03:18:10|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1621999100000|2021-05-26 03:18:20|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1621999110000|2021-05-26 03:18:30|2993.4|2987.4|2993.1|2987.1|2993.4|2987.4|2993.1|2987.1|2
1621999130000|2021-05-26 03:18:50|2993.4|2987.4|2993.6|2987.6|2993.6|2987.6|2993.1|2987.1|6
1621999140000|2021-05-26 03:19:00|2993.9|2987.9|2994.4|2988.4|2994.6|2988.6|2993.9|2987.9|5
1621999150000|2021-05-26 03:19:10|2994.1|2988.1|2993.9|2987.9|2994.1|2988.1|2993.9|2987.9|2
1621999240000|2021-05-26 03:20:40|2994.1|2988.1|2994.4|2988.4|2994.4|2988.4|2994.1|2988.1|2
1621999250000|2021-05-26 03:20:50|2994.6|2988.6|2994.8|2988.8|2994.8|2988.8|2994.6|2988.6|2
1621999260000|2021-05-26 03:21:00|2994.6|2988.6|2994.8|2988.8|2994.8|2988.8|2994.6|2988.6|2
1621999270000|2021-05-26 03:21:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1621999280000|2021-05-26 03:21:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1621999290000|2021-05-26 03:21:30|2995|2989|2995|2989|2995.5|2989.5|2995|2989|4
1621999330000|2021-05-26 03:22:10|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1621999350000|2021-05-26 03:22:30|2995.1|2989.1|2993.6|2987.6|2995.1|2989.1|2993.6|2987.6|7
1621999360000|2021-05-26 03:22:40|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1621999370000|2021-05-26 03:22:50|2994.1|2988.1|2995.4|2989.4|2995.4|2989.4|2994.1|2988.1|5
1621999390000|2021-05-26 03:23:10|2995.1|2989.1|2993.9|2987.9|2995.1|2989.1|2993.9|2987.9|7
1621999400000|2021-05-26 03:23:20|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.4|2987.4|3
1621999410000|2021-05-26 03:23:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1621999420000|2021-05-26 03:23:40|2992.6|2986.6|2993.4|2987.4|2993.4|2987.4|2992.6|2986.6|2
1621999430000|2021-05-26 03:23:50|2993.1|2987.1|2992.5|2986.5|2993.1|2987.1|2991.9|2985.9|4
1621999440000|2021-05-26 03:24:00|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1621999450000|2021-05-26 03:24:10|2992.5|2986.5|2992.8|2986.8|2992.9|2986.9|2992.5|2986.5|3
1621999470000|2021-05-26 03:24:30|2992.5|2986.5|2992.1|2986.1|2992.5|2986.5|2992.1|2986.1|2
1621999490000|2021-05-26 03:24:50|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|2
1621999500000|2021-05-26 03:25:00|2991.5|2985.5|2991|2985|2991.5|2985.5|2990.8|2984.8|5
1621999510000|2021-05-26 03:25:10|2991.4|2985.4|2990.8|2984.8|2991.4|2985.4|2990.8|2984.8|5
1621999520000|2021-05-26 03:25:20|2990.6|2984.6|2990.3|2984.3|2990.6|2984.6|2990.3|2984.3|2
1621999540000|2021-05-26 03:25:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1621999550000|2021-05-26 03:25:50|2990.4|2984.4|2990.6|2984.6|2990.6|2984.6|2990.4|2984.4|2
1621999560000|2021-05-26 03:26:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1621999570000|2021-05-26 03:26:10|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1621999580000|2021-05-26 03:26:20|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2990.1|2984.1|2
1621999630000|2021-05-26 03:27:10|2989.9|2983.9|2989.4|2983.4|2989.9|2983.9|2989.4|2983.4|2
1621999640000|2021-05-26 03:27:20|2989.9|2983.9|2990.9|2984.9|2990.9|2984.9|2989.9|2983.9|5
1621999650000|2021-05-26 03:27:30|2991.1|2985.1|2991.4|2985.4|2991.4|2985.4|2991.1|2985.1|2
1621999660000|2021-05-26 03:27:40|2991.6|2985.6|2992.1|2986.1|2992.1|2986.1|2991.6|2985.6|3
1621999680000|2021-05-26 03:28:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1621999690000|2021-05-26 03:28:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1621999700000|2021-05-26 03:28:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1621999740000|2021-05-26 03:29:00|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1621999760000|2021-05-26 03:29:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1621999820000|2021-05-26 03:30:20|2991|2985|2990.1|2984.1|2991|2985|2990.1|2984.1|2
1621999830000|2021-05-26 03:30:30|2989.9|2983.9|2989.8|2983.8|2989.9|2983.9|2989.8|2983.8|2
1621999890000|2021-05-26 03:31:30|2989.6|2983.6|2989.3|2983.3|2989.6|2983.6|2989.3|2983.3|2
1621999950000|2021-05-26 03:32:30|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1621999990000|2021-05-26 03:33:10|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1622000040000|2021-05-26 03:34:00|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622000060000|2021-05-26 03:34:20|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1622000080000|2021-05-26 03:34:40|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1622000990000|2021-05-26 03:49:50|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1622001050000|2021-05-26 03:50:50|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622001130000|2021-05-26 03:52:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1622001180000|2021-05-26 03:53:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622002010000|2021-05-26 04:06:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1622002230000|2021-05-26 04:10:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622002360000|2021-05-26 04:12:40|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1622003620000|2021-05-26 04:33:40|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1622003680000|2021-05-26 04:34:40|2993|2987|2993.6|2987.6|2993.6|2987.6|2993|2987|3
1622003830000|2021-05-26 04:37:10|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1622003930000|2021-05-26 04:38:50|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1622004170000|2021-05-26 04:42:50|2994|2988|2992.4|2986.4|2994|2988|2992.4|2986.4|2
1622004180000|2021-05-26 04:43:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622004210000|2021-05-26 04:43:30|2991.6|2985.6|2991.5|2985.5|2991.6|2985.6|2991.5|2985.5|2
1622004420000|2021-05-26 04:47:00|2990.6|2984.6|2992.5|2986.5|2992.5|2986.5|2990.6|2984.6|2
1622004430000|2021-05-26 04:47:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1622004460000|2021-05-26 04:47:40|2992.3|2986.3|2992|2986|2992.5|2986.5|2992|2986|4
1622004520000|2021-05-26 04:48:40|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622004680000|2021-05-26 04:51:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1622004700000|2021-05-26 04:51:40|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1622004730000|2021-05-26 04:52:10|2992.4|2986.4|2992.5|2986.5|2992.5|2986.5|2992.4|2986.4|2
1622005310000|2021-05-26 05:01:50|2992.6|2986.6|2992.4|2986.4|2992.6|2986.6|2992.4|2986.4|2
1622005340000|2021-05-26 05:02:20|2993.1|2987.1|2993.3|2987.3|2993.4|2987.4|2993|2987|5
1622005400000|2021-05-26 05:03:20|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1622005460000|2021-05-26 05:04:20|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1622005670000|2021-05-26 05:07:50|2993.3|2987.3|2993.6|2987.6|2993.6|2987.6|2993.3|2987.3|2
1622005720000|2021-05-26 05:08:40|2993.9|2987.9|2995.1|2989.1|2995.1|2989.1|2993.9|2987.9|3
1622005770000|2021-05-26 05:09:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1622005780000|2021-05-26 05:09:40|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2994.3|2988.3|3
1622006120000|2021-05-26 05:15:20|2994.8|2988.8|2994.8|2988.8|2994.9|2988.9|2994.8|2988.8|3
1622006310000|2021-05-26 05:18:30|2995|2989|2993.6|2987.6|2995|2989|2993.6|2987.6|8
1622006320000|2021-05-26 05:18:40|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1622006590000|2021-05-26 05:23:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1622006770000|2021-05-26 05:26:10|2992.9|2986.9|2991.6|2985.6|2992.9|2986.9|2991.6|2985.6|2
1622006780000|2021-05-26 05:26:20|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1622006790000|2021-05-26 05:26:30|2990.9|2984.9|2990.5|2984.5|2990.9|2984.9|2990.5|2984.5|2
1622006810000|2021-05-26 05:26:50|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1622006830000|2021-05-26 05:27:10|2991|2985|2990.6|2984.6|2991|2985|2990.6|2984.6|2
1622006840000|2021-05-26 05:27:20|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1622006860000|2021-05-26 05:27:40|2991.6|2985.6|2991.4|2985.4|2991.9|2985.9|2991.4|2985.4|4
1622006890000|2021-05-26 05:28:10|2991.6|2985.6|2991.9|2985.9|2991.9|2985.9|2991.6|2985.6|2
1622006900000|2021-05-26 05:28:20|2991.6|2985.6|2991.9|2985.9|2991.9|2985.9|2991.6|2985.6|2
1622006950000|2021-05-26 05:29:10|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622007000000|2021-05-26 05:30:00|2992|2986|2993.9|2987.9|2994.5|2988.5|2992|2986|12
1622007010000|2021-05-26 05:30:10|2994.1|2988.1|2993.4|2987.4|2994.8|2988.8|2993.1|2987.1|7
1622007020000|2021-05-26 05:30:20|2993.6|2987.6|2994.1|2988.1|2995|2989|2993.4|2987.4|13
1622007030000|2021-05-26 05:30:30|2994.4|2988.4|2994.4|2988.4|2994.9|2988.9|2994.4|2988.4|5
1622007040000|2021-05-26 05:30:40|2994.6|2988.6|2994.4|2988.4|2994.6|2988.6|2994.4|2988.4|2
1622007050000|2021-05-26 05:30:50|2993.1|2987.1|2992.3|2986.3|2993.1|2987.1|2992.3|2986.3|4
1622007060000|2021-05-26 05:31:00|2992.5|2986.5|2993.5|2987.5|2993.5|2987.5|2992.5|2986.5|6
1622007070000|2021-05-26 05:31:10|2993.3|2987.3|2992.4|2986.4|2993.3|2987.3|2992.4|2986.4|4
1622007080000|2021-05-26 05:31:20|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.5|2986.5|3
1622007100000|2021-05-26 05:31:40|2992.4|2986.4|2992.3|2986.3|2992.4|2986.4|2992.3|2986.3|2
1622007110000|2021-05-26 05:31:50|2991.9|2985.9|2988.9|2982.9|2991.9|2985.9|2988.9|2982.9|10
1622007120000|2021-05-26 05:32:00|2988.6|2982.6|2989.8|2983.8|2989.8|2983.8|2988.6|2982.6|5
1622007130000|2021-05-26 05:32:10|2990.4|2984.4|2989.5|2983.5|2990.4|2984.4|2989.5|2983.5|3
1622007140000|2021-05-26 05:32:20|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2988.8|2982.8|4
1622007150000|2021-05-26 05:32:30|2988.6|2982.6|2989.9|2983.9|2989.9|2983.9|2988.4|2982.4|5
1622007160000|2021-05-26 05:32:40|2989.6|2983.6|2988.9|2982.9|2989.8|2983.8|2988.9|2982.9|4
1622007170000|2021-05-26 05:32:50|2988.4|2982.4|2988.8|2982.8|2988.8|2982.8|2988.1|2982.1|5
1622007180000|2021-05-26 05:33:00|2989.1|2983.1|2988.4|2982.4|2989.3|2983.3|2988.4|2982.4|5
1622007190000|2021-05-26 05:33:10|2988.1|2982.1|2987.6|2981.6|2988.1|2982.1|2987.6|2981.6|3
1622007200000|2021-05-26 05:33:20|2987.4|2981.4|2986.9|2980.9|2987.4|2981.4|2986.9|2980.9|3
1622007220000|2021-05-26 05:33:40|2987.1|2981.1|2988.4|2982.4|2988.4|2982.4|2987.1|2981.1|6
1622007230000|2021-05-26 05:33:50|2988.6|2982.6|2988.4|2982.4|2988.6|2982.6|2988.4|2982.4|2
1622007240000|2021-05-26 05:34:00|2988.1|2982.1|2988|2982|2988.4|2982.4|2988|2982|3
1622007250000|2021-05-26 05:34:10|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1622007260000|2021-05-26 05:34:20|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1622007270000|2021-05-26 05:34:30|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1622007280000|2021-05-26 05:34:40|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2985.3|2979.3|10
1622007290000|2021-05-26 05:34:50|2986.6|2980.6|2987.3|2981.3|2987.3|2981.3|2986.6|2980.6|4
1622007310000|2021-05-26 05:35:10|2987|2981|2988.8|2982.8|2988.8|2982.8|2987|2981|8
1622007320000|2021-05-26 05:35:20|2988.5|2982.5|2988|2982|2988.5|2982.5|2987.5|2981.5|5
1622007330000|2021-05-26 05:35:30|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|4
1622007340000|2021-05-26 05:35:40|2987.8|2981.8|2987.9|2981.9|2987.9|2981.9|2987.8|2981.8|2
1622007350000|2021-05-26 05:35:50|2988|2982|2989.4|2983.4|2989.6|2983.6|2988|2982|4
1622007360000|2021-05-26 05:36:00|2989.6|2983.6|2990.8|2984.8|2990.8|2984.8|2989.6|2983.6|4
1622007370000|2021-05-26 05:36:10|2991|2985|2988.8|2982.8|2991.3|2985.3|2988.8|2982.8|11
1622007380000|2021-05-26 05:36:20|2988.1|2982.1|2989.4|2983.4|2989.4|2983.4|2988.1|2982.1|4
1622007390000|2021-05-26 05:36:30|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|3
1622007410000|2021-05-26 05:36:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622007420000|2021-05-26 05:37:00|2989.4|2983.4|2988.3|2982.3|2989.4|2983.4|2988|2982|5
1622007430000|2021-05-26 05:37:10|2989.1|2983.1|2989.9|2983.9|2989.9|2983.9|2988.1|2982.1|9
1622007440000|2021-05-26 05:37:20|2989.5|2983.5|2989.9|2983.9|2989.9|2983.9|2989.5|2983.5|2
1622007450000|2021-05-26 05:37:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622007460000|2021-05-26 05:37:40|2989.1|2983.1|2989.5|2983.5|2989.5|2983.5|2989.1|2983.1|5
1622007470000|2021-05-26 05:37:50|2989.1|2983.1|2988.8|2982.8|2989.1|2983.1|2988.8|2982.8|2
1622007480000|2021-05-26 05:38:00|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1622007500000|2021-05-26 05:38:20|2988.6|2982.6|2989.4|2983.4|2989.4|2983.4|2988.6|2982.6|3
1622007510000|2021-05-26 05:38:30|2989.8|2983.8|2988.6|2982.6|2990.1|2984.1|2988.6|2982.6|7
1622007520000|2021-05-26 05:38:40|2989|2983|2989.4|2983.4|2989.4|2983.4|2989|2983|2
1622007530000|2021-05-26 05:38:50|2989.1|2983.1|2987.8|2981.8|2989.1|2983.1|2987.8|2981.8|6
1622007540000|2021-05-26 05:39:00|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2987.9|2981.9|5
1622007550000|2021-05-26 05:39:10|2987.4|2981.4|2988.1|2982.1|2988.1|2982.1|2987.4|2981.4|4
1622007560000|2021-05-26 05:39:20|2988|2982|2987.6|2981.6|2988.1|2982.1|2987.6|2981.6|3
1622007580000|2021-05-26 05:39:40|2988|2982|2987.6|2981.6|2988.1|2982.1|2987.5|2981.5|4
1622007590000|2021-05-26 05:39:50|2987.9|2981.9|2988.8|2982.8|2988.8|2982.8|2987.8|2981.8|7
1622007600000|2021-05-26 05:40:00|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|6
1622007610000|2021-05-26 05:40:10|2988.5|2982.5|2988.1|2982.1|2988.5|2982.5|2988.1|2982.1|2
1622007620000|2021-05-26 05:40:20|2987.9|2981.9|2987.6|2981.6|2987.9|2981.9|2987.6|2981.6|2
1622007630000|2021-05-26 05:40:30|2987.5|2981.5|2987.6|2981.6|2987.6|2981.6|2987.5|2981.5|2
1622007650000|2021-05-26 05:40:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1622007660000|2021-05-26 05:41:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1622007670000|2021-05-26 05:41:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1622007680000|2021-05-26 05:41:20|2987.8|2981.8|2986.3|2980.3|2987.8|2981.8|2985.9|2979.9|6
1622007720000|2021-05-26 05:42:00|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1622007730000|2021-05-26 05:42:10|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|3
1622007770000|2021-05-26 05:42:50|2987.8|2981.8|2985.9|2979.9|2988|2982|2985.4|2979.4|13
1622007780000|2021-05-26 05:43:00|2986.1|2980.1|2986.4|2980.4|2986.4|2980.4|2985.3|2979.3|8
1622007790000|2021-05-26 05:43:10|2986.6|2980.6|2986.5|2980.5|2986.6|2980.6|2986.4|2980.4|3
1622007800000|2021-05-26 05:43:20|2986.3|2980.3|2985.6|2979.6|2986.3|2980.3|2985.6|2979.6|3
1622007810000|2021-05-26 05:43:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1622007820000|2021-05-26 05:43:40|2986|2980|2985.8|2979.8|2986.3|2980.3|2985.6|2979.6|5
1622007850000|2021-05-26 05:44:10|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2984.8|2978.8|6
1622007860000|2021-05-26 05:44:20|2984.6|2978.6|2984.8|2978.8|2984.9|2978.9|2984.6|2978.6|3
1622007870000|2021-05-26 05:44:30|2985|2979|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|3
1622007880000|2021-05-26 05:44:40|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1622007890000|2021-05-26 05:44:50|2984.9|2978.9|2984.8|2978.8|2985.4|2979.4|2984.6|2978.6|7
1622007910000|2021-05-26 05:45:10|2984.9|2978.9|2985.4|2979.4|2985.4|2979.4|2984.9|2978.9|5
1622007920000|2021-05-26 05:45:20|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1622007930000|2021-05-26 05:45:30|2985.6|2979.6|2985.4|2979.4|2985.6|2979.6|2985.4|2979.4|2
1622007940000|2021-05-26 05:45:40|2985.6|2979.6|2985.6|2979.6|2985.9|2979.9|2985.6|2979.6|11
1622007950000|2021-05-26 05:45:50|2985.4|2979.4|2984.8|2978.8|2985.4|2979.4|2984.8|2978.8|3
1622007960000|2021-05-26 05:46:00|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.5|2978.5|4
1622007970000|2021-05-26 05:46:10|2984.9|2978.9|2984.8|2978.8|2984.9|2978.9|2984.8|2978.8|2
1622007990000|2021-05-26 05:46:30|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1622008010000|2021-05-26 05:46:50|2984.6|2978.6|2984.4|2978.4|2984.6|2978.6|2984.4|2978.4|4
1622008030000|2021-05-26 05:47:10|2984.1|2978.1|2982.6|2976.6|2984.1|2978.1|2982.6|2976.6|5
1622008040000|2021-05-26 05:47:20|2982.9|2976.9|2982.5|2976.5|2982.9|2976.9|2982.5|2976.5|4
1622008050000|2021-05-26 05:47:30|2982.3|2976.3|2982.4|2976.4|2982.5|2976.5|2982.3|2976.3|6
1622008060000|2021-05-26 05:47:40|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|5
1622008070000|2021-05-26 05:47:50|2981.8|2975.8|2981.9|2975.9|2981.9|2975.9|2981.8|2975.8|2
1622008080000|2021-05-26 05:48:00|2981.6|2975.6|2982.5|2976.5|2982.5|2976.5|2981.6|2975.6|6
1622008090000|2021-05-26 05:48:10|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|3
1622008110000|2021-05-26 05:48:30|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622008120000|2021-05-26 05:48:40|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1622008140000|2021-05-26 05:49:00|2981.4|2975.4|2981.3|2975.3|2981.4|2975.4|2981.3|2975.3|2
1622008150000|2021-05-26 05:49:10|2980.9|2974.9|2980.1|2974.1|2980.9|2974.9|2979.9|2973.9|5
1622008160000|2021-05-26 05:49:20|2979.9|2973.9|2980.8|2974.8|2980.8|2974.8|2979.9|2973.9|4
1622008170000|2021-05-26 05:49:30|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1622008180000|2021-05-26 05:49:40|2980.8|2974.8|2980.5|2974.5|2981.4|2975.4|2980.5|2974.5|7
1622008190000|2021-05-26 05:49:50|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1622008200000|2021-05-26 05:50:00|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.1|2974.1|3
1622008210000|2021-05-26 05:50:10|2980.6|2974.6|2981.6|2975.6|2981.6|2975.6|2980.6|2974.6|6
1622008220000|2021-05-26 05:50:20|2982|2976|2982.9|2976.9|2982.9|2976.9|2982|2976|6
1622008230000|2021-05-26 05:50:30|2983.1|2977.1|2983.4|2977.4|2983.4|2977.4|2982.9|2976.9|4
1622008250000|2021-05-26 05:50:50|2983.1|2977.1|2982.6|2976.6|2983.1|2977.1|2982.6|2976.6|3
1622008260000|2021-05-26 05:51:00|2983|2977|2984.1|2978.1|2984.1|2978.1|2983|2977|5
1622008280000|2021-05-26 05:51:20|2983.6|2977.6|2983.5|2977.5|2983.6|2977.6|2983.5|2977.5|2
1622008300000|2021-05-26 05:51:40|2983.8|2977.8|2983.9|2977.9|2983.9|2977.9|2983.8|2977.8|2
1622008310000|2021-05-26 05:51:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622008320000|2021-05-26 05:52:00|2984.5|2978.5|2984.6|2978.6|2984.6|2978.6|2984.3|2978.3|4
1622008340000|2021-05-26 05:52:20|2984.4|2978.4|2983.6|2977.6|2984.4|2978.4|2983.6|2977.6|2
1622008350000|2021-05-26 05:52:30|2983.3|2977.3|2982.4|2976.4|2983.3|2977.3|2982.3|2976.3|5
1622008370000|2021-05-26 05:52:50|2982.3|2976.3|2982.4|2976.4|2982.4|2976.4|2982|2976|4
1622008390000|2021-05-26 05:53:10|2982.6|2976.6|2982.4|2976.4|2982.6|2976.6|2982.4|2976.4|2
1622008400000|2021-05-26 05:53:20|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1622008410000|2021-05-26 05:53:30|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622008420000|2021-05-26 05:53:40|2982.6|2976.6|2982.1|2976.1|2982.6|2976.6|2982.1|2976.1|3
1622008430000|2021-05-26 05:53:50|2982.4|2976.4|2982.8|2976.8|2982.8|2976.8|2982.4|2976.4|2
1622008450000|2021-05-26 05:54:10|2983|2977|2982.5|2976.5|2983.9|2977.9|2982.5|2976.5|7
1622008500000|2021-05-26 05:55:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1622008520000|2021-05-26 05:55:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1622008560000|2021-05-26 05:56:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1622008590000|2021-05-26 05:56:30|2983.5|2977.5|2983.9|2977.9|2983.9|2977.9|2983.5|2977.5|2
1622008610000|2021-05-26 05:56:50|2984.1|2978.1|2984.5|2978.5|2984.5|2978.5|2984.1|2978.1|2
1622008620000|2021-05-26 05:57:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622008630000|2021-05-26 05:57:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622008650000|2021-05-26 05:57:30|2984.3|2978.3|2984.4|2978.4|2984.4|2978.4|2984.3|2978.3|2
1622008700000|2021-05-26 05:58:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622008740000|2021-05-26 05:59:00|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622008750000|2021-05-26 05:59:10|2983.8|2977.8|2983|2977|2983.8|2977.8|2983|2977|2
1622008760000|2021-05-26 05:59:20|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622008780000|2021-05-26 05:59:40|2982.6|2976.6|2982.4|2976.4|2982.6|2976.6|2982.4|2976.4|2
1622008800000|2021-05-26 06:00:00|2982.1|2976.1|2981.1|2975.1|2982.1|2976.1|2981.1|2975.1|4
1622008810000|2021-05-26 06:00:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1622008820000|2021-05-26 06:00:20|2981.4|2975.4|2981.6|2975.6|2981.6|2975.6|2981.4|2975.4|2
1622008840000|2021-05-26 06:00:40|2981.4|2975.4|2980.9|2974.9|2981.4|2975.4|2980.6|2974.6|3
1622008850000|2021-05-26 06:00:50|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1622008880000|2021-05-26 06:01:20|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1622008900000|2021-05-26 06:01:40|2980.6|2974.6|2980.9|2974.9|2981.1|2975.1|2980.6|2974.6|3
1622008910000|2021-05-26 06:01:50|2980.6|2974.6|2980.5|2974.5|2980.6|2974.6|2980.5|2974.5|2
1622008940000|2021-05-26 06:02:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1622008950000|2021-05-26 06:02:30|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1622008960000|2021-05-26 06:02:40|2981.5|2975.5|2981.6|2975.6|2981.6|2975.6|2981.5|2975.5|2
1622008980000|2021-05-26 06:03:00|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1622008990000|2021-05-26 06:03:10|2981.6|2975.6|2981.4|2975.4|2981.6|2975.6|2981.4|2975.4|2
1622009000000|2021-05-26 06:03:20|2980.9|2974.9|2981.1|2975.1|2981.1|2975.1|2980.8|2974.8|3
1622009010000|2021-05-26 06:03:30|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1622009030000|2021-05-26 06:03:50|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1622009040000|2021-05-26 06:04:00|2980.6|2974.6|2980.4|2974.4|2980.6|2974.6|2980.4|2974.4|2
1622009070000|2021-05-26 06:04:30|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.5|2973.5|5
1622009110000|2021-05-26 06:05:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1622009120000|2021-05-26 06:05:20|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.4|2973.4|4
1622009130000|2021-05-26 06:05:30|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2978.9|2972.9|3
1622009140000|2021-05-26 06:05:40|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.6|2972.6|2
1622009150000|2021-05-26 06:05:50|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.6|2972.6|4
1622009160000|2021-05-26 06:06:00|2978.4|2972.4|2978.1|2972.1|2978.4|2972.4|2978.1|2972.1|2
1622009170000|2021-05-26 06:06:10|2978.4|2972.4|2979|2973|2979|2973|2978.4|2972.4|3
1622009180000|2021-05-26 06:06:20|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1622009230000|2021-05-26 06:07:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1622009250000|2021-05-26 06:07:30|2979|2973|2979.3|2973.3|2979.4|2973.4|2979|2973|3
1622009260000|2021-05-26 06:07:40|2979.4|2973.4|2980.9|2974.9|2980.9|2974.9|2979.4|2973.4|6
1622009270000|2021-05-26 06:07:50|2981.3|2975.3|2980.3|2974.3|2981.3|2975.3|2980.3|2974.3|3
1622009280000|2021-05-26 06:08:00|2979.9|2973.9|2979.6|2973.6|2979.9|2973.9|2979.6|2973.6|2
1622009360000|2021-05-26 06:09:20|2979.9|2973.9|2980.1|2974.1|2980.4|2974.4|2979.9|2973.9|4
1622009370000|2021-05-26 06:09:30|2979.8|2973.8|2980.9|2974.9|2980.9|2974.9|2979.8|2973.8|5
1622009380000|2021-05-26 06:09:40|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1622009410000|2021-05-26 06:10:10|2980.9|2974.9|2981.6|2975.6|2981.9|2975.9|2980.9|2974.9|4
1622009440000|2021-05-26 06:10:40|2981.5|2975.5|2981.6|2975.6|2981.6|2975.6|2981.5|2975.5|2
1622009450000|2021-05-26 06:10:50|2982.4|2976.4|2982.1|2976.1|2982.4|2976.4|2982.1|2976.1|2
1622009460000|2021-05-26 06:11:00|2983.1|2977.1|2983|2977|2983.3|2977.3|2982.6|2976.6|6
1622009470000|2021-05-26 06:11:10|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622009480000|2021-05-26 06:11:20|2982.6|2976.6|2981.8|2975.8|2982.6|2976.6|2981.8|2975.8|4
1622009490000|2021-05-26 06:11:30|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1622009500000|2021-05-26 06:11:40|2981.6|2975.6|2981.4|2975.4|2981.6|2975.6|2981.4|2975.4|2
1622009510000|2021-05-26 06:11:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1622009520000|2021-05-26 06:12:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1622009540000|2021-05-26 06:12:20|2980.8|2974.8|2980.6|2974.6|2980.8|2974.8|2980.6|2974.6|2
1622009570000|2021-05-26 06:12:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1622009640000|2021-05-26 06:14:00|2981.1|2975.1|2982.4|2976.4|2982.4|2976.4|2981.1|2975.1|6
1622009700000|2021-05-26 06:15:00|2982.1|2976.1|2982|2976|2982.1|2976.1|2982|2976|2
1622009730000|2021-05-26 06:15:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1622009740000|2021-05-26 06:15:40|2982.6|2976.6|2983.4|2977.4|2983.4|2977.4|2982.6|2976.6|4
1622009750000|2021-05-26 06:15:50|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1622009760000|2021-05-26 06:16:00|2982.9|2976.9|2982.8|2976.8|2982.9|2976.9|2982.8|2976.8|2
1622009790000|2021-05-26 06:16:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1622009830000|2021-05-26 06:17:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1622009840000|2021-05-26 06:17:20|2982.3|2976.3|2983.4|2977.4|2983.4|2977.4|2982.3|2976.3|3
1622009850000|2021-05-26 06:17:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1622009860000|2021-05-26 06:17:40|2983.4|2977.4|2983.6|2977.6|2983.9|2977.9|2983.4|2977.4|4
1622009890000|2021-05-26 06:18:10|2983.9|2977.9|2984.4|2978.4|2984.4|2978.4|2983.9|2977.9|3
1622009900000|2021-05-26 06:18:20|2984.1|2978.1|2984.6|2978.6|2984.6|2978.6|2984.1|2978.1|2
1622009910000|2021-05-26 06:18:30|2984.4|2978.4|2983.9|2977.9|2984.4|2978.4|2983.9|2977.9|3
1622009920000|2021-05-26 06:18:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1622009940000|2021-05-26 06:19:00|2983.9|2977.9|2984|2978|2984|2978|2983.9|2977.9|2
1622009950000|2021-05-26 06:19:10|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622009980000|2021-05-26 06:19:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1622010010000|2021-05-26 06:20:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1622010030000|2021-05-26 06:20:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1622010070000|2021-05-26 06:21:10|2984.3|2978.3|2984.1|2978.1|2984.3|2978.3|2984.1|2978.1|2
1622010110000|2021-05-26 06:21:50|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|2
1622010120000|2021-05-26 06:22:00|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622010170000|2021-05-26 06:22:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622010230000|2021-05-26 06:23:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622010280000|2021-05-26 06:24:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622010300000|2021-05-26 06:25:00|2984.6|2978.6|2985.3|2979.3|2985.5|2979.5|2984.6|2978.6|4
1622010310000|2021-05-26 06:25:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1622010350000|2021-05-26 06:25:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1622010360000|2021-05-26 06:26:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1622010370000|2021-05-26 06:26:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1622010380000|2021-05-26 06:26:20|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622010400000|2021-05-26 06:26:40|2986.4|2980.4|2986.8|2980.8|2986.8|2980.8|2986.4|2980.4|2
1622010420000|2021-05-26 06:27:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1622010430000|2021-05-26 06:27:10|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|3
1622010460000|2021-05-26 06:27:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1622010470000|2021-05-26 06:27:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1622010500000|2021-05-26 06:28:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1622010510000|2021-05-26 06:28:30|2987.4|2981.4|2988.4|2982.4|2988.4|2982.4|2987.4|2981.4|2
1622010520000|2021-05-26 06:28:40|2988.6|2982.6|2988.8|2982.8|2988.9|2982.9|2988.6|2982.6|3
1622010530000|2021-05-26 06:28:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1622010560000|2021-05-26 06:29:20|2989.1|2983.1|2988.8|2982.8|2989.1|2983.1|2988.3|2982.3|5
1622010570000|2021-05-26 06:29:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622010580000|2021-05-26 06:29:40|2989.9|2983.9|2990.4|2984.4|2990.4|2984.4|2989.9|2983.9|2
1622010640000|2021-05-26 06:30:40|2990.8|2984.8|2990.9|2984.9|2990.9|2984.9|2990.8|2984.8|2
1622010650000|2021-05-26 06:30:50|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|2
1622010660000|2021-05-26 06:31:00|2991.5|2985.5|2991.9|2985.9|2991.9|2985.9|2991.5|2985.5|3
1622010700000|2021-05-26 06:31:40|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622010710000|2021-05-26 06:31:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622010750000|2021-05-26 06:32:30|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1622010770000|2021-05-26 06:32:50|2991.9|2985.9|2990.4|2984.4|2991.9|2985.9|2990.4|2984.4|6
1622010780000|2021-05-26 06:33:00|2990.6|2984.6|2991.9|2985.9|2991.9|2985.9|2990.6|2984.6|4
1622010790000|2021-05-26 06:33:10|2992.1|2986.1|2992.9|2986.9|2992.9|2986.9|2992.1|2986.1|2
1622010800000|2021-05-26 06:33:20|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1622010810000|2021-05-26 06:33:30|2993.6|2987.6|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1622010820000|2021-05-26 06:33:40|2993.1|2987.1|2992.5|2986.5|2993.1|2987.1|2992.5|2986.5|2
1622010830000|2021-05-26 06:33:50|2992.4|2986.4|2992.1|2986.1|2992.4|2986.4|2991.9|2985.9|6
1622010840000|2021-05-26 06:34:00|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1622010850000|2021-05-26 06:34:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622010870000|2021-05-26 06:34:30|2992|2986|2991.8|2985.8|2992|2986|2991.4|2985.4|7
1622010880000|2021-05-26 06:34:40|2991.6|2985.6|2992.3|2986.3|2992.3|2986.3|2991.6|2985.6|4
1622010900000|2021-05-26 06:35:00|2992.6|2986.6|2993|2987|2993|2987|2992.6|2986.6|3
1622010920000|2021-05-26 06:35:20|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1622010940000|2021-05-26 06:35:40|2992.3|2986.3|2991.9|2985.9|2992.3|2986.3|2991.8|2985.8|4
1622010950000|2021-05-26 06:35:50|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|3
1622010960000|2021-05-26 06:36:00|2991.6|2985.6|2992.1|2986.1|2992.1|2986.1|2991.6|2985.6|2
1622011070000|2021-05-26 06:37:50|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1622011080000|2021-05-26 06:38:00|2992.5|2986.5|2993.3|2987.3|2993.3|2987.3|2992.5|2986.5|3
1622011130000|2021-05-26 06:38:50|2992.8|2986.8|2992.4|2986.4|2992.8|2986.8|2992.4|2986.4|2
1622011160000|2021-05-26 06:39:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622011170000|2021-05-26 06:39:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622011180000|2021-05-26 06:39:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622011200000|2021-05-26 06:40:00|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|4
1622011230000|2021-05-26 06:40:30|2993.8|2987.8|2993.6|2987.6|2993.8|2987.8|2993.4|2987.4|3
1622011240000|2021-05-26 06:40:40|2993.4|2987.4|2992.5|2986.5|2993.4|2987.4|2992.3|2986.3|8
1622011270000|2021-05-26 06:41:10|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1622011280000|2021-05-26 06:41:20|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1622011290000|2021-05-26 06:41:30|2993.5|2987.5|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|3
1622011310000|2021-05-26 06:41:50|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1622011320000|2021-05-26 06:42:00|2993.8|2987.8|2992.5|2986.5|2993.8|2987.8|2992.5|2986.5|8
1622011330000|2021-05-26 06:42:10|2992.6|2986.6|2992.9|2986.9|2993|2987|2992.6|2986.6|11
1622011350000|2021-05-26 06:42:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1622011370000|2021-05-26 06:42:50|2993.1|2987.1|2992.4|2986.4|2993.1|2987.1|2992.4|2986.4|8
1622011380000|2021-05-26 06:43:00|2992.1|2986.1|2992.1|2986.1|2992.4|2986.4|2992.1|2986.1|5
1622011390000|2021-05-26 06:43:10|2992.4|2986.4|2992.1|2986.1|2992.6|2986.6|2992.1|2986.1|5
1622011400000|2021-05-26 06:43:20|2992.4|2986.4|2991.3|2985.3|2992.4|2986.4|2990.6|2984.6|7
1622011450000|2021-05-26 06:44:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|4
1622011460000|2021-05-26 06:44:20|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622011490000|2021-05-26 06:44:50|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1622011500000|2021-05-26 06:45:00|2990.8|2984.8|2990.9|2984.9|2990.9|2984.9|2990.8|2984.8|2
1622011530000|2021-05-26 06:45:30|2991.1|2985.1|2991.3|2985.3|2991.5|2985.5|2991.1|2985.1|3
1622011540000|2021-05-26 06:45:40|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|2
1622011550000|2021-05-26 06:45:50|2991.3|2985.3|2991.9|2985.9|2991.9|2985.9|2991.3|2985.3|3
1622011590000|2021-05-26 06:46:30|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622011600000|2021-05-26 06:46:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1622011650000|2021-05-26 06:47:30|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622011670000|2021-05-26 06:47:50|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622011690000|2021-05-26 06:48:10|2992.4|2986.4|2993.6|2987.6|2993.6|2987.6|2992.4|2986.4|3
1622011700000|2021-05-26 06:48:20|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|5
1622011730000|2021-05-26 06:48:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622011740000|2021-05-26 06:49:00|2994.1|2988.1|2994.3|2988.3|2994.3|2988.3|2994.1|2988.1|2
1622011750000|2021-05-26 06:49:10|2994.4|2988.4|2993.4|2987.4|2994.5|2988.5|2993.4|2987.4|3
1622011760000|2021-05-26 06:49:20|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1622011770000|2021-05-26 06:49:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.1|2987.1|3
1622011790000|2021-05-26 06:49:50|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1622011800000|2021-05-26 06:50:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1622011820000|2021-05-26 06:50:20|2993.1|2987.1|2992.4|2986.4|2993.1|2987.1|2992.4|2986.4|4
1622011830000|2021-05-26 06:50:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622011840000|2021-05-26 06:50:40|2992.4|2986.4|2992.3|2986.3|2992.4|2986.4|2992.3|2986.3|2
1622011860000|2021-05-26 06:51:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622011910000|2021-05-26 06:51:50|2992.4|2986.4|2991.6|2985.6|2992.4|2986.4|2991.6|2985.6|2
1622011920000|2021-05-26 06:52:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622011930000|2021-05-26 06:52:10|2991.1|2985.1|2990.6|2984.6|2991.1|2985.1|2990.6|2984.6|2
1622011970000|2021-05-26 06:52:50|2990.4|2984.4|2989.6|2983.6|2990.4|2984.4|2989.6|2983.6|2
1622011980000|2021-05-26 06:53:00|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622011990000|2021-05-26 06:53:10|2989.1|2983.1|2988.5|2982.5|2989.1|2983.1|2988.4|2982.4|5
1622012000000|2021-05-26 06:53:20|2988.9|2982.9|2989.9|2983.9|2989.9|2983.9|2988.9|2982.9|4
1622012010000|2021-05-26 06:53:30|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1622012020000|2021-05-26 06:53:40|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622012030000|2021-05-26 06:53:50|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2988.9|2982.9|7
1622012040000|2021-05-26 06:54:00|2989.1|2983.1|2988|2982|2989.1|2983.1|2988|2982|5
1622012050000|2021-05-26 06:54:10|2987.6|2981.6|2986.4|2980.4|2987.6|2981.6|2986.4|2980.4|6
1622012060000|2021-05-26 06:54:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1622012070000|2021-05-26 06:54:30|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622012080000|2021-05-26 06:54:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1622012090000|2021-05-26 06:54:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1622012100000|2021-05-26 06:55:00|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2986.1|2980.1|3
1622012110000|2021-05-26 06:55:10|2986|2980|2985.3|2979.3|2986|2980|2985.3|2979.3|6
1622012120000|2021-05-26 06:55:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1622012130000|2021-05-26 06:55:30|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|3
1622012140000|2021-05-26 06:55:40|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1622012150000|2021-05-26 06:55:50|2985.8|2979.8|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|7
1622012160000|2021-05-26 06:56:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|8
1622012170000|2021-05-26 06:56:10|2986|2980|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|5
1622012180000|2021-05-26 06:56:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1622012190000|2021-05-26 06:56:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1622012200000|2021-05-26 06:56:40|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1622012220000|2021-05-26 06:57:00|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1622012240000|2021-05-26 06:57:20|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2984.8|2978.8|5
1622012250000|2021-05-26 06:57:30|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1622012290000|2021-05-26 06:58:10|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1622012300000|2021-05-26 06:58:20|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1622012310000|2021-05-26 06:58:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1622012320000|2021-05-26 06:58:40|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|6
1622012330000|2021-05-26 06:58:50|2984.8|2978.8|2984.8|2978.8|2985|2979|2984.8|2978.8|3
1622012360000|2021-05-26 06:59:20|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1622012370000|2021-05-26 06:59:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1622012390000|2021-05-26 06:59:50|2985.3|2979.3|2986.8|2980.8|2987|2981|2985.3|2979.3|5
1622012400000|2021-05-26 07:00:00|2987.5|2981.5|2987.8|2981.8|2988|2982|2987.3|2981.3|5
1622012420000|2021-05-26 07:00:20|2988|2982|2990|2984|2990|2984|2988|2982|5
1622012460000|2021-05-26 07:01:00|2989.5|2983.5|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|2
1622012470000|2021-05-26 07:01:10|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1622012480000|2021-05-26 07:01:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1622012490000|2021-05-26 07:01:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1622012530000|2021-05-26 07:02:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622012560000|2021-05-26 07:02:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622012580000|2021-05-26 07:03:00|2991|2985|2992.5|2986.5|2992.5|2986.5|2991|2985|2
1622012590000|2021-05-26 07:03:10|2992.8|2986.8|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|5
1622012600000|2021-05-26 07:03:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1622012610000|2021-05-26 07:03:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1622012620000|2021-05-26 07:03:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622012670000|2021-05-26 07:04:30|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1622012690000|2021-05-26 07:04:50|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|3
1622012700000|2021-05-26 07:05:00|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1622012710000|2021-05-26 07:05:10|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1622012740000|2021-05-26 07:05:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622012750000|2021-05-26 07:05:50|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1622012760000|2021-05-26 07:06:00|2994|2988|2994|2988|2994|2988|2993.8|2987.8|3
1622012770000|2021-05-26 07:06:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622012790000|2021-05-26 07:06:30|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994|2988|3
1622012800000|2021-05-26 07:06:40|2994.8|2988.8|2994|2988|2994.8|2988.8|2994|2988|2
1622012820000|2021-05-26 07:07:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1622012830000|2021-05-26 07:07:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1622012850000|2021-05-26 07:07:30|2994.8|2988.8|2994|2988|2994.8|2988.8|2994|2988|2
1622012860000|2021-05-26 07:07:40|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1622012870000|2021-05-26 07:07:50|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1622012890000|2021-05-26 07:08:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622013010000|2021-05-26 07:10:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1622013020000|2021-05-26 07:10:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1622013050000|2021-05-26 07:10:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1622013060000|2021-05-26 07:11:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1622013110000|2021-05-26 07:11:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1622013140000|2021-05-26 07:12:20|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|7
1622013160000|2021-05-26 07:12:40|2997.5|2991.5|2999|2993|2999|2993|2997.5|2991.5|2
1622013170000|2021-05-26 07:12:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1622013190000|2021-05-26 07:13:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622013200000|2021-05-26 07:13:20|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|2
1622013210000|2021-05-26 07:13:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1622013280000|2021-05-26 07:14:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622013340000|2021-05-26 07:15:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1622013390000|2021-05-26 07:16:30|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1622013410000|2021-05-26 07:16:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622013430000|2021-05-26 07:17:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622013440000|2021-05-26 07:17:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1622013450000|2021-05-26 07:17:30|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1622013470000|2021-05-26 07:17:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622013500000|2021-05-26 07:18:20|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1622013510000|2021-05-26 07:18:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1622013530000|2021-05-26 07:18:50|2998.3|2992.3|2999.5|2993.5|2999.5|2993.5|2998.3|2992.3|4
1622013620000|2021-05-26 07:20:20|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|4
1622013630000|2021-05-26 07:20:30|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1622013640000|2021-05-26 07:20:40|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1622013650000|2021-05-26 07:20:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622013660000|2021-05-26 07:21:00|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1622013690000|2021-05-26 07:21:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622013720000|2021-05-26 07:22:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1622013740000|2021-05-26 07:22:20|3002.5|2996.5|3005.9|2999.9|3005.9|2999.9|3002.5|2996.5|3
1622013750000|2021-05-26 07:22:30|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1622013760000|2021-05-26 07:22:40|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1622013790000|2021-05-26 07:23:10|3006.4|3000.4|3008.1|3002.1|3008.1|3002.1|3006.4|3000.4|4
1622013800000|2021-05-26 07:23:20|3008.4|3002.4|3008.4|3002.4|3009.6|3003.6|3008.4|3002.4|4
1622013810000|2021-05-26 07:23:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1622013820000|2021-05-26 07:23:40|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1622013830000|2021-05-26 07:23:50|3009.3|3003.3|3009.3|3003.3|3010.5|3004.5|3009.3|3003.3|5
1622013840000|2021-05-26 07:24:00|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1622013860000|2021-05-26 07:24:20|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|3
1622013870000|2021-05-26 07:24:30|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010|3004|5
1622013880000|2021-05-26 07:24:40|3010|3004|3007|3001|3010|3004|3007|3001|3
1622013890000|2021-05-26 07:24:50|3006.8|3000.8|3005.3|2999.3|3006.8|3000.8|3005.3|2999.3|2
1622013900000|2021-05-26 07:25:00|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|2
1622013910000|2021-05-26 07:25:10|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|4
1622013920000|2021-05-26 07:25:20|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1622013930000|2021-05-26 07:25:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1622013940000|2021-05-26 07:25:40|3002.5|2996.5|3004|2998|3004|2998|3002.3|2996.3|4
1622013950000|2021-05-26 07:25:50|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1622013970000|2021-05-26 07:26:10|3002.5|2996.5|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|3
1622013980000|2021-05-26 07:26:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1622014010000|2021-05-26 07:26:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1622014040000|2021-05-26 07:27:20|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1622014050000|2021-05-26 07:27:30|3001.8|2995.8|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|2
1622014070000|2021-05-26 07:27:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1622014080000|2021-05-26 07:28:00|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|2
1622014090000|2021-05-26 07:28:10|3003.5|2997.5|3003.8|2997.8|3004|2998|3003.5|2997.5|3
1622014110000|2021-05-26 07:28:30|3003.3|2997.3|3002.5|2996.5|3003.3|2997.3|3002.5|2996.5|3
1622014120000|2021-05-26 07:28:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.8|2995.8|3
1622014130000|2021-05-26 07:28:50|3000.8|2994.8|2999.8|2993.8|3000.8|2994.8|2999.8|2993.8|2
1622014140000|2021-05-26 07:29:00|2999.5|2993.5|2999|2993|2999.5|2993.5|2998.8|2992.8|3
1622014170000|2021-05-26 07:29:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622014200000|2021-05-26 07:30:00|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|4
1622014210000|2021-05-26 07:30:10|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1622014240000|2021-05-26 07:30:40|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1622014280000|2021-05-26 07:31:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1622014320000|2021-05-26 07:32:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1622014330000|2021-05-26 07:32:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1622014430000|2021-05-26 07:33:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1622014440000|2021-05-26 07:34:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1622014450000|2021-05-26 07:34:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1622014470000|2021-05-26 07:34:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1622014500000|2021-05-26 07:35:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1622014510000|2021-05-26 07:35:10|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1622014520000|2021-05-26 07:35:20|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|4
1622014530000|2021-05-26 07:35:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1622014550000|2021-05-26 07:35:50|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1622014560000|2021-05-26 07:36:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622014580000|2021-05-26 07:36:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622014630000|2021-05-26 07:37:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622014650000|2021-05-26 07:37:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1622014700000|2021-05-26 07:38:20|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|2
1622014910000|2021-05-26 07:41:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1622014930000|2021-05-26 07:42:10|3000.3|2994.3|3002.3|2996.3|3002.3|2996.3|3000.3|2994.3|7
1622014940000|2021-05-26 07:42:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1622014950000|2021-05-26 07:42:30|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1622015020000|2021-05-26 07:43:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1622015050000|2021-05-26 07:44:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1622015130000|2021-05-26 07:45:30|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|3
1622015170000|2021-05-26 07:46:10|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1622015220000|2021-05-26 07:47:00|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1622015240000|2021-05-26 07:47:20|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|2
1622015290000|2021-05-26 07:48:10|3005|2999|3005.8|2999.8|3005.8|2999.8|3005|2999|2
1622015300000|2021-05-26 07:48:20|3006|3000|3007|3001|3007|3001|3005.8|2999.8|6
1622015310000|2021-05-26 07:48:30|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|2
1622015330000|2021-05-26 07:48:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1622015340000|2021-05-26 07:49:00|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1622015370000|2021-05-26 07:49:30|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1622015390000|2021-05-26 07:49:50|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1622015400000|2021-05-26 07:50:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1622015410000|2021-05-26 07:50:10|3005.8|2999.8|3005|2999|3005.8|2999.8|3005|2999|2
1622015450000|2021-05-26 07:50:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1622015460000|2021-05-26 07:51:00|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|2
1622015470000|2021-05-26 07:51:10|3004|2998|3002|2996|3004|2998|3002|2996|4
1622015480000|2021-05-26 07:51:20|3001|2995|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1622015490000|2021-05-26 07:51:30|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|3
1622015500000|2021-05-26 07:51:40|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1622015620000|2021-05-26 07:53:40|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1622015660000|2021-05-26 07:54:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1622015670000|2021-05-26 07:54:30|3003.3|2997.3|3004.3|2998.3|3004.3|2998.3|3003.3|2997.3|2
1622015690000|2021-05-26 07:54:50|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1622015710000|2021-05-26 07:55:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1622015730000|2021-05-26 07:55:30|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|2
1622015770000|2021-05-26 07:56:10|3005|2999|3004.3|2998.3|3005|2999|3004.3|2998.3|2
1622015820000|2021-05-26 07:57:00|3004.8|2998.8|3003.5|2997.5|3004.8|2998.8|3003.5|2997.5|2
1622015830000|2021-05-26 07:57:10|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1622015840000|2021-05-26 07:57:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1622015900000|2021-05-26 07:58:20|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1622015930000|2021-05-26 07:58:50|3006.3|3000.3|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|3
1622015960000|2021-05-26 07:59:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1622016000000|2021-05-26 08:00:00|3006.8|3000.8|3006|3000|3006.8|3000.8|3006|3000|2
1622016010000|2021-05-26 08:00:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1622016020000|2021-05-26 08:00:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1622016180000|2021-05-26 08:03:00|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1622016220000|2021-05-26 08:03:40|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.3|3000.3|3
1622016300000|2021-05-26 08:05:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1622016330000|2021-05-26 08:05:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1622016360000|2021-05-26 08:06:00|3006.3|3000.3|3005.3|2999.3|3006.3|3000.3|3005.3|2999.3|3
1622016380000|2021-05-26 08:06:20|3004.8|2998.8|3004|2998|3004.8|2998.8|3004|2998|2
1622016410000|2021-05-26 08:06:50|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|3
1622016430000|2021-05-26 08:07:10|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1622016440000|2021-05-26 08:07:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1622016460000|2021-05-26 08:07:40|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1622016470000|2021-05-26 08:07:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1622016480000|2021-05-26 08:08:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1622016490000|2021-05-26 08:08:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1622016500000|2021-05-26 08:08:20|3003|2997|3004|2998|3004|2998|3003|2997|3
1622016510000|2021-05-26 08:08:30|3003.8|2997.8|3002.3|2996.3|3003.8|2997.8|3002.3|2996.3|2
1622016520000|2021-05-26 08:08:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1622016570000|2021-05-26 08:09:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1622016590000|2021-05-26 08:09:50|3002.3|2996.3|3002|2996|3002.8|2996.8|3002|2996|5
1622016620000|2021-05-26 08:10:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1622016770000|2021-05-26 08:12:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1622016810000|2021-05-26 08:13:30|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1622016840000|2021-05-26 08:14:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1622016850000|2021-05-26 08:14:10|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1622016860000|2021-05-26 08:14:20|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|3
1622016870000|2021-05-26 08:14:30|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1622016890000|2021-05-26 08:14:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1622016900000|2021-05-26 08:15:00|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1622016910000|2021-05-26 08:15:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1622016940000|2021-05-26 08:15:40|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|3
1622016950000|2021-05-26 08:15:50|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1622016970000|2021-05-26 08:16:10|3005|2999|3004|2998|3005|2999|3004|2998|3
1622016990000|2021-05-26 08:16:30|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1622017030000|2021-05-26 08:17:10|3004.5|2998.5|3004|2998|3004.5|2998.5|3003.8|2997.8|3
1622017050000|2021-05-26 08:17:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1622017180000|2021-05-26 08:19:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1622017200000|2021-05-26 08:20:00|3004.5|2998.5|3005|2999|3005|2999|3004.5|2998.5|2
1622017210000|2021-05-26 08:20:10|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1622017310000|2021-05-26 08:21:50|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1622017320000|2021-05-26 08:22:00|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1622017340000|2021-05-26 08:22:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1622017390000|2021-05-26 08:23:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1622017410000|2021-05-26 08:23:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1622017460000|2021-05-26 08:24:20|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1622017470000|2021-05-26 08:24:30|3005|2999|3005|2999|3005.3|2999.3|3005|2999|3
1622017490000|2021-05-26 08:24:50|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|2
1622017500000|2021-05-26 08:25:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1622017520000|2021-05-26 08:25:20|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1622017530000|2021-05-26 08:25:30|3002.8|2996.8|3000.3|2994.3|3002.8|2996.8|3000.3|2994.3|2
1622017540000|2021-05-26 08:25:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1622017550000|2021-05-26 08:25:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1622017560000|2021-05-26 08:26:00|3000.5|2994.5|2999.8|2993.8|3000.5|2994.5|2998.5|2992.5|3
1622017580000|2021-05-26 08:26:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1622017590000|2021-05-26 08:26:30|2998.5|2992.5|2999.5|2993.5|2999.5|2993.5|2998.5|2992.5|2
1622017620000|2021-05-26 08:27:00|2999|2993|3000|2994|3000|2994|2999|2993|4
1622017670000|2021-05-26 08:27:50|3000.3|2994.3|3001.8|2995.8|3001.8|2995.8|3000.3|2994.3|3
1622017680000|2021-05-26 08:28:00|3002.8|2996.8|3002.5|2996.5|3003|2997|3002.3|2996.3|7
1622017700000|2021-05-26 08:28:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1622017720000|2021-05-26 08:28:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1622017740000|2021-05-26 08:29:00|3002|2996|3001.8|2995.8|3002|2996|3001.5|2995.5|3
1622017890000|2021-05-26 08:31:30|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|2
1622017940000|2021-05-26 08:32:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1622017970000|2021-05-26 08:32:50|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1622018000000|2021-05-26 08:33:20|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1622018020000|2021-05-26 08:33:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1622018030000|2021-05-26 08:33:50|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1622018070000|2021-05-26 08:34:30|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1622018130000|2021-05-26 08:35:30|3002|2996|3001|2995|3002|2996|3001|2995|2
1622018170000|2021-05-26 08:36:10|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1622018210000|2021-05-26 08:36:50|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1622018250000|2021-05-26 08:37:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1622018260000|2021-05-26 08:37:40|3000.3|2994.3|2999.3|2993.3|3000.3|2994.3|2999.3|2993.3|3
1622018300000|2021-05-26 08:38:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622018340000|2021-05-26 08:39:00|2999.3|2993.3|2996.5|2990.5|2999.3|2993.3|2996.3|2990.3|5
1622018350000|2021-05-26 08:39:10|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1622018370000|2021-05-26 08:39:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622018390000|2021-05-26 08:39:50|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|3
1622018460000|2021-05-26 08:41:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1622018590000|2021-05-26 08:43:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622018650000|2021-05-26 08:44:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622018660000|2021-05-26 08:44:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622018670000|2021-05-26 08:44:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622018700000|2021-05-26 08:45:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622018730000|2021-05-26 08:45:30|2998.3|2992.3|2997|2991|2998.3|2992.3|2997|2991|4
1622018780000|2021-05-26 08:46:20|2996.8|2990.8|2997|2991|2997.3|2991.3|2996.8|2990.8|4
1622018800000|2021-05-26 08:46:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622018830000|2021-05-26 08:47:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1622018860000|2021-05-26 08:47:40|2995.8|2989.8|2996.8|2990.8|2996.8|2990.8|2995.8|2989.8|3
1622018870000|2021-05-26 08:47:50|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1622018970000|2021-05-26 08:49:30|2997.5|2991.5|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1622018990000|2021-05-26 08:49:50|2997.5|2991.5|2999|2993|2999|2993|2997.5|2991.5|3
1622019000000|2021-05-26 08:50:00|2999.5|2993.5|2999.5|2993.5|3000|2994|2999.5|2993.5|4
1622019010000|2021-05-26 08:50:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1622019020000|2021-05-26 08:50:20|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|3
1622019040000|2021-05-26 08:50:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622019050000|2021-05-26 08:50:50|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622019060000|2021-05-26 08:51:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1622019080000|2021-05-26 08:51:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622019090000|2021-05-26 08:51:30|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1622019110000|2021-05-26 08:51:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1622019120000|2021-05-26 08:52:00|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.5|2991.5|5
1622019150000|2021-05-26 08:52:30|2998|2992|2998|2992|2998|2992|2997.5|2991.5|4
1622019160000|2021-05-26 08:52:40|2997.8|2991.8|2995.8|2989.8|2997.8|2991.8|2995.8|2989.8|4
1622019170000|2021-05-26 08:52:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622019200000|2021-05-26 08:53:20|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|2
1622019430000|2021-05-26 08:57:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622019450000|2021-05-26 08:57:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1622019510000|2021-05-26 08:58:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622019590000|2021-05-26 08:59:50|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1622019640000|2021-05-26 09:00:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622019670000|2021-05-26 09:01:10|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1622019710000|2021-05-26 09:01:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996|2990|3
1622019730000|2021-05-26 09:02:10|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|2
1622019770000|2021-05-26 09:02:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622019830000|2021-05-26 09:03:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622019930000|2021-05-26 09:05:30|2998|2992|2997.3|2991.3|2998|2992|2997.3|2991.3|2
1622019960000|2021-05-26 09:06:00|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1622019970000|2021-05-26 09:06:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622019990000|2021-05-26 09:06:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622020010000|2021-05-26 09:06:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622020040000|2021-05-26 09:07:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1622020060000|2021-05-26 09:07:40|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|2
1622020160000|2021-05-26 09:09:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622020170000|2021-05-26 09:09:30|2996|2990|2996|2990|2996|2990|2995.8|2989.8|3
1622020200000|2021-05-26 09:10:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622020270000|2021-05-26 09:11:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622020290000|2021-05-26 09:11:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622020310000|2021-05-26 09:11:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622020340000|2021-05-26 09:12:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1622020350000|2021-05-26 09:12:30|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|2
1622020380000|2021-05-26 09:13:00|2995.8|2989.8|2994.8|2988.8|2995.8|2989.8|2994.8|2988.8|4
1622020390000|2021-05-26 09:13:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1622020410000|2021-05-26 09:13:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622020440000|2021-05-26 09:14:00|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1622020470000|2021-05-26 09:14:30|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|2
1622020480000|2021-05-26 09:14:40|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1622020510000|2021-05-26 09:15:10|2997|2991|2996.8|2990.8|2997.8|2991.8|2996.8|2990.8|3
1622020520000|2021-05-26 09:15:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622020550000|2021-05-26 09:15:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622020590000|2021-05-26 09:16:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622020610000|2021-05-26 09:16:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1622020620000|2021-05-26 09:17:00|2996.8|2990.8|2996|2990|2996.8|2990.8|2996|2990|2
1622020680000|2021-05-26 09:18:00|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|2
1622020730000|2021-05-26 09:18:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622020770000|2021-05-26 09:19:30|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622020840000|2021-05-26 09:20:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1622020900000|2021-05-26 09:21:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622020950000|2021-05-26 09:22:30|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1622020970000|2021-05-26 09:22:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622021070000|2021-05-26 09:24:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622021120000|2021-05-26 09:25:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622021130000|2021-05-26 09:25:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1622021140000|2021-05-26 09:25:40|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1622021190000|2021-05-26 09:26:30|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622021200000|2021-05-26 09:26:40|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1622021230000|2021-05-26 09:27:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622021280000|2021-05-26 09:28:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622021310000|2021-05-26 09:28:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622021330000|2021-05-26 09:28:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622021350000|2021-05-26 09:29:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1622021370000|2021-05-26 09:29:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622021390000|2021-05-26 09:29:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622021400000|2021-05-26 09:30:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1622021410000|2021-05-26 09:30:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622021420000|2021-05-26 09:30:20|2996.5|2990.5|2995.5|2989.5|2996.5|2990.5|2995.5|2989.5|3
1622021450000|2021-05-26 09:30:50|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1622021470000|2021-05-26 09:31:10|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1622021480000|2021-05-26 09:31:20|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1622021500000|2021-05-26 09:31:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1622021520000|2021-05-26 09:32:00|2993.5|2987.5|2992.3|2986.3|2993.5|2987.5|2992.3|2986.3|2
1622021680000|2021-05-26 09:34:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622021720000|2021-05-26 09:35:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622021730000|2021-05-26 09:35:30|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1622021800000|2021-05-26 09:36:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1622021900000|2021-05-26 09:38:20|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.3|2984.3|3
1622021910000|2021-05-26 09:38:30|2990.8|2984.8|2992.3|2986.3|2992.3|2986.3|2990.8|2984.8|3
1622022010000|2021-05-26 09:40:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1622022020000|2021-05-26 09:40:20|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1622022080000|2021-05-26 09:41:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622022140000|2021-05-26 09:42:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1622022250000|2021-05-26 09:44:10|2990.8|2984.8|2989.5|2983.5|2990.8|2984.8|2989.5|2983.5|2
1622022280000|2021-05-26 09:44:40|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1622022390000|2021-05-26 09:46:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622022410000|2021-05-26 09:46:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1622022420000|2021-05-26 09:47:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1622022430000|2021-05-26 09:47:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1622022470000|2021-05-26 09:47:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622022480000|2021-05-26 09:48:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1622022510000|2021-05-26 09:48:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1622022520000|2021-05-26 09:48:40|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1622022530000|2021-05-26 09:48:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1622022550000|2021-05-26 09:49:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622022560000|2021-05-26 09:49:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622022650000|2021-05-26 09:50:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1622022680000|2021-05-26 09:51:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622022730000|2021-05-26 09:52:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1622022740000|2021-05-26 09:52:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622022800000|2021-05-26 09:53:20|2991.5|2985.5|2992.5|2986.5|2992.5|2986.5|2991.5|2985.5|2
1622022810000|2021-05-26 09:53:30|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1622022830000|2021-05-26 09:53:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1622022870000|2021-05-26 09:54:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622022890000|2021-05-26 09:54:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1622023080000|2021-05-26 09:58:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622023090000|2021-05-26 09:58:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622023100000|2021-05-26 09:58:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1622023160000|2021-05-26 09:59:20|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1622023220000|2021-05-26 10:00:20|2992.5|2986.5|2991.3|2985.3|2992.5|2986.5|2991.3|2985.3|3
1622023350000|2021-05-26 10:02:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1622023370000|2021-05-26 10:02:50|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1622023440000|2021-05-26 10:04:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622023520000|2021-05-26 10:05:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622023550000|2021-05-26 10:05:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1622023590000|2021-05-26 10:06:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1622023630000|2021-05-26 10:07:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622023650000|2021-05-26 10:07:30|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|2
1622023690000|2021-05-26 10:08:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622023700000|2021-05-26 10:08:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1622023720000|2021-05-26 10:08:40|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1622023860000|2021-05-26 10:11:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1622023930000|2021-05-26 10:12:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1622024070000|2021-05-26 10:14:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1622024210000|2021-05-26 10:16:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1622024230000|2021-05-26 10:17:10|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1622024400000|2021-05-26 10:20:00|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1622024540000|2021-05-26 10:22:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1622024550000|2021-05-26 10:22:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622024600000|2021-05-26 10:23:20|2991.5|2985.5|2990.5|2984.5|2991.5|2985.5|2990.5|2984.5|2
1622024610000|2021-05-26 10:23:30|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1622024660000|2021-05-26 10:24:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622024680000|2021-05-26 10:24:40|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1622024690000|2021-05-26 10:24:50|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.3|2981.3|4
1622024700000|2021-05-26 10:25:00|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1622024740000|2021-05-26 10:25:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1622024750000|2021-05-26 10:25:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1622024800000|2021-05-26 10:26:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1622024930000|2021-05-26 10:28:50|2988.5|2982.5|2989.8|2983.8|2989.8|2983.8|2988.5|2982.5|3
1622025040000|2021-05-26 10:30:40|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1622025100000|2021-05-26 10:31:40|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|3
1622025310000|2021-05-26 10:35:10|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1622025320000|2021-05-26 10:35:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1622025510000|2021-05-26 10:38:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1622025540000|2021-05-26 10:39:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1622025570000|2021-05-26 10:39:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1622025600000|2021-05-26 10:40:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1622025620000|2021-05-26 10:40:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1622025630000|2021-05-26 10:40:30|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1622025640000|2021-05-26 10:40:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1622025680000|2021-05-26 10:41:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1622025690000|2021-05-26 10:41:30|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1622025710000|2021-05-26 10:41:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1622025750000|2021-05-26 10:42:30|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1622025830000|2021-05-26 10:43:50|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1622025840000|2021-05-26 10:44:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1622025850000|2021-05-26 10:44:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1622025890000|2021-05-26 10:44:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1622025900000|2021-05-26 10:45:00|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1622025910000|2021-05-26 10:45:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1622025930000|2021-05-26 10:45:30|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|4
1622025940000|2021-05-26 10:45:40|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1622026040000|2021-05-26 10:47:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1622026050000|2021-05-26 10:47:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1622026110000|2021-05-26 10:48:30|2986.3|2980.3|2988|2982|2988.5|2982.5|2986.3|2980.3|3
1622026170000|2021-05-26 10:49:30|2988.3|2982.3|2988|2982|2989|2983|2988|2982|4
1622026180000|2021-05-26 10:49:40|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1622026190000|2021-05-26 10:49:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1622026200000|2021-05-26 10:50:00|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1622026210000|2021-05-26 10:50:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1622026230000|2021-05-26 10:50:30|2988.5|2982.5|2989.3|2983.3|2989.3|2983.3|2988.5|2982.5|2
1622026280000|2021-05-26 10:51:20|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1622026310000|2021-05-26 10:51:50|2990.5|2984.5|2991.5|2985.5|2991.5|2985.5|2990.5|2984.5|2
1622026320000|2021-05-26 10:52:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622026390000|2021-05-26 10:53:10|2991|2985|2990.3|2984.3|2991|2985|2990.3|2984.3|2
1622026430000|2021-05-26 10:53:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1622026470000|2021-05-26 10:54:30|2990.3|2984.3|2991|2985|2991|2985|2990.3|2984.3|2
1622026500000|2021-05-26 10:55:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622026510000|2021-05-26 10:55:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622026520000|2021-05-26 10:55:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1622026530000|2021-05-26 10:55:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622026580000|2021-05-26 10:56:20|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|4
1622026610000|2021-05-26 10:56:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622026630000|2021-05-26 10:57:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622026640000|2021-05-26 10:57:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622026650000|2021-05-26 10:57:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622026710000|2021-05-26 10:58:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622026730000|2021-05-26 10:58:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622026740000|2021-05-26 10:59:00|2991.5|2985.5|2993.8|2987.8|2993.8|2987.8|2991.5|2985.5|4
1622026760000|2021-05-26 10:59:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622026770000|2021-05-26 10:59:30|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1622026800000|2021-05-26 11:00:00|2994.5|2988.5|2993|2987|2994.5|2988.5|2992.8|2986.8|6
1622026830000|2021-05-26 11:00:30|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|4
1622026870000|2021-05-26 11:01:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622026890000|2021-05-26 11:01:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622026950000|2021-05-26 11:02:30|2992.3|2986.3|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|5
1622026990000|2021-05-26 11:03:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1622027000000|2021-05-26 11:03:20|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1622027020000|2021-05-26 11:03:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992|2986|3
1622027030000|2021-05-26 11:03:50|2992.5|2986.5|2993.8|2987.8|2993.8|2987.8|2992.5|2986.5|3
1622027040000|2021-05-26 11:04:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1622027060000|2021-05-26 11:04:20|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1622027070000|2021-05-26 11:04:30|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|2
1622027100000|2021-05-26 11:05:00|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|2
1622027150000|2021-05-26 11:05:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622027170000|2021-05-26 11:06:10|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|3
1622027220000|2021-05-26 11:07:00|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1622027230000|2021-05-26 11:07:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1622027240000|2021-05-26 11:07:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622027250000|2021-05-26 11:07:30|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622027280000|2021-05-26 11:08:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622027290000|2021-05-26 11:08:10|2996|2990|2997|2991|2997|2991|2996|2990|4
1622027300000|2021-05-26 11:08:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622027320000|2021-05-26 11:08:40|2997|2991|2996.3|2990.3|2997|2991|2996.3|2990.3|4
1622027330000|2021-05-26 11:08:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622027350000|2021-05-26 11:09:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622027370000|2021-05-26 11:09:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622027390000|2021-05-26 11:09:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622027400000|2021-05-26 11:10:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622027410000|2021-05-26 11:10:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622027430000|2021-05-26 11:10:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1622027540000|2021-05-26 11:12:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622027590000|2021-05-26 11:13:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1622027600000|2021-05-26 11:13:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622027650000|2021-05-26 11:14:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622027660000|2021-05-26 11:14:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1622027690000|2021-05-26 11:14:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1622027700000|2021-05-26 11:15:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622027760000|2021-05-26 11:16:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622027770000|2021-05-26 11:16:10|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1622027870000|2021-05-26 11:17:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622027880000|2021-05-26 11:18:00|2995.8|2989.8|2996.8|2990.8|2996.8|2990.8|2995.8|2989.8|2
1622027890000|2021-05-26 11:18:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622027900000|2021-05-26 11:18:20|2996.3|2990.3|2998.6|2992.6|2998.6|2992.6|2996.3|2990.3|3
1622027910000|2021-05-26 11:18:30|2998.9|2992.9|2998.5|2992.5|2998.9|2992.9|2998.5|2992.5|2
1622027940000|2021-05-26 11:19:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622027950000|2021-05-26 11:19:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622027970000|2021-05-26 11:19:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622027990000|2021-05-26 11:19:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622028000000|2021-05-26 11:20:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622028060000|2021-05-26 11:21:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622028070000|2021-05-26 11:21:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622028090000|2021-05-26 11:21:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622028150000|2021-05-26 11:22:30|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1622028160000|2021-05-26 11:22:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1622028310000|2021-05-26 11:25:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1622028330000|2021-05-26 11:25:30|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1622028350000|2021-05-26 11:25:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622028390000|2021-05-26 11:26:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622028420000|2021-05-26 11:27:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1622028430000|2021-05-26 11:27:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622028480000|2021-05-26 11:28:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622028500000|2021-05-26 11:28:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622028510000|2021-05-26 11:28:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1622028570000|2021-05-26 11:29:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622028580000|2021-05-26 11:29:40|2999|2993|2998.3|2992.3|2999|2993|2998.3|2992.3|2
1622028600000|2021-05-26 11:30:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1622028610000|2021-05-26 11:30:10|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1622028630000|2021-05-26 11:30:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1622028670000|2021-05-26 11:31:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622028710000|2021-05-26 11:31:50|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1622028720000|2021-05-26 11:32:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1622028800000|2021-05-26 11:33:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622028810000|2021-05-26 11:33:30|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|2
1622028830000|2021-05-26 11:33:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1622028890000|2021-05-26 11:34:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622028900000|2021-05-26 11:35:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1622028910000|2021-05-26 11:35:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622028960000|2021-05-26 11:36:00|2999|2993|2998|2992|2999|2993|2998|2992|4
1622028970000|2021-05-26 11:36:10|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|3
1622028990000|2021-05-26 11:36:30|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1622029170000|2021-05-26 11:39:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622029210000|2021-05-26 11:40:10|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1622029230000|2021-05-26 11:40:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622029240000|2021-05-26 11:40:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1622029250000|2021-05-26 11:40:50|2998.8|2992.8|2997.5|2991.5|2998.8|2992.8|2997.5|2991.5|2
1622029420000|2021-05-26 11:43:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622029440000|2021-05-26 11:44:00|2997|2991|2994.3|2988.3|2997|2991|2994.3|2988.3|10
1622029450000|2021-05-26 11:44:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1622029460000|2021-05-26 11:44:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1622029490000|2021-05-26 11:44:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1622029510000|2021-05-26 11:45:10|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1622029520000|2021-05-26 11:45:20|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|2
1622029550000|2021-05-26 11:45:50|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|4
1622029560000|2021-05-26 11:46:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622029580000|2021-05-26 11:46:20|2995.5|2989.5|2996.8|2990.8|2996.8|2990.8|2995.5|2989.5|2
1622029590000|2021-05-26 11:46:30|2997|2991|2997|2991|2997.8|2991.8|2997|2991|4
1622029600000|2021-05-26 11:46:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622029660000|2021-05-26 11:47:40|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622029670000|2021-05-26 11:47:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1622029690000|2021-05-26 11:48:10|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1622029790000|2021-05-26 11:49:50|2997.5|2991.5|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|2
1622029800000|2021-05-26 11:50:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1622029810000|2021-05-26 11:50:10|2998.3|2992.3|2999.3|2993.3|2999.3|2993.3|2998.3|2992.3|2
1622029820000|2021-05-26 11:50:20|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1622029830000|2021-05-26 11:50:30|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|3
1622029840000|2021-05-26 11:50:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1622029850000|2021-05-26 11:50:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1622029860000|2021-05-26 11:51:00|3000.8|2994.8|3001.5|2995.5|3001.5|2995.5|3000.3|2994.3|5
1622029870000|2021-05-26 11:51:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1622029890000|2021-05-26 11:51:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1622029910000|2021-05-26 11:51:50|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1622029950000|2021-05-26 11:52:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1622029960000|2021-05-26 11:52:40|3001|2995|3001|2995|3001|2995|3000.5|2994.5|4
1622029970000|2021-05-26 11:52:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1622029990000|2021-05-26 11:53:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1622030000000|2021-05-26 11:53:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1622030010000|2021-05-26 11:53:30|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1622030020000|2021-05-26 11:53:40|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1622030030000|2021-05-26 11:53:50|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1622030040000|2021-05-26 11:54:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1622030060000|2021-05-26 11:54:20|3002|2996|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|3
1622030070000|2021-05-26 11:54:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1622030080000|2021-05-26 11:54:40|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1622030090000|2021-05-26 11:54:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1622030100000|2021-05-26 11:55:00|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1622030110000|2021-05-26 11:55:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1622030120000|2021-05-26 11:55:20|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1622030130000|2021-05-26 11:55:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1622030140000|2021-05-26 11:55:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622030190000|2021-05-26 11:56:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622030220000|2021-05-26 11:57:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622030230000|2021-05-26 11:57:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622030250000|2021-05-26 11:57:30|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1622030270000|2021-05-26 11:57:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622030310000|2021-05-26 11:58:30|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|2
1622030330000|2021-05-26 11:58:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1622030350000|2021-05-26 11:59:10|2998.8|2992.8|2999.3|2993.3|2999.5|2993.5|2998.8|2992.8|4
1622030430000|2021-05-26 12:00:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1622030450000|2021-05-26 12:00:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622030460000|2021-05-26 12:01:00|2999|2993|2998|2992|2999|2993|2998|2992|5
1622030470000|2021-05-26 12:01:10|2997.8|2991.8|2996.5|2990.5|2997.8|2991.8|2996.5|2990.5|2
1622030490000|2021-05-26 12:01:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1622030500000|2021-05-26 12:01:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622030510000|2021-05-26 12:01:50|2996.3|2990.3|2997|2991|2997.3|2991.3|2996.3|2990.3|4
1622030520000|2021-05-26 12:02:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622030530000|2021-05-26 12:02:10|2997.8|2991.8|2999.3|2993.3|2999.3|2993.3|2997.8|2991.8|2
1622030550000|2021-05-26 12:02:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1622030560000|2021-05-26 12:02:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622030570000|2021-05-26 12:02:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622030590000|2021-05-26 12:03:10|2999|2993|3000|2994|3000|2994|2999|2993|4
1622030600000|2021-05-26 12:03:20|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|3
1622030610000|2021-05-26 12:03:30|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|2
1622030620000|2021-05-26 12:03:40|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1622030630000|2021-05-26 12:03:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1622030660000|2021-05-26 12:04:20|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|2
1622030670000|2021-05-26 12:04:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622030680000|2021-05-26 12:04:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1622030690000|2021-05-26 12:04:50|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.5|2991.5|5
1622030700000|2021-05-26 12:05:00|2997.5|2991.5|2997.5|2991.5|2998|2992|2997.3|2991.3|5
1622030720000|2021-05-26 12:05:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622030730000|2021-05-26 12:05:30|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|4
1622030740000|2021-05-26 12:05:40|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1622030750000|2021-05-26 12:05:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1622030760000|2021-05-26 12:06:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622030780000|2021-05-26 12:06:20|2997|2991|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|3
1622030820000|2021-05-26 12:07:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622030850000|2021-05-26 12:07:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1622030870000|2021-05-26 12:07:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622030880000|2021-05-26 12:08:00|2997.5|2991.5|2997.3|2991.3|2998|2992|2997.3|2991.3|5
1622030910000|2021-05-26 12:08:30|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622030970000|2021-05-26 12:09:30|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1622030990000|2021-05-26 12:09:50|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|2
1622031000000|2021-05-26 12:10:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1622031020000|2021-05-26 12:10:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622031030000|2021-05-26 12:10:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622031070000|2021-05-26 12:11:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622031170000|2021-05-26 12:12:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622031180000|2021-05-26 12:13:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622031210000|2021-05-26 12:13:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1622031220000|2021-05-26 12:13:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1622031240000|2021-05-26 12:14:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622031320000|2021-05-26 12:15:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1622031390000|2021-05-26 12:16:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622031450000|2021-05-26 12:17:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1622031460000|2021-05-26 12:17:40|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|2
1622031480000|2021-05-26 12:18:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1622031510000|2021-05-26 12:18:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1622031520000|2021-05-26 12:18:40|2995.3|2989.3|2996|2990|2996|2990|2995.3|2989.3|3
1622031560000|2021-05-26 12:19:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622031570000|2021-05-26 12:19:30|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1622031580000|2021-05-26 12:19:40|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1622031600000|2021-05-26 12:20:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1622031630000|2021-05-26 12:20:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1622031640000|2021-05-26 12:20:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622031650000|2021-05-26 12:20:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622031670000|2021-05-26 12:21:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622031680000|2021-05-26 12:21:20|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1622031690000|2021-05-26 12:21:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622031700000|2021-05-26 12:21:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622031710000|2021-05-26 12:21:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622031720000|2021-05-26 12:22:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622031730000|2021-05-26 12:22:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622031740000|2021-05-26 12:22:20|2995.8|2989.8|2995.5|2989.5|2996.8|2990.8|2995.5|2989.5|3
1622031760000|2021-05-26 12:22:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|3
1622031800000|2021-05-26 12:23:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1622031820000|2021-05-26 12:23:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622031870000|2021-05-26 12:24:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1622031910000|2021-05-26 12:25:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1622031950000|2021-05-26 12:25:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622031960000|2021-05-26 12:26:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1622032020000|2021-05-26 12:27:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1622032040000|2021-05-26 12:27:20|2995|2989|2995.8|2989.8|2995.8|2989.8|2995|2989|3
1622032050000|2021-05-26 12:27:30|2995.3|2989.3|2996.5|2990.5|2996.5|2990.5|2995.3|2989.3|3
1622032060000|2021-05-26 12:27:40|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1622032080000|2021-05-26 12:28:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622032090000|2021-05-26 12:28:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622032100000|2021-05-26 12:28:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622032110000|2021-05-26 12:28:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622032140000|2021-05-26 12:29:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622032250000|2021-05-26 12:30:50|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622032290000|2021-05-26 12:31:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622032390000|2021-05-26 12:33:10|2996.3|2990.3|2995.5|2989.5|2996.5|2990.5|2995.5|2989.5|4
1622032410000|2021-05-26 12:33:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622032430000|2021-05-26 12:33:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622032480000|2021-05-26 12:34:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1622032570000|2021-05-26 12:36:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622032650000|2021-05-26 12:37:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1622032660000|2021-05-26 12:37:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1622032770000|2021-05-26 12:39:30|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|2
1622032910000|2021-05-26 12:41:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622032920000|2021-05-26 12:42:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1622033120000|2021-05-26 12:45:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622033250000|2021-05-26 12:47:30|2995.3|2989.3|2993.8|2987.8|2995.3|2989.3|2993.8|2987.8|4
1622033470000|2021-05-26 12:51:10|2993.5|2987.5|2992.8|2986.8|2993.5|2987.5|2992.8|2986.8|5
1622033480000|2021-05-26 12:51:20|2992.3|2986.3|2990.8|2984.8|2992.3|2986.3|2990.3|2984.3|6
1622033500000|2021-05-26 12:51:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622033530000|2021-05-26 12:52:10|2989.1|2983.1|2987.4|2981.4|2989.1|2983.1|2987.4|2981.4|2
1622033550000|2021-05-26 12:52:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1622033560000|2021-05-26 12:52:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1622033570000|2021-05-26 12:52:50|2986.8|2980.8|2987|2981|2987.5|2981.5|2986.8|2980.8|4
1622033580000|2021-05-26 12:53:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1622033590000|2021-05-26 12:53:10|2987.5|2981.5|2989|2983|2989|2983|2987.5|2981.5|3
1622033600000|2021-05-26 12:53:20|2989.3|2983.3|2990.8|2984.8|2991|2985|2989.3|2983.3|3
1622033610000|2021-05-26 12:53:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1622033670000|2021-05-26 12:54:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622033690000|2021-05-26 12:54:50|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|2
1622033700000|2021-05-26 12:55:00|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1622033760000|2021-05-26 12:56:00|2988.8|2982.8|2990.3|2984.3|2990.3|2984.3|2988.8|2982.8|5
1622033770000|2021-05-26 12:56:10|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1622033790000|2021-05-26 12:56:30|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1622033830000|2021-05-26 12:57:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1622033840000|2021-05-26 12:57:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1622033850000|2021-05-26 12:57:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1622033860000|2021-05-26 12:57:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1622033880000|2021-05-26 12:58:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1622033900000|2021-05-26 12:58:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1622033940000|2021-05-26 12:59:00|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1622033950000|2021-05-26 12:59:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1622033960000|2021-05-26 12:59:20|2989.8|2983.8|2988.3|2982.3|2990.5|2984.5|2988.3|2982.3|9
1622034000000|2021-05-26 13:00:00|2988.5|2982.5|2985.5|2979.5|2988.5|2982.5|2984.8|2978.8|16
1622034010000|2021-05-26 13:00:10|2985.8|2979.8|2986.5|2980.5|2987|2981|2985.8|2979.8|7
1622034020000|2021-05-26 13:00:20|2986.3|2980.3|2988.5|2982.5|2988.8|2982.8|2986.3|2980.3|8
1622034030000|2021-05-26 13:00:30|2989|2983|2987.8|2981.8|2989|2983|2987.8|2981.8|4
1622034040000|2021-05-26 13:00:40|2987.5|2981.5|2986.5|2980.5|2987.5|2981.5|2986.5|2980.5|5
1622034050000|2021-05-26 13:00:50|2986|2980|2985.5|2979.5|2986|2980|2984.8|2978.8|9
1622034060000|2021-05-26 13:01:00|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.3|2978.3|5
1622034070000|2021-05-26 13:01:10|2984|2978|2983.3|2977.3|2984|2978|2983.3|2977.3|3
1622034080000|2021-05-26 13:01:20|2983.5|2977.5|2982|2976|2983.5|2977.5|2981.8|2975.8|6
1622034090000|2021-05-26 13:01:30|2981.8|2975.8|2980|2974|2981.8|2975.8|2980|2974|9
1622034100000|2021-05-26 13:01:40|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2978.5|2972.5|13
1622034110000|2021-05-26 13:01:50|2979.5|2973.5|2981|2975|2981|2975|2979.3|2973.3|9
1622034120000|2021-05-26 13:02:00|2981.3|2975.3|2982.8|2976.8|2982.8|2976.8|2981.3|2975.3|4
1622034130000|2021-05-26 13:02:10|2982.5|2976.5|2982.8|2976.8|2983|2977|2982|2976|6
1622034140000|2021-05-26 13:02:20|2982.3|2976.3|2979.8|2973.8|2982.3|2976.3|2979.5|2973.5|13
1622034150000|2021-05-26 13:02:30|2980|2974|2979.3|2973.3|2980|2974|2978.8|2972.8|6
1622034160000|2021-05-26 13:02:40|2979.5|2973.5|2979.5|2973.5|2980.3|2974.3|2978.8|2972.8|7
1622034170000|2021-05-26 13:02:50|2979.8|2973.8|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|5
1622034180000|2021-05-26 13:03:00|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2978.8|2972.8|4
1622034190000|2021-05-26 13:03:10|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1622034200000|2021-05-26 13:03:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1622034210000|2021-05-26 13:03:30|2979.8|2973.8|2980|2974|2980|2974|2979.5|2973.5|5
1622034220000|2021-05-26 13:03:40|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|3
1622034230000|2021-05-26 13:03:50|2979.5|2973.5|2979.5|2973.5|2980|2974|2979.5|2973.5|5
1622034240000|2021-05-26 13:04:00|2979.8|2973.8|2980.8|2974.8|2981|2975|2979.8|2973.8|8
1622034250000|2021-05-26 13:04:10|2981|2975|2981|2975|2981.3|2975.3|2981|2975|7
1622034260000|2021-05-26 13:04:20|2980.8|2974.8|2979.8|2973.8|2980.8|2974.8|2979.8|2973.8|5
1622034270000|2021-05-26 13:04:30|2980|2974|2980.5|2974.5|2980.8|2974.8|2980|2974|5
1622034280000|2021-05-26 13:04:40|2980.8|2974.8|2979.3|2973.3|2980.8|2974.8|2979.3|2973.3|9
1622034290000|2021-05-26 13:04:50|2979|2973|2977.8|2971.8|2979|2973|2977.3|2971.3|6
1622034300000|2021-05-26 13:05:00|2978|2972|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|7
1622034310000|2021-05-26 13:05:10|2978.3|2972.3|2976.5|2970.5|2978.3|2972.3|2976.5|2970.5|3
1622034320000|2021-05-26 13:05:20|2977|2971|2977.8|2971.8|2977.8|2971.8|2976.5|2970.5|6
1622034330000|2021-05-26 13:05:30|2978.5|2972.5|2981.5|2975.5|2981.5|2975.5|2978.5|2972.5|12
1622034340000|2021-05-26 13:05:40|2982.5|2976.5|2981|2975|2982.5|2976.5|2980.8|2974.8|6
1622034350000|2021-05-26 13:05:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980|2974|6
1622034360000|2021-05-26 13:06:00|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|4
1622034370000|2021-05-26 13:06:10|2983|2977|2982.3|2976.3|2983|2977|2982.3|2976.3|3
1622034380000|2021-05-26 13:06:20|2982.5|2976.5|2982.3|2976.3|2983|2977|2982.3|2976.3|4
1622034400000|2021-05-26 13:06:40|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1622034410000|2021-05-26 13:06:50|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|2
1622034420000|2021-05-26 13:07:00|2981.8|2975.8|2982.8|2976.8|2982.8|2976.8|2981.8|2975.8|5
1622034430000|2021-05-26 13:07:10|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1622034440000|2021-05-26 13:07:20|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|3
1622034450000|2021-05-26 13:07:30|2981.5|2975.5|2984.8|2978.8|2984.8|2978.8|2981.5|2975.5|10
1622034460000|2021-05-26 13:07:40|2984.5|2978.5|2984|2978|2984.5|2978.5|2983.3|2977.3|5
1622034470000|2021-05-26 13:07:50|2984.3|2978.3|2984|2978|2984.8|2978.8|2984|2978|6
1622034480000|2021-05-26 13:08:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1622034490000|2021-05-26 13:08:10|2984.5|2978.5|2983.3|2977.3|2984.5|2978.5|2983.3|2977.3|5
1622034500000|2021-05-26 13:08:20|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|2
1622034510000|2021-05-26 13:08:30|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1622034530000|2021-05-26 13:08:50|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|6
1622034540000|2021-05-26 13:09:00|2981|2975|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|4
1622034560000|2021-05-26 13:09:20|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|4
1622034570000|2021-05-26 13:09:30|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|5
1622034580000|2021-05-26 13:09:40|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1622034600000|2021-05-26 13:10:00|2980.8|2974.8|2981.3|2975.3|2981.5|2975.5|2980.5|2974.5|9
1622034610000|2021-05-26 13:10:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1622034620000|2021-05-26 13:10:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1622034630000|2021-05-26 13:10:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1622034640000|2021-05-26 13:10:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1622034650000|2021-05-26 13:10:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1622034660000|2021-05-26 13:11:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1622034670000|2021-05-26 13:11:10|2981|2975|2980.3|2974.3|2981|2975|2980.3|2974.3|5
1622034680000|2021-05-26 13:11:20|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|4
1622034690000|2021-05-26 13:11:30|2980|2974|2979.3|2973.3|2980|2974|2979|2973|7
1622034700000|2021-05-26 13:11:40|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1622034730000|2021-05-26 13:12:10|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|6
1622034740000|2021-05-26 13:12:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1622034760000|2021-05-26 13:12:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1622034770000|2021-05-26 13:12:50|2981|2975|2981.8|2975.8|2982|2976|2981|2975|5
1622034780000|2021-05-26 13:13:00|2982|2976|2982.8|2976.8|2982.8|2976.8|2981.8|2975.8|7
1622034790000|2021-05-26 13:13:10|2982.5|2976.5|2983.3|2977.3|2983.5|2977.5|2982.5|2976.5|10
1622034800000|2021-05-26 13:13:20|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|4
1622034810000|2021-05-26 13:13:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1622034820000|2021-05-26 13:13:40|2983.5|2977.5|2982.5|2976.5|2983.5|2977.5|2982.3|2976.3|4
1622034830000|2021-05-26 13:13:50|2982.3|2976.3|2983.5|2977.5|2983.5|2977.5|2982.3|2976.3|3
1622034840000|2021-05-26 13:14:00|2983.3|2977.3|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|7
1622034850000|2021-05-26 13:14:10|2982.5|2976.5|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|4
1622034860000|2021-05-26 13:14:20|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1622034870000|2021-05-26 13:14:30|2982.5|2976.5|2981.8|2975.8|2983|2977|2981.8|2975.8|7
1622034890000|2021-05-26 13:14:50|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1622034900000|2021-05-26 13:15:00|2981|2975|2980.3|2974.3|2981|2975|2980|2974|10
1622034910000|2021-05-26 13:15:10|2980|2974|2980|2974|2980|2974|2979.8|2973.8|3
1622034940000|2021-05-26 13:15:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1622034950000|2021-05-26 13:15:50|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1622034960000|2021-05-26 13:16:00|2980|2974|2979.3|2973.3|2980|2974|2979.3|2973.3|3
1622034970000|2021-05-26 13:16:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|4
1622034990000|2021-05-26 13:16:30|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1622035000000|2021-05-26 13:16:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1622035010000|2021-05-26 13:16:50|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.8|2971.8|3
1622035020000|2021-05-26 13:17:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|4
1622035040000|2021-05-26 13:17:20|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|10
1622035050000|2021-05-26 13:17:30|2977.5|2971.5|2976|2970|2977.5|2971.5|2975.5|2969.5|5
1622035060000|2021-05-26 13:17:40|2975.8|2969.8|2974.3|2968.3|2975.8|2969.8|2973.8|2967.8|9
1622035070000|2021-05-26 13:17:50|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|6
1622035080000|2021-05-26 13:18:00|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|12
1622035090000|2021-05-26 13:18:10|2973.5|2967.5|2974|2968|2974.3|2968.3|2973.5|2967.5|5
1622035100000|2021-05-26 13:18:20|2973.8|2967.8|2972.5|2966.5|2973.8|2967.8|2972.5|2966.5|7
1622035110000|2021-05-26 13:18:30|2972.8|2966.8|2973|2967|2973.5|2967.5|2972.8|2966.8|4
1622035120000|2021-05-26 13:18:40|2972.8|2966.8|2973|2967|2973|2967|2972.5|2966.5|4
1622035130000|2021-05-26 13:18:50|2973.3|2967.3|2974.8|2968.8|2974.8|2968.8|2973.3|2967.3|6
1622035140000|2021-05-26 13:19:00|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|4
1622035150000|2021-05-26 13:19:10|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2971.8|2965.8|8
1622035160000|2021-05-26 13:19:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|5
1622035170000|2021-05-26 13:19:30|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|2
1622035180000|2021-05-26 13:19:40|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973|2967|7
1622035190000|2021-05-26 13:19:50|2974.5|2968.5|2975|2969|2975.3|2969.3|2974.5|2968.5|4
1622035210000|2021-05-26 13:20:10|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|2
1622035220000|2021-05-26 13:20:20|2976|2970|2974.5|2968.5|2976.3|2970.3|2974.5|2968.5|8
1622035230000|2021-05-26 13:20:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1622035240000|2021-05-26 13:20:40|2974|2968|2973.8|2967.8|2974.3|2968.3|2973|2967|8
1622035250000|2021-05-26 13:20:50|2973.5|2967.5|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|5
1622035260000|2021-05-26 13:21:00|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|3
1622035270000|2021-05-26 13:21:10|2971|2965|2969.5|2963.5|2971|2965|2969.5|2963.5|8
1622035280000|2021-05-26 13:21:20|2969.8|2963.8|2970|2964|2970.3|2964.3|2969.8|2963.8|3
1622035290000|2021-05-26 13:21:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1622035300000|2021-05-26 13:21:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1622035310000|2021-05-26 13:21:50|2970|2964|2969.8|2963.8|2970|2964|2969|2963|8
1622035320000|2021-05-26 13:22:00|2970|2964|2970|2964|2970.3|2964.3|2969.8|2963.8|7
1622035330000|2021-05-26 13:22:10|2969.8|2963.8|2968.3|2962.3|2969.8|2963.8|2967.8|2961.8|8
1622035340000|2021-05-26 13:22:20|2968.5|2962.5|2968.3|2962.3|2968.8|2962.8|2968|2962|6
1622035350000|2021-05-26 13:22:30|2968|2962|2969|2963|2969|2963|2968|2962|5
1622035360000|2021-05-26 13:22:40|2968.8|2962.8|2967.3|2961.3|2968.8|2962.8|2967.3|2961.3|6
1622035370000|2021-05-26 13:22:50|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|4
1622035380000|2021-05-26 13:23:00|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|5
1622035390000|2021-05-26 13:23:10|2968.8|2962.8|2969|2963|2969|2963|2968.5|2962.5|4
1622035400000|2021-05-26 13:23:20|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|3
1622035420000|2021-05-26 13:23:40|2969|2963|2970.3|2964.3|2970.3|2964.3|2969|2963|3
1622035440000|2021-05-26 13:24:00|2970.5|2964.5|2970.3|2964.3|2970.8|2964.8|2970|2964|8
1622035450000|2021-05-26 13:24:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|5
1622035460000|2021-05-26 13:24:20|2970.8|2964.8|2971.3|2965.3|2972|2966|2970.8|2964.8|8
1622035470000|2021-05-26 13:24:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1622035480000|2021-05-26 13:24:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1622035490000|2021-05-26 13:24:50|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972|2966|4
1622035500000|2021-05-26 13:25:00|2973|2967|2972.3|2966.3|2973|2967|2972|2966|5
1622035510000|2021-05-26 13:25:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1622035540000|2021-05-26 13:25:40|2973|2967|2974.5|2968.5|2974.8|2968.8|2973|2967|5
1622035550000|2021-05-26 13:25:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1622035560000|2021-05-26 13:26:00|2974|2968|2974|2968|2974|2968|2974|2968|1
1622035570000|2021-05-26 13:26:10|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|2
1622035600000|2021-05-26 13:26:40|2973.5|2967.5|2974.8|2968.8|2974.8|2968.8|2973.5|2967.5|3
1622035620000|2021-05-26 13:27:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1622035630000|2021-05-26 13:27:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1622035640000|2021-05-26 13:27:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1622035650000|2021-05-26 13:27:30|2974|2968|2973.8|2967.8|2974|2968|2973.3|2967.3|5
1622035660000|2021-05-26 13:27:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1622035670000|2021-05-26 13:27:50|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|8
1622035680000|2021-05-26 13:28:00|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|4
1622035700000|2021-05-26 13:28:20|2972|2966|2970.5|2964.5|2972|2966|2970.5|2964.5|4
1622035710000|2021-05-26 13:28:30|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|3
1622035720000|2021-05-26 13:28:40|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1622035730000|2021-05-26 13:28:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1622035740000|2021-05-26 13:29:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1622035760000|2021-05-26 13:29:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1622035770000|2021-05-26 13:29:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1622035780000|2021-05-26 13:29:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1622035790000|2021-05-26 13:29:50|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|5
1622035800000|2021-05-26 13:30:00|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|4
1622035810000|2021-05-26 13:30:10|2970.5|2964.5|2970.8|2964.8|2971|2965|2970.5|2964.5|8
1622035820000|2021-05-26 13:30:20|2971|2965|2971.8|2965.8|2972|2966|2970.8|2964.8|9
1622035830000|2021-05-26 13:30:30|2972|2966|2972|2966|2972.5|2966.5|2972|2966|4
1622035840000|2021-05-26 13:30:40|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|2
1622035860000|2021-05-26 13:31:00|2973|2967|2974.3|2968.3|2974.3|2968.3|2973|2967|5
1622035870000|2021-05-26 13:31:10|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|3
1622035890000|2021-05-26 13:31:30|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|4
1622035900000|2021-05-26 13:31:40|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2971.8|2965.8|8
1622035910000|2021-05-26 13:31:50|2973.3|2967.3|2972|2966|2973.3|2967.3|2972|2966|10
1622035920000|2021-05-26 13:32:00|2972.5|2966.5|2973|2967|2973.5|2967.5|2972.3|2966.3|9
1622035930000|2021-05-26 13:32:10|2972.8|2966.8|2974|2968|2974|2968|2972.5|2966.5|8
1622035940000|2021-05-26 13:32:20|2973.5|2967.5|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|5
1622035950000|2021-05-26 13:32:30|2972.3|2966.3|2972|2966|2972.5|2966.5|2972|2966|5
1622035960000|2021-05-26 13:32:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1622035970000|2021-05-26 13:32:50|2971.8|2965.8|2972.8|2966.8|2972.8|2966.8|2971.5|2965.5|6
1622035980000|2021-05-26 13:33:00|2973|2967|2972.8|2966.8|2973|2967|2972.5|2966.5|10
1622035990000|2021-05-26 13:33:10|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972|2966|5
1622036000000|2021-05-26 13:33:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|4
1622036010000|2021-05-26 13:33:30|2972|2966|2972|2966|2972.3|2966.3|2972|2966|11
1622036020000|2021-05-26 13:33:40|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|5
1622036030000|2021-05-26 13:33:50|2972|2966|2972|2966|2972.3|2966.3|2971.8|2965.8|7
1622036040000|2021-05-26 13:34:00|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972|2966|9
1622036050000|2021-05-26 13:34:10|2973|2967|2973|2967|2973|2967|2972.8|2966.8|3
1622036060000|2021-05-26 13:34:20|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1622036070000|2021-05-26 13:34:30|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1622036080000|2021-05-26 13:34:40|2973.3|2967.3|2972.8|2966.8|2974|2968|2972.8|2966.8|10
1622036100000|2021-05-26 13:35:00|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1622036110000|2021-05-26 13:35:10|2972|2966|2972.8|2966.8|2972.8|2966.8|2972|2966|4
1622036120000|2021-05-26 13:35:20|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|4
1622036130000|2021-05-26 13:35:30|2972|2966|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|6
1622036140000|2021-05-26 13:35:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1622036150000|2021-05-26 13:35:50|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1622036160000|2021-05-26 13:36:00|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1622036170000|2021-05-26 13:36:10|2971.3|2965.3|2971|2965|2971.5|2965.5|2970.8|2964.8|6
1622036180000|2021-05-26 13:36:20|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1622036190000|2021-05-26 13:36:30|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|6
1622036200000|2021-05-26 13:36:40|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1622036210000|2021-05-26 13:36:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1622036220000|2021-05-26 13:37:00|2971|2965|2969.5|2963.5|2971|2965|2969.5|2963.5|8
1622036230000|2021-05-26 13:37:10|2969.3|2963.3|2968|2962|2969.3|2963.3|2967.3|2961.3|10
1622036250000|2021-05-26 13:37:30|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|4
1622036270000|2021-05-26 13:37:50|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|4
1622036280000|2021-05-26 13:38:00|2968.5|2962.5|2970.3|2964.3|2970.3|2964.3|2968.5|2962.5|8
1622036290000|2021-05-26 13:38:10|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|2
1622036300000|2021-05-26 13:38:20|2971.3|2965.3|2972|2966|2972.5|2966.5|2971.3|2965.3|6
1622036320000|2021-05-26 13:38:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1622036330000|2021-05-26 13:38:50|2972.5|2966.5|2973|2967|2973.3|2967.3|2972.5|2966.5|7
1622036340000|2021-05-26 13:39:00|2973.3|2967.3|2973|2967|2973.8|2967.8|2973|2967|7
1622036350000|2021-05-26 13:39:10|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|3
1622036360000|2021-05-26 13:39:20|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|2
1622036370000|2021-05-26 13:39:30|2973.3|2967.3|2973|2967|2973.5|2967.5|2972.8|2966.8|6
1622036380000|2021-05-26 13:39:40|2973.3|2967.3|2974|2968|2974|2968|2973|2967|6
1622036390000|2021-05-26 13:39:50|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.3|2966.3|6
1622036400000|2021-05-26 13:40:00|2973|2967|2973.8|2967.8|2973.8|2967.8|2972.5|2966.5|7
1622036410000|2021-05-26 13:40:10|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1622036420000|2021-05-26 13:40:20|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|2
1622036430000|2021-05-26 13:40:30|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|3
1622036440000|2021-05-26 13:40:40|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|4
1622036450000|2021-05-26 13:40:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1622036460000|2021-05-26 13:41:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1622036470000|2021-05-26 13:41:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1622036490000|2021-05-26 13:41:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1622036500000|2021-05-26 13:41:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1622036540000|2021-05-26 13:42:20|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1622036550000|2021-05-26 13:42:30|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1622036570000|2021-05-26 13:42:50|2972|2966|2972.8|2966.8|2973|2967|2972|2966|5
1622036580000|2021-05-26 13:43:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1622036590000|2021-05-26 13:43:10|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1622036620000|2021-05-26 13:43:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1622036650000|2021-05-26 13:44:10|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|3
1622036670000|2021-05-26 13:44:30|2974.8|2968.8|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|4
1622036690000|2021-05-26 13:44:50|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|3
1622036700000|2021-05-26 13:45:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1622036710000|2021-05-26 13:45:10|2975.8|2969.8|2976.8|2970.8|2976.8|2970.8|2975.8|2969.8|3
1622036720000|2021-05-26 13:45:20|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|5
1622036730000|2021-05-26 13:45:30|2977.5|2971.5|2979|2973|2979|2973|2977.5|2971.5|4
1622036740000|2021-05-26 13:45:40|2978.8|2972.8|2978.5|2972.5|2979|2973|2978.5|2972.5|4
1622036760000|2021-05-26 13:46:00|2978.3|2972.3|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|4
1622036790000|2021-05-26 13:46:30|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|2
1622036800000|2021-05-26 13:46:40|2976.8|2970.8|2977|2971|2977|2971|2976.3|2970.3|5
1622036810000|2021-05-26 13:46:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1622036820000|2021-05-26 13:47:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1622036840000|2021-05-26 13:47:20|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.3|2970.3|3
1622036850000|2021-05-26 13:47:30|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1622036870000|2021-05-26 13:47:50|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1622036890000|2021-05-26 13:48:10|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1622036910000|2021-05-26 13:48:30|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|2
1622036920000|2021-05-26 13:48:40|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1622036930000|2021-05-26 13:48:50|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1622036940000|2021-05-26 13:49:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1622036950000|2021-05-26 13:49:10|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|3
1622036960000|2021-05-26 13:49:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1622036970000|2021-05-26 13:49:30|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|5
1622036980000|2021-05-26 13:49:40|2975.5|2969.5|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|5
1622036990000|2021-05-26 13:49:50|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|3
1622037000000|2021-05-26 13:50:00|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|8
1622037010000|2021-05-26 13:50:10|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|3
1622037020000|2021-05-26 13:50:20|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|5
1622037040000|2021-05-26 13:50:40|2973.8|2967.8|2973.8|2967.8|2974|2968|2973.8|2967.8|3
1622037050000|2021-05-26 13:50:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1622037060000|2021-05-26 13:51:00|2973|2967|2971.5|2965.5|2973|2967|2971.5|2965.5|8
1622037070000|2021-05-26 13:51:10|2970.8|2964.8|2971|2965|2971|2965|2970|2964|7
1622037080000|2021-05-26 13:51:20|2972.3|2966.3|2972.3|2966.3|2973|2967|2972.3|2966.3|4
1622037090000|2021-05-26 13:51:30|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|4
1622037100000|2021-05-26 13:51:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1622037130000|2021-05-26 13:52:10|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1622037150000|2021-05-26 13:52:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1622037160000|2021-05-26 13:52:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971|2965|6
1622037170000|2021-05-26 13:52:50|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1622037180000|2021-05-26 13:53:00|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|4
1622037190000|2021-05-26 13:53:10|2971.5|2965.5|2972.5|2966.5|2972.5|2966.5|2971.5|2965.5|2
1622037200000|2021-05-26 13:53:20|2972.3|2966.3|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|4
1622037210000|2021-05-26 13:53:30|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|3
1622037220000|2021-05-26 13:53:40|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1622037230000|2021-05-26 13:53:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1622037240000|2021-05-26 13:54:00|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|2
1622037250000|2021-05-26 13:54:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1622037300000|2021-05-26 13:55:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1622037320000|2021-05-26 13:55:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1622037330000|2021-05-26 13:55:30|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1622037340000|2021-05-26 13:55:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1622037350000|2021-05-26 13:55:50|2974|2968|2974.8|2968.8|2974.8|2968.8|2974|2968|6
1622037370000|2021-05-26 13:56:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1622037390000|2021-05-26 13:56:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1622037410000|2021-05-26 13:56:50|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|3
1622037430000|2021-05-26 13:57:10|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1622037450000|2021-05-26 13:57:30|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1622037460000|2021-05-26 13:57:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1622037500000|2021-05-26 13:58:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1622037510000|2021-05-26 13:58:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1622037550000|2021-05-26 13:59:10|2974.5|2968.5|2973|2967|2974.5|2968.5|2973|2967|7
1622037570000|2021-05-26 13:59:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1622037580000|2021-05-26 13:59:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1622037590000|2021-05-26 13:59:50|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|4
1622037600000|2021-05-26 14:00:00|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|3
1622037610000|2021-05-26 14:00:10|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|3
1622037630000|2021-05-26 14:00:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1622037640000|2021-05-26 14:00:40|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1622037650000|2021-05-26 14:00:50|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|5
1622037660000|2021-05-26 14:01:00|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1622037670000|2021-05-26 14:01:10|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|4
1622037690000|2021-05-26 14:01:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1622037710000|2021-05-26 14:01:50|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1622037720000|2021-05-26 14:02:00|2973|2967|2969.8|2963.8|2973|2967|2969.8|2963.8|7
1622037750000|2021-05-26 14:02:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2968.5|2962.5|5
1622037760000|2021-05-26 14:02:40|2969.5|2963.5|2970.5|2964.5|2970.5|2964.5|2969.5|2963.5|5
1622037770000|2021-05-26 14:02:50|2970.8|2964.8|2970|2964|2970.8|2964.8|2970|2964|3
1622037780000|2021-05-26 14:03:00|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|6
1622037790000|2021-05-26 14:03:10|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|4
1622037800000|2021-05-26 14:03:20|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1622037810000|2021-05-26 14:03:30|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969|2963|5
1622037820000|2021-05-26 14:03:40|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|2
1622037830000|2021-05-26 14:03:50|2971.3|2965.3|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|4
1622037850000|2021-05-26 14:04:10|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970|2964|3
1622037870000|2021-05-26 14:04:30|2970.5|2964.5|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|2
1622037890000|2021-05-26 14:04:50|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|4
1622037900000|2021-05-26 14:05:00|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1622037910000|2021-05-26 14:05:10|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|5
1622037920000|2021-05-26 14:05:20|2969.5|2963.5|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|6
1622037940000|2021-05-26 14:05:40|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|3
1622037950000|2021-05-26 14:05:50|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967.5|2961.5|3
1622037960000|2021-05-26 14:06:00|2967|2961|2967.5|2961.5|2967.5|2961.5|2966.5|2960.5|7
1622037970000|2021-05-26 14:06:10|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|4
1622037980000|2021-05-26 14:06:20|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|2
1622037990000|2021-05-26 14:06:30|2968|2962|2968|2962|2968|2962|2968|2962|1
1622038010000|2021-05-26 14:06:50|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.8|2961.8|3
1622038020000|2021-05-26 14:07:00|2968|2962|2968|2962|2968|2962|2967.8|2961.8|5
1622038030000|2021-05-26 14:07:10|2967.8|2961.8|2968|2962|2968.3|2962.3|2967.8|2961.8|3
1622038050000|2021-05-26 14:07:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1622038060000|2021-05-26 14:07:40|2967.3|2961.3|2968|2962|2968|2962|2967.3|2961.3|3
1622038080000|2021-05-26 14:08:00|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|3
1622038090000|2021-05-26 14:08:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1622038100000|2021-05-26 14:08:20|2969|2963|2969.3|2963.3|2969.5|2963.5|2969|2963|4
1622038110000|2021-05-26 14:08:30|2968.8|2962.8|2969|2963|2969.3|2963.3|2968.5|2962.5|5
1622038120000|2021-05-26 14:08:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1622038130000|2021-05-26 14:08:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1622038140000|2021-05-26 14:09:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969|2963|4
1622038150000|2021-05-26 14:09:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1622038160000|2021-05-26 14:09:20|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968|2962|5
1622038170000|2021-05-26 14:09:30|2968|2962|2967.3|2961.3|2968|2962|2967.3|2961.3|4
1622038180000|2021-05-26 14:09:40|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|4
1622038200000|2021-05-26 14:10:00|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|4
1622038210000|2021-05-26 14:10:10|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|4
1622038220000|2021-05-26 14:10:20|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|4
1622038230000|2021-05-26 14:10:30|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1622038240000|2021-05-26 14:10:40|2968.5|2962.5|2967.3|2961.3|2968.5|2962.5|2967.3|2961.3|5
1622038250000|2021-05-26 14:10:50|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|3
1622038260000|2021-05-26 14:11:00|2966.8|2960.8|2968|2962|2968|2962|2966.8|2960.8|3
1622038270000|2021-05-26 14:11:10|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|3
1622038290000|2021-05-26 14:11:30|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|3
1622038300000|2021-05-26 14:11:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1622038310000|2021-05-26 14:11:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1622038320000|2021-05-26 14:12:00|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1622038330000|2021-05-26 14:12:10|2967.5|2961.5|2966.3|2960.3|2967.5|2961.5|2966.3|2960.3|3
1622038340000|2021-05-26 14:12:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|3
1622038350000|2021-05-26 14:12:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966|2960|3
1622038360000|2021-05-26 14:12:40|2965.8|2959.8|2966|2960|2966|2960|2965.3|2959.3|9
1622038370000|2021-05-26 14:12:50|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|4
1622038380000|2021-05-26 14:13:00|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1622038400000|2021-05-26 14:13:20|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|4
1622038410000|2021-05-26 14:13:30|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|4
1622038420000|2021-05-26 14:13:40|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|3
1622038430000|2021-05-26 14:13:50|2967.3|2961.3|2968.3|2962.3|2968.3|2962.3|2967.3|2961.3|7
1622038460000|2021-05-26 14:14:20|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1622038470000|2021-05-26 14:14:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|3
1622038500000|2021-05-26 14:15:00|2967.8|2961.8|2968.3|2962.3|2968.5|2962.5|2967.8|2961.8|4
1622038510000|2021-05-26 14:15:10|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1622038520000|2021-05-26 14:15:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1622038530000|2021-05-26 14:15:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1622038540000|2021-05-26 14:15:40|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|3
1622038560000|2021-05-26 14:16:00|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|2
1622038570000|2021-05-26 14:16:10|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|4
1622038580000|2021-05-26 14:16:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1622038590000|2021-05-26 14:16:30|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|2
1622038610000|2021-05-26 14:16:50|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1622038620000|2021-05-26 14:17:00|2969.3|2963.3|2970.3|2964.3|2970.3|2964.3|2969.3|2963.3|4
1622038630000|2021-05-26 14:17:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1622038650000|2021-05-26 14:17:30|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1622038660000|2021-05-26 14:17:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1622038670000|2021-05-26 14:17:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1622038680000|2021-05-26 14:18:00|2971.3|2965.3|2972|2966|2972.3|2966.3|2971.3|2965.3|3
1622038690000|2021-05-26 14:18:10|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1622038700000|2021-05-26 14:18:20|2971.8|2965.8|2970.8|2964.8|2972|2966|2970.8|2964.8|7
1622038710000|2021-05-26 14:18:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1622038740000|2021-05-26 14:19:00|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1622038750000|2021-05-26 14:19:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1622038760000|2021-05-26 14:19:20|2971.5|2965.5|2971|2965|2971.8|2965.8|2971|2965|3
1622038770000|2021-05-26 14:19:30|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1622038790000|2021-05-26 14:19:50|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1622038800000|2021-05-26 14:20:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1622038820000|2021-05-26 14:20:20|2971.3|2965.3|2972.5|2966.5|2972.5|2966.5|2971.3|2965.3|4
1622038830000|2021-05-26 14:20:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1622038840000|2021-05-26 14:20:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|6
1622038850000|2021-05-26 14:20:50|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|6
1622038860000|2021-05-26 14:21:00|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1622038870000|2021-05-26 14:21:10|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1622038880000|2021-05-26 14:21:20|2972|2966|2971|2965|2972.5|2966.5|2971|2965|5
1622038890000|2021-05-26 14:21:30|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1622038900000|2021-05-26 14:21:40|2971|2965|2971|2965|2971.3|2965.3|2971|2965|3
1622038910000|2021-05-26 14:21:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1622038920000|2021-05-26 14:22:00|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|2
1622038930000|2021-05-26 14:22:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1622038940000|2021-05-26 14:22:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1622038950000|2021-05-26 14:22:30|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|5
1622038960000|2021-05-26 14:22:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1622038970000|2021-05-26 14:22:50|2972|2966|2972|2966|2972.3|2966.3|2972|2966|3
1622038980000|2021-05-26 14:23:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1622038990000|2021-05-26 14:23:10|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1622039000000|2021-05-26 14:23:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1622039010000|2021-05-26 14:23:30|2970.3|2964.3|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|4
1622039040000|2021-05-26 14:24:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1622039050000|2021-05-26 14:24:10|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1622039070000|2021-05-26 14:24:30|2969.5|2963.5|2969.8|2963.8|2970|2964|2969.3|2963.3|5
1622039080000|2021-05-26 14:24:40|2969.5|2963.5|2970|2964|2970|2964|2969.3|2963.3|5
1622039110000|2021-05-26 14:25:10|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1622039120000|2021-05-26 14:25:20|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|2
1622039130000|2021-05-26 14:25:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1622039140000|2021-05-26 14:25:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1622039150000|2021-05-26 14:25:50|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|4
1622039160000|2021-05-26 14:26:00|2969.5|2963.5|2970.5|2964.5|2970.5|2964.5|2969.5|2963.5|2
1622039180000|2021-05-26 14:26:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1622039190000|2021-05-26 14:26:30|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1622039200000|2021-05-26 14:26:40|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|3
1622039220000|2021-05-26 14:27:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1622039230000|2021-05-26 14:27:10|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1622039240000|2021-05-26 14:27:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1622039250000|2021-05-26 14:27:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1622039260000|2021-05-26 14:27:40|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1622039270000|2021-05-26 14:27:50|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1622039280000|2021-05-26 14:28:00|2968.8|2962.8|2968.5|2962.5|2969|2963|2968.5|2962.5|6
1622039300000|2021-05-26 14:28:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1622039310000|2021-05-26 14:28:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1622039330000|2021-05-26 14:28:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1622039350000|2021-05-26 14:29:10|2969.3|2963.3|2970.8|2964.8|2970.8|2964.8|2969.3|2963.3|4
1622039370000|2021-05-26 14:29:30|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1622039380000|2021-05-26 14:29:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|4
1622039390000|2021-05-26 14:29:50|2970.8|2964.8|2972|2966|2972|2966|2970.8|2964.8|5
1622039400000|2021-05-26 14:30:00|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|4
1622039410000|2021-05-26 14:30:10|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|4
1622039420000|2021-05-26 14:30:20|2972.8|2966.8|2973|2967|2973.3|2967.3|2972.8|2966.8|4
1622039430000|2021-05-26 14:30:30|2972.5|2966.5|2973|2967|2973.3|2967.3|2972.5|2966.5|3
1622039460000|2021-05-26 14:31:00|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|4
1622039470000|2021-05-26 14:31:10|2973.8|2967.8|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|4
1622039480000|2021-05-26 14:31:20|2973|2967|2972.8|2966.8|2973|2967|2972.5|2966.5|4
1622039490000|2021-05-26 14:31:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1622039500000|2021-05-26 14:31:40|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1622039510000|2021-05-26 14:31:50|2973.8|2967.8|2974|2968|2974.3|2968.3|2973.8|2967.8|4
1622039550000|2021-05-26 14:32:30|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1622039560000|2021-05-26 14:32:40|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1622039570000|2021-05-26 14:32:50|2974.3|2968.3|2975.8|2969.8|2975.8|2969.8|2974.3|2968.3|4
1622039580000|2021-05-26 14:33:00|2976|2970|2975.8|2969.8|2976|2970|2975.5|2969.5|4
1622039590000|2021-05-26 14:33:10|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|5
1622039600000|2021-05-26 14:33:20|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|4
1622039610000|2021-05-26 14:33:30|2976.5|2970.5|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|5
1622039620000|2021-05-26 14:33:40|2976|2970|2975.3|2969.3|2976|2970|2975.3|2969.3|3
1622039630000|2021-05-26 14:33:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1622039640000|2021-05-26 14:34:00|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|4
1622039650000|2021-05-26 14:34:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1622039670000|2021-05-26 14:34:30|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1622039680000|2021-05-26 14:34:40|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|3
1622039690000|2021-05-26 14:34:50|2974.8|2968.8|2975|2969|2975|2969|2974.5|2968.5|6
1622039700000|2021-05-26 14:35:00|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975|2969|5
1622039710000|2021-05-26 14:35:10|2975.5|2969.5|2976.5|2970.5|2976.5|2970.5|2975.5|2969.5|5
1622039720000|2021-05-26 14:35:20|2976|2970|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|7
1622039730000|2021-05-26 14:35:30|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|2
1622039740000|2021-05-26 14:35:40|2976.5|2970.5|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|3
1622039750000|2021-05-26 14:35:50|2978|2972|2977.3|2971.3|2978|2972|2977.3|2971.3|3
1622039760000|2021-05-26 14:36:00|2977|2971|2975.8|2969.8|2977|2971|2975.8|2969.8|4
1622039770000|2021-05-26 14:36:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622039780000|2021-05-26 14:36:20|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1622039790000|2021-05-26 14:36:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1622039800000|2021-05-26 14:36:40|2977|2971|2977|2971|2977|2971|2976.8|2970.8|3
1622039820000|2021-05-26 14:37:00|2977.3|2971.3|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|4
1622039830000|2021-05-26 14:37:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1622039840000|2021-05-26 14:37:20|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1622039850000|2021-05-26 14:37:30|2978.5|2972.5|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|3
1622039860000|2021-05-26 14:37:40|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1622039870000|2021-05-26 14:37:50|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1622039880000|2021-05-26 14:38:00|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2976.8|2970.8|5
1622039890000|2021-05-26 14:38:10|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1622039900000|2021-05-26 14:38:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622039920000|2021-05-26 14:38:40|2976.8|2970.8|2976.8|2970.8|2977|2971|2976.8|2970.8|3
1622039930000|2021-05-26 14:38:50|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977|2971|3
1622039940000|2021-05-26 14:39:00|2978|2972|2978|2972|2978.3|2972.3|2978|2972|5
1622039950000|2021-05-26 14:39:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1622039960000|2021-05-26 14:39:20|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1622039970000|2021-05-26 14:39:30|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|8
1622039980000|2021-05-26 14:39:40|2979.5|2973.5|2980.3|2974.3|2980.8|2974.8|2979.5|2973.5|6
1622040000000|2021-05-26 14:40:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1622040010000|2021-05-26 14:40:10|2979.8|2973.8|2979|2973|2979.8|2973.8|2979|2973|2
1622040020000|2021-05-26 14:40:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1622040030000|2021-05-26 14:40:30|2979.5|2973.5|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|5
1622040040000|2021-05-26 14:40:40|2980.8|2974.8|2981|2975|2981.3|2975.3|2980.8|2974.8|4
1622040060000|2021-05-26 14:41:00|2981.3|2975.3|2981.5|2975.5|2982|2976|2981.3|2975.3|4
1622040070000|2021-05-26 14:41:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1622040080000|2021-05-26 14:41:20|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2980.8|2974.8|6
1622040090000|2021-05-26 14:41:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1622040100000|2021-05-26 14:41:40|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1622040110000|2021-05-26 14:41:50|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|2
1622040120000|2021-05-26 14:42:00|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|3
1622040130000|2021-05-26 14:42:10|2979.5|2973.5|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|4
1622040150000|2021-05-26 14:42:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1622040180000|2021-05-26 14:43:00|2978.8|2972.8|2977.5|2971.5|2978.8|2972.8|2977.5|2971.5|4
1622040190000|2021-05-26 14:43:10|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|4
1622040200000|2021-05-26 14:43:20|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1622040210000|2021-05-26 14:43:30|2977|2971|2976|2970|2977|2971|2976|2970|3
1622040230000|2021-05-26 14:43:50|2976.3|2970.3|2977.5|2971.5|2977.5|2971.5|2976|2970|7
1622040250000|2021-05-26 14:44:10|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1622040260000|2021-05-26 14:44:20|2976.5|2970.5|2976.5|2970.5|2977.3|2971.3|2976.3|2970.3|9
1622040270000|2021-05-26 14:44:30|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|6
1622040280000|2021-05-26 14:44:40|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|5
1622040310000|2021-05-26 14:45:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1622040350000|2021-05-26 14:45:50|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1622040360000|2021-05-26 14:46:00|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|5
1622040370000|2021-05-26 14:46:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|3
1622040380000|2021-05-26 14:46:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1622040400000|2021-05-26 14:46:40|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1622040430000|2021-05-26 14:47:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1622040440000|2021-05-26 14:47:20|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|4
1622040450000|2021-05-26 14:47:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1622040490000|2021-05-26 14:48:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1622040500000|2021-05-26 14:48:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1622040520000|2021-05-26 14:48:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1622040540000|2021-05-26 14:49:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1622040560000|2021-05-26 14:49:20|2978|2972|2978|2972|2978|2972|2977.8|2971.8|3
1622040570000|2021-05-26 14:49:30|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1622040580000|2021-05-26 14:49:40|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1622040600000|2021-05-26 14:50:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1622040610000|2021-05-26 14:50:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1622040620000|2021-05-26 14:50:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|3
1622040640000|2021-05-26 14:50:40|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|3
1622040660000|2021-05-26 14:51:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1622040680000|2021-05-26 14:51:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1622040700000|2021-05-26 14:51:40|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1622040760000|2021-05-26 14:52:40|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|3
1622040790000|2021-05-26 14:53:10|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|3
1622040800000|2021-05-26 14:53:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1622040810000|2021-05-26 14:53:30|2977.3|2971.3|2976|2970|2977.3|2971.3|2976|2970|3
1622040820000|2021-05-26 14:53:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622040830000|2021-05-26 14:53:50|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|2
1622040840000|2021-05-26 14:54:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622040880000|2021-05-26 14:54:40|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.8|2969.8|3
1622040890000|2021-05-26 14:54:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1622040900000|2021-05-26 14:55:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1622040910000|2021-05-26 14:55:10|2975.8|2969.8|2976|2970|2976.3|2970.3|2975.8|2969.8|5
1622040920000|2021-05-26 14:55:20|2975.8|2969.8|2975|2969|2975.8|2969.8|2975|2969|4
1622040930000|2021-05-26 14:55:30|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.3|2967.3|6
1622040940000|2021-05-26 14:55:40|2974|2968|2975.3|2969.3|2975.3|2969.3|2974|2968|6
1622040950000|2021-05-26 14:55:50|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.5|2968.5|5
1622040960000|2021-05-26 14:56:00|2973.8|2967.8|2972.8|2966.8|2974.8|2968.8|2972.8|2966.8|8
1622040970000|2021-05-26 14:56:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|9
1622040980000|2021-05-26 14:56:20|2973|2967|2975|2969|2975|2969|2973|2967|7
1622040990000|2021-05-26 14:56:30|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1622041000000|2021-05-26 14:56:40|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.3|2968.3|4
1622041010000|2021-05-26 14:56:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974|2968|4
1622041020000|2021-05-26 14:57:00|2974|2968|2974.3|2968.3|2974.3|2968.3|2973.5|2967.5|6
1622041040000|2021-05-26 14:57:20|2974|2968|2973|2967|2974|2968|2972.8|2966.8|8
1622041050000|2021-05-26 14:57:30|2972.8|2966.8|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|10
1622041060000|2021-05-26 14:57:40|2972.3|2966.3|2971.3|2965.3|2972.3|2966.3|2971.3|2965.3|6
1622041070000|2021-05-26 14:57:50|2970.8|2964.8|2971|2965|2971.5|2965.5|2970.8|2964.8|5
1622041080000|2021-05-26 14:58:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2968.8|2962.8|12
1622041090000|2021-05-26 14:58:10|2969.8|2963.8|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|11
1622041100000|2021-05-26 14:58:20|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|9
1622041110000|2021-05-26 14:58:30|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1622041120000|2021-05-26 14:58:40|2969|2963|2970|2964|2970|2964|2969|2963|4
1622041130000|2021-05-26 14:58:50|2970.3|2964.3|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|4
1622041140000|2021-05-26 14:59:00|2969.5|2963.5|2969|2963|2969.5|2963.5|2968.8|2962.8|3
1622041150000|2021-05-26 14:59:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1622041160000|2021-05-26 14:59:20|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|3
1622041170000|2021-05-26 14:59:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1622041180000|2021-05-26 14:59:40|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1622041190000|2021-05-26 14:59:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1622041200000|2021-05-26 15:00:00|2969.5|2963.5|2970|2964|2970|2964|2969.3|2963.3|6
1622041210000|2021-05-26 15:00:10|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|4
1622041220000|2021-05-26 15:00:20|2971.5|2965.5|2972.5|2966.5|2972.8|2966.8|2971.5|2965.5|4
1622041230000|2021-05-26 15:00:30|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|4
1622041240000|2021-05-26 15:00:40|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1622041250000|2021-05-26 15:00:50|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1622041270000|2021-05-26 15:01:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1622041300000|2021-05-26 15:01:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1622041310000|2021-05-26 15:01:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1622041320000|2021-05-26 15:02:00|2973|2967|2972.3|2966.3|2973|2967|2972.3|2966.3|2
1622041350000|2021-05-26 15:02:30|2973|2967|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|4
1622041360000|2021-05-26 15:02:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1622041380000|2021-05-26 15:03:00|2973.3|2967.3|2972|2966|2973.3|2967.3|2972|2966|5
1622041390000|2021-05-26 15:03:10|2971.5|2965.5|2970.8|2964.8|2972|2966|2970.8|2964.8|8
1622041400000|2021-05-26 15:03:20|2971.3|2965.3|2971.5|2965.5|2972|2966|2971|2965|6
1622041420000|2021-05-26 15:03:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1622041430000|2021-05-26 15:03:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1622041450000|2021-05-26 15:04:10|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1622041460000|2021-05-26 15:04:20|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|2
1622041490000|2021-05-26 15:04:50|2973.5|2967.5|2972.3|2966.3|2973.5|2967.5|2972.3|2966.3|4
1622041500000|2021-05-26 15:05:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1622041510000|2021-05-26 15:05:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1622041520000|2021-05-26 15:05:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1622041570000|2021-05-26 15:06:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1622041580000|2021-05-26 15:06:20|2972.5|2966.5|2973|2967|2973.5|2967.5|2972.5|2966.5|5
1622041600000|2021-05-26 15:06:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1622041620000|2021-05-26 15:07:00|2972.8|2966.8|2974.3|2968.3|2974.3|2968.3|2972.8|2966.8|3
1622041640000|2021-05-26 15:07:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|3
1622041650000|2021-05-26 15:07:30|2973.5|2967.5|2973|2967|2973.8|2967.8|2973|2967|5
1622041670000|2021-05-26 15:07:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1622041680000|2021-05-26 15:08:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1622041690000|2021-05-26 15:08:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1622041700000|2021-05-26 15:08:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1622041710000|2021-05-26 15:08:30|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|3
1622041720000|2021-05-26 15:08:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1622041740000|2021-05-26 15:09:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1622041770000|2021-05-26 15:09:30|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1622041800000|2021-05-26 15:10:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1622041820000|2021-05-26 15:10:20|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1622041830000|2021-05-26 15:10:30|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|2
1622041840000|2021-05-26 15:10:40|2972.5|2966.5|2972.8|2966.8|2973|2967|2972.5|2966.5|4
1622041850000|2021-05-26 15:10:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1622041860000|2021-05-26 15:11:00|2973.5|2967.5|2971.8|2965.8|2973.5|2967.5|2971.8|2965.8|7
1622041890000|2021-05-26 15:11:30|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|7
1622041930000|2021-05-26 15:12:10|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.5|2964.5|4
1622041940000|2021-05-26 15:12:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1622041970000|2021-05-26 15:12:50|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1622041980000|2021-05-26 15:13:00|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1622041990000|2021-05-26 15:13:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1622042000000|2021-05-26 15:13:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1622042010000|2021-05-26 15:13:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1622042040000|2021-05-26 15:14:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1622042100000|2021-05-26 15:15:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1622042130000|2021-05-26 15:15:30|2971.8|2965.8|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|4
1622042140000|2021-05-26 15:15:40|2970.5|2964.5|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|5
1622042150000|2021-05-26 15:15:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1622042200000|2021-05-26 15:16:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1622042250000|2021-05-26 15:17:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1622042280000|2021-05-26 15:18:00|2971.8|2965.8|2970.8|2964.8|2972.3|2966.3|2970.8|2964.8|10
1622042350000|2021-05-26 15:19:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1622042360000|2021-05-26 15:19:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1622042400000|2021-05-26 15:20:00|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1622042420000|2021-05-26 15:20:20|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|5
1622042440000|2021-05-26 15:20:40|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1622042450000|2021-05-26 15:20:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1622042490000|2021-05-26 15:21:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1622042500000|2021-05-26 15:21:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1622042510000|2021-05-26 15:21:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1622042530000|2021-05-26 15:22:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1622042550000|2021-05-26 15:22:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1622042570000|2021-05-26 15:22:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1622042590000|2021-05-26 15:23:10|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1622042600000|2021-05-26 15:23:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1622042610000|2021-05-26 15:23:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1622042640000|2021-05-26 15:24:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1622042650000|2021-05-26 15:24:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1622042670000|2021-05-26 15:24:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1622042690000|2021-05-26 15:24:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1622042720000|2021-05-26 15:25:20|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1622042730000|2021-05-26 15:25:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1622042740000|2021-05-26 15:25:40|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1622042760000|2021-05-26 15:26:00|2971.3|2965.3|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|2
1622042770000|2021-05-26 15:26:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1622042790000|2021-05-26 15:26:30|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|3
1622042800000|2021-05-26 15:26:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1622042820000|2021-05-26 15:27:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1622042830000|2021-05-26 15:27:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1622042930000|2021-05-26 15:28:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1622042960000|2021-05-26 15:29:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1622042970000|2021-05-26 15:29:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1622042980000|2021-05-26 15:29:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1622043000000|2021-05-26 15:30:00|2972.8|2966.8|2972|2966|2972.8|2966.8|2971.5|2965.5|3
1622043010000|2021-05-26 15:30:10|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1622043050000|2021-05-26 15:30:50|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|2
1622043060000|2021-05-26 15:31:00|2972.8|2966.8|2973|2967|2973.5|2967.5|2972.8|2966.8|3
1622043070000|2021-05-26 15:31:10|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1622043120000|2021-05-26 15:32:00|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1622043140000|2021-05-26 15:32:20|2974|2968|2974|2968|2974|2968|2973.8|2967.8|3
1622043150000|2021-05-26 15:32:30|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1622043160000|2021-05-26 15:32:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|3
1622043170000|2021-05-26 15:32:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1622043180000|2021-05-26 15:33:00|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1622043190000|2021-05-26 15:33:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1622043200000|2021-05-26 15:33:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1622043210000|2021-05-26 15:33:30|2973.8|2967.8|2975|2969|2975|2969|2973.8|2967.8|5
1622043220000|2021-05-26 15:33:40|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1622043240000|2021-05-26 15:34:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1622043270000|2021-05-26 15:34:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1622043290000|2021-05-26 15:34:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1622043430000|2021-05-26 15:37:10|2975|2969|2975.3|2969.3|2975.5|2969.5|2975|2969|3
1622043500000|2021-05-26 15:38:20|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1622043510000|2021-05-26 15:38:30|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1622043520000|2021-05-26 15:38:40|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|2
1622043540000|2021-05-26 15:39:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622043570000|2021-05-26 15:39:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1622043590000|2021-05-26 15:39:50|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|2
1622043600000|2021-05-26 15:40:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1622043610000|2021-05-26 15:40:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1622043620000|2021-05-26 15:40:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1622043640000|2021-05-26 15:40:40|2977.3|2971.3|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|4
1622043650000|2021-05-26 15:40:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1622043660000|2021-05-26 15:41:00|2977.3|2971.3|2978|2972|2978|2972|2977.3|2971.3|4
1622043670000|2021-05-26 15:41:10|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1622043690000|2021-05-26 15:41:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1622043700000|2021-05-26 15:41:40|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|2
1622043740000|2021-05-26 15:42:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1622043760000|2021-05-26 15:42:40|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|3
1622043790000|2021-05-26 15:43:10|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1622043830000|2021-05-26 15:43:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622043840000|2021-05-26 15:44:00|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|3
1622043870000|2021-05-26 15:44:30|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2974.8|2968.8|6
1622043880000|2021-05-26 15:44:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1622043890000|2021-05-26 15:44:50|2975.8|2969.8|2976.8|2970.8|2977|2971|2975.8|2969.8|5
1622043900000|2021-05-26 15:45:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622043920000|2021-05-26 15:45:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622043930000|2021-05-26 15:45:30|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1622044020000|2021-05-26 15:47:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|4
1622044030000|2021-05-26 15:47:10|2977.3|2971.3|2978.3|2972.3|2978.3|2972.3|2977.3|2971.3|3
1622044040000|2021-05-26 15:47:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1622044100000|2021-05-26 15:48:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1622044160000|2021-05-26 15:49:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1622044170000|2021-05-26 15:49:30|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1622044200000|2021-05-26 15:50:00|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2976.3|2970.3|2
1622044330000|2021-05-26 15:52:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1622044500000|2021-05-26 15:55:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1622044580000|2021-05-26 15:56:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622044590000|2021-05-26 15:56:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1622044680000|2021-05-26 15:58:00|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|2
1622044700000|2021-05-26 15:58:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|3
1622044770000|2021-05-26 15:59:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1622044790000|2021-05-26 15:59:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1622044800000|2021-05-26 16:00:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1622044910000|2021-05-26 16:01:50|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1622044930000|2021-05-26 16:02:10|2976.3|2970.3|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|4
1622044990000|2021-05-26 16:03:10|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1622045030000|2021-05-26 16:03:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622045040000|2021-05-26 16:04:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622045100000|2021-05-26 16:05:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622045110000|2021-05-26 16:05:10|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|3
1622045260000|2021-05-26 16:07:40|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|3
1622045350000|2021-05-26 16:09:10|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1622045390000|2021-05-26 16:09:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622045430000|2021-05-26 16:10:30|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|2
1622045450000|2021-05-26 16:10:50|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|3
1622045460000|2021-05-26 16:11:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1622045480000|2021-05-26 16:11:20|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1622045540000|2021-05-26 16:12:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622045600000|2021-05-26 16:13:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1622045610000|2021-05-26 16:13:30|2976.3|2970.3|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|3
1622045710000|2021-05-26 16:15:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622045720000|2021-05-26 16:15:20|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|3
1622045730000|2021-05-26 16:15:30|2976.5|2970.5|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|3
1622045780000|2021-05-26 16:16:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1622045800000|2021-05-26 16:16:40|2977|2971|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|4
1622045910000|2021-05-26 16:18:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622045920000|2021-05-26 16:18:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1622045960000|2021-05-26 16:19:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|3
1622045970000|2021-05-26 16:19:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622045980000|2021-05-26 16:19:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622045990000|2021-05-26 16:19:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1622046000000|2021-05-26 16:20:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622046040000|2021-05-26 16:20:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1622046060000|2021-05-26 16:21:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622046080000|2021-05-26 16:21:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622046130000|2021-05-26 16:22:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622046190000|2021-05-26 16:23:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622046200000|2021-05-26 16:23:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622046370000|2021-05-26 16:26:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622046400000|2021-05-26 16:26:40|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|2
1622046420000|2021-05-26 16:27:00|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|2
1622046570000|2021-05-26 16:29:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1622046580000|2021-05-26 16:29:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1622046690000|2021-05-26 16:31:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2976.8|2970.8|6
1622046710000|2021-05-26 16:31:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1622046720000|2021-05-26 16:32:00|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|2
1622046740000|2021-05-26 16:32:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1622046750000|2021-05-26 16:32:30|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1622046760000|2021-05-26 16:32:40|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1622046770000|2021-05-26 16:32:50|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1622046820000|2021-05-26 16:33:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622046980000|2021-05-26 16:36:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1622047000000|2021-05-26 16:36:40|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1622047010000|2021-05-26 16:36:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976|2970|3
1622047110000|2021-05-26 16:38:30|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|3
1622047120000|2021-05-26 16:38:40|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1622047130000|2021-05-26 16:38:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1622047170000|2021-05-26 16:39:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622047240000|2021-05-26 16:40:40|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1622047290000|2021-05-26 16:41:30|2976.8|2970.8|2977|2971|2977|2971|2976.5|2970.5|4
1622047300000|2021-05-26 16:41:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1622047370000|2021-05-26 16:42:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1622047590000|2021-05-26 16:46:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|3
1622047600000|2021-05-26 16:46:40|2976.5|2970.5|2976|2970|2976.5|2970.5|2975.8|2969.8|3
1622047650000|2021-05-26 16:47:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622047700000|2021-05-26 16:48:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622047730000|2021-05-26 16:48:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622047760000|2021-05-26 16:49:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1622047770000|2021-05-26 16:49:30|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1622047780000|2021-05-26 16:49:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1622047800000|2021-05-26 16:50:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|3
1622047810000|2021-05-26 16:50:10|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1622047820000|2021-05-26 16:50:20|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1622047900000|2021-05-26 16:51:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1622047970000|2021-05-26 16:52:50|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|2
1622048040000|2021-05-26 16:54:00|2977|2971|2977|2971|2977|2971|2976.8|2970.8|3
1622048080000|2021-05-26 16:54:40|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1622048110000|2021-05-26 16:55:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1622048130000|2021-05-26 16:55:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1622048140000|2021-05-26 16:55:40|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|3
1622048150000|2021-05-26 16:55:50|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1622048170000|2021-05-26 16:56:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1622048200000|2021-05-26 16:56:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1622048220000|2021-05-26 16:57:00|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1622048230000|2021-05-26 16:57:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1622048250000|2021-05-26 16:57:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622048280000|2021-05-26 16:58:00|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|2
1622073720000|2021-05-27 00:02:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1622073740000|2021-05-27 00:02:20|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622073760000|2021-05-27 00:02:40|2982.6|2976.6|2984.9|2978.9|2984.9|2978.9|2982.6|2976.6|2
1622073770000|2021-05-27 00:02:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1622073780000|2021-05-27 00:03:00|2985.6|2979.6|2986|2980|2986|2980|2985.6|2979.6|2
1622073790000|2021-05-27 00:03:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1622073800000|2021-05-27 00:03:20|2986.9|2980.9|2986.6|2980.6|2986.9|2980.9|2986.6|2980.6|2
1622073850000|2021-05-27 00:04:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1622073860000|2021-05-27 00:04:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1622073910000|2021-05-27 00:05:10|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1622074190000|2021-05-27 00:09:50|2985.3|2979.3|2984.4|2978.4|2985.3|2979.3|2984.4|2978.4|5
1622074200000|2021-05-27 00:10:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622074250000|2021-05-27 00:10:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622074640000|2021-05-27 00:17:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622074880000|2021-05-27 00:21:20|2984.1|2978.1|2983.9|2977.9|2984.1|2978.1|2983.9|2977.9|2
1622075050000|2021-05-27 00:24:10|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622075250000|2021-05-27 00:27:30|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1622075440000|2021-05-27 00:30:40|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622075560000|2021-05-27 00:32:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1622075570000|2021-05-27 00:32:50|2981.9|2975.9|2982|2976|2982|2976|2981.9|2975.9|2
1622075600000|2021-05-27 00:33:20|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1622075710000|2021-05-27 00:35:10|2981.4|2975.4|2980.6|2974.6|2981.4|2975.4|2980.6|2974.6|2
1622075830000|2021-05-27 00:37:10|2980.4|2974.4|2980.1|2974.1|2980.4|2974.4|2980.1|2974.1|2
1622075940000|2021-05-27 00:39:00|2978.8|2972.8|2978.6|2972.6|2978.8|2972.8|2978.6|2972.6|2
1622075950000|2021-05-27 00:39:10|2978.4|2972.4|2977.4|2971.4|2978.4|2972.4|2977.4|2971.4|2
1622075980000|2021-05-27 00:39:40|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1622076110000|2021-05-27 00:41:50|2978.3|2972.3|2979.1|2973.1|2979.5|2973.5|2978.3|2972.3|4
1622076130000|2021-05-27 00:42:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1622076140000|2021-05-27 00:42:20|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1622076150000|2021-05-27 00:42:30|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1622076170000|2021-05-27 00:42:50|2977.9|2971.9|2977.6|2971.6|2977.9|2971.9|2977.6|2971.6|2
1622076180000|2021-05-27 00:43:00|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1622076190000|2021-05-27 00:43:10|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1622076200000|2021-05-27 00:43:20|2977.4|2971.4|2977.6|2971.6|2977.6|2971.6|2977.4|2971.4|2
1622076210000|2021-05-27 00:43:30|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1622076230000|2021-05-27 00:43:50|2977.1|2971.1|2976.9|2970.9|2977.4|2971.4|2976.9|2970.9|3
1622076280000|2021-05-27 00:44:40|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1622076300000|2021-05-27 00:45:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1622076310000|2021-05-27 00:45:10|2977.4|2971.4|2978.4|2972.4|2978.4|2972.4|2977.4|2971.4|2
1622076320000|2021-05-27 00:45:20|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1622076370000|2021-05-27 00:46:10|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1622076480000|2021-05-27 00:48:00|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1622076520000|2021-05-27 00:48:40|2976.6|2970.6|2976.9|2970.9|2976.9|2970.9|2976.6|2970.6|2
1622076530000|2021-05-27 00:48:50|2977.1|2971.1|2977.1|2971.1|2977.4|2971.4|2977.1|2971.1|3
1622076540000|2021-05-27 00:49:00|2977.4|2971.4|2976.9|2970.9|2977.4|2971.4|2976.9|2970.9|2
1622076550000|2021-05-27 00:49:10|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.1|2971.1|3
1622076560000|2021-05-27 00:49:20|2977.1|2971.1|2976.9|2970.9|2977.4|2971.4|2976.9|2970.9|3
1622076570000|2021-05-27 00:49:30|2977.1|2971.1|2977.1|2971.1|2977.4|2971.4|2977.1|2971.1|3
1622076580000|2021-05-27 00:49:40|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1622076590000|2021-05-27 00:49:50|2977.1|2971.1|2977.4|2971.4|2977.4|2971.4|2977.1|2971.1|2
1622076630000|2021-05-27 00:50:30|2977.1|2971.1|2976.6|2970.6|2978.1|2972.1|2976.6|2970.6|3
1622076640000|2021-05-27 00:50:40|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1622076660000|2021-05-27 00:51:00|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2975.9|2969.9|3
1622076670000|2021-05-27 00:51:10|2975.9|2969.9|2976.1|2970.1|2976.1|2970.1|2975.9|2969.9|2
1622076690000|2021-05-27 00:51:30|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1622076740000|2021-05-27 00:52:20|2976.1|2970.1|2976.4|2970.4|2976.4|2970.4|2976.1|2970.1|2
1622076750000|2021-05-27 00:52:30|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1622076790000|2021-05-27 00:53:10|2976.4|2970.4|2975.9|2969.9|2976.4|2970.4|2975.9|2969.9|2
1622076800000|2021-05-27 00:53:20|2976.1|2970.1|2976.1|2970.1|2976.4|2970.4|2976.1|2970.1|3
1622076840000|2021-05-27 00:54:00|2976.4|2970.4|2975.9|2969.9|2976.4|2970.4|2975.9|2969.9|2
1622076860000|2021-05-27 00:54:20|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2975.9|2969.9|5
1622076870000|2021-05-27 00:54:30|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1622076880000|2021-05-27 00:54:40|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1622076900000|2021-05-27 00:55:00|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1622076910000|2021-05-27 00:55:10|2976.4|2970.4|2975.6|2969.6|2976.4|2970.4|2975.6|2969.6|2
1622076920000|2021-05-27 00:55:20|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1622076930000|2021-05-27 00:55:30|2976.4|2970.4|2975.9|2969.9|2976.4|2970.4|2975.9|2969.9|2
1622076950000|2021-05-27 00:55:50|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1622076960000|2021-05-27 00:56:00|2977.1|2971.1|2976.1|2970.1|2977.1|2971.1|2976.1|2970.1|2
1622076970000|2021-05-27 00:56:10|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1622077030000|2021-05-27 00:57:10|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1622077040000|2021-05-27 00:57:20|2976.4|2970.4|2977.3|2971.3|2977.3|2971.3|2976.4|2970.4|2
1622077090000|2021-05-27 00:58:10|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1622077200000|2021-05-27 01:00:00|2976.9|2970.9|2974.4|2968.4|2976.9|2970.9|2974.4|2968.4|4
1622077210000|2021-05-27 01:00:10|2974.6|2968.6|2975.6|2969.6|2975.6|2969.6|2974.6|2968.6|4
1622077220000|2021-05-27 01:00:20|2975.4|2969.4|2977.4|2971.4|2977.4|2971.4|2975.4|2969.4|11
1622077230000|2021-05-27 01:00:30|2977.1|2971.1|2976.9|2970.9|2977.1|2971.1|2976.6|2970.6|6
1622077240000|2021-05-27 01:00:40|2976.6|2970.6|2975.4|2969.4|2976.6|2970.6|2975.4|2969.4|4
1622077250000|2021-05-27 01:00:50|2975.8|2969.8|2975.1|2969.1|2976.4|2970.4|2975.1|2969.1|8
1622077260000|2021-05-27 01:01:00|2974.6|2968.6|2972.9|2966.9|2974.6|2968.6|2972.1|2966.1|9
1622077270000|2021-05-27 01:01:10|2973.1|2967.1|2971.6|2965.6|2973.1|2967.1|2971.6|2965.6|5
1622077280000|2021-05-27 01:01:20|2971.9|2965.9|2972.5|2966.5|2972.5|2966.5|2971.9|2965.9|2
1622077290000|2021-05-27 01:01:30|2972.6|2966.6|2973.4|2967.4|2973.4|2967.4|2972.6|2966.6|3
1622077300000|2021-05-27 01:01:40|2973.6|2967.6|2974.3|2968.3|2974.3|2968.3|2973.6|2967.6|4
1622077310000|2021-05-27 01:01:50|2974.5|2968.5|2978.1|2972.1|2978.1|2972.1|2974.5|2968.5|10
1622077320000|2021-05-27 01:02:00|2978.3|2972.3|2975.6|2969.6|2978.6|2972.6|2975.6|2969.6|8
1622077330000|2021-05-27 01:02:10|2975.9|2969.9|2976.5|2970.5|2977.4|2971.4|2975.9|2969.9|9
1622077340000|2021-05-27 01:02:20|2976.8|2970.8|2977.1|2971.1|2977.5|2971.5|2976.5|2970.5|11
1622077350000|2021-05-27 01:02:30|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1622077360000|2021-05-27 01:02:40|2976.3|2970.3|2976.9|2970.9|2976.9|2970.9|2976.3|2970.3|3
1622077380000|2021-05-27 01:03:00|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|2
1622077390000|2021-05-27 01:03:10|2978|2972|2980.4|2974.4|2980.9|2974.9|2977.9|2971.9|12
1622077400000|2021-05-27 01:03:20|2980.1|2974.1|2979.3|2973.3|2980.1|2974.1|2978.9|2972.9|7
1622077410000|2021-05-27 01:03:30|2979.9|2973.9|2981.9|2975.9|2982.1|2976.1|2979.9|2973.9|11
1622077420000|2021-05-27 01:03:40|2981.6|2975.6|2984.6|2978.6|2984.6|2978.6|2981.1|2975.1|15
1622077430000|2021-05-27 01:03:50|2984.9|2978.9|2984.4|2978.4|2985.5|2979.5|2984|2978|16
1622077440000|2021-05-27 01:04:00|2984|2978|2981.8|2975.8|2984|2978|2981.8|2975.8|6
1622077450000|2021-05-27 01:04:10|2981.5|2975.5|2983.6|2977.6|2983.6|2977.6|2981|2975|10
1622077460000|2021-05-27 01:04:20|2983.4|2977.4|2983.4|2977.4|2984.3|2978.3|2983.3|2977.3|11
1622077470000|2021-05-27 01:04:30|2983.3|2977.3|2982|2976|2983.3|2977.3|2982|2976|4
1622077480000|2021-05-27 01:04:40|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2981.4|2975.4|8
1622077490000|2021-05-27 01:04:50|2983|2977|2981.6|2975.6|2984.1|2978.1|2981.6|2975.6|14
1622077500000|2021-05-27 01:05:00|2980.9|2974.9|2978.4|2972.4|2980.9|2974.9|2978.3|2972.3|11
1622077510000|2021-05-27 01:05:10|2978|2972|2979.5|2973.5|2979.6|2973.6|2978|2972|7
1622077520000|2021-05-27 01:05:20|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1622077530000|2021-05-27 01:05:30|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1622077540000|2021-05-27 01:05:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1622077550000|2021-05-27 01:05:50|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1622077560000|2021-05-27 01:06:00|2979.3|2973.3|2979.1|2973.1|2980|2974|2979.1|2973.1|7
1622077570000|2021-05-27 01:06:10|2978.9|2972.9|2979|2973|2979|2973|2976.4|2970.4|13
1622077580000|2021-05-27 01:06:20|2979.3|2973.3|2980|2974|2980.3|2974.3|2979.3|2973.3|8
1622077590000|2021-05-27 01:06:30|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1622077610000|2021-05-27 01:06:50|2979.6|2973.6|2978.9|2972.9|2979.6|2973.6|2978.9|2972.9|4
1622077620000|2021-05-27 01:07:00|2979.1|2973.1|2979.4|2973.4|2979.4|2973.4|2979.1|2973.1|2
1622077630000|2021-05-27 01:07:10|2979|2973|2978.9|2972.9|2979.1|2973.1|2978.9|2972.9|3
1622077640000|2021-05-27 01:07:20|2978.6|2972.6|2978|2972|2978.6|2972.6|2978|2972|2
1622077650000|2021-05-27 01:07:30|2978.1|2972.1|2978.9|2972.9|2978.9|2972.9|2978.1|2972.1|3
1622077660000|2021-05-27 01:07:40|2978.4|2972.4|2977.9|2971.9|2978.4|2972.4|2977.9|2971.9|2
1622077670000|2021-05-27 01:07:50|2978.1|2972.1|2977.9|2971.9|2978.9|2972.9|2977.9|2971.9|8
1622077690000|2021-05-27 01:08:10|2977.6|2971.6|2976.4|2970.4|2977.6|2971.6|2976.4|2970.4|6
1622077700000|2021-05-27 01:08:20|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|3
1622077710000|2021-05-27 01:08:30|2976.1|2970.1|2975|2969|2976.1|2970.1|2974.3|2968.3|8
1622077720000|2021-05-27 01:08:40|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1622077730000|2021-05-27 01:08:50|2974.6|2968.6|2975|2969|2975|2969|2974.6|2968.6|2
1622077740000|2021-05-27 01:09:00|2975.3|2969.3|2975.9|2969.9|2975.9|2969.9|2975.3|2969.3|3
1622077760000|2021-05-27 01:09:20|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1622077770000|2021-05-27 01:09:30|2975.9|2969.9|2976.9|2970.9|2976.9|2970.9|2975.9|2969.9|4
1622077800000|2021-05-27 01:10:00|2976.6|2970.6|2975.1|2969.1|2976.6|2970.6|2975.1|2969.1|5
1622077810000|2021-05-27 01:10:10|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1622077850000|2021-05-27 01:10:50|2975.1|2969.1|2975|2969|2975.1|2969.1|2974.1|2968.1|6
1622077860000|2021-05-27 01:11:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1622077870000|2021-05-27 01:11:10|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|3
1622077880000|2021-05-27 01:11:20|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1622077920000|2021-05-27 01:12:00|2975.6|2969.6|2974.4|2968.4|2975.6|2969.6|2974.4|2968.4|6
1622077930000|2021-05-27 01:12:10|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1622077940000|2021-05-27 01:12:20|2974.4|2968.4|2973.3|2967.3|2974.4|2968.4|2973.3|2967.3|4
1622077950000|2021-05-27 01:12:30|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1622077960000|2021-05-27 01:12:40|2973.1|2967.1|2971.9|2965.9|2973.1|2967.1|2971.9|2965.9|6
1622077970000|2021-05-27 01:12:50|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1622077980000|2021-05-27 01:13:00|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1622078020000|2021-05-27 01:13:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1622078050000|2021-05-27 01:14:10|2971|2965|2970.5|2964.5|2971.1|2965.1|2970.5|2964.5|7
1622078060000|2021-05-27 01:14:20|2970.3|2964.3|2970.1|2964.1|2970.3|2964.3|2970.1|2964.1|2
1622078070000|2021-05-27 01:14:30|2970.5|2964.5|2970.9|2964.9|2970.9|2964.9|2970.5|2964.5|2
1622078080000|2021-05-27 01:14:40|2970.8|2964.8|2970.9|2964.9|2971|2965|2970.8|2964.8|3
1622078090000|2021-05-27 01:14:50|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1622078100000|2021-05-27 01:15:00|2970.9|2964.9|2971|2965|2971|2965|2970.9|2964.9|2
1622078130000|2021-05-27 01:15:30|2971.3|2965.3|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|3
1622078140000|2021-05-27 01:15:40|2972.6|2966.6|2973.3|2967.3|2973.3|2967.3|2972.6|2966.6|5
1622078150000|2021-05-27 01:15:50|2973.5|2967.5|2972.6|2966.6|2973.5|2967.5|2972.6|2966.6|4
1622078160000|2021-05-27 01:16:00|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1622078170000|2021-05-27 01:16:10|2973.8|2967.8|2974.8|2968.8|2974.8|2968.8|2973.8|2967.8|4
1622078190000|2021-05-27 01:16:30|2974.9|2968.9|2974.8|2968.8|2974.9|2968.9|2974.8|2968.8|2
1622078200000|2021-05-27 01:16:40|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1622078210000|2021-05-27 01:16:50|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1622078220000|2021-05-27 01:17:00|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1622078240000|2021-05-27 01:17:20|2974.1|2968.1|2973.3|2967.3|2974.1|2968.1|2973.3|2967.3|3
1622078270000|2021-05-27 01:17:50|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1622078280000|2021-05-27 01:18:00|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1622078290000|2021-05-27 01:18:10|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1622078310000|2021-05-27 01:18:30|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1622078330000|2021-05-27 01:18:50|2973.9|2967.9|2973.6|2967.6|2974|2968|2973.6|2967.6|3
1622078360000|2021-05-27 01:19:20|2973.9|2967.9|2974.4|2968.4|2974.5|2968.5|2973.9|2967.9|3
1622078370000|2021-05-27 01:19:30|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1622078380000|2021-05-27 01:19:40|2974.9|2968.9|2974.6|2968.6|2974.9|2968.9|2974.6|2968.6|2
1622078390000|2021-05-27 01:19:50|2974.9|2968.9|2975.8|2969.8|2975.8|2969.8|2974.9|2968.9|4
1622078400000|2021-05-27 01:20:00|2976|2970|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|4
1622078420000|2021-05-27 01:20:20|2976.1|2970.1|2975.5|2969.5|2976.1|2970.1|2975.5|2969.5|3
1622078430000|2021-05-27 01:20:30|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1622078440000|2021-05-27 01:20:40|2975.1|2969.1|2975.3|2969.3|2975.3|2969.3|2975.1|2969.1|2
1622078450000|2021-05-27 01:20:50|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1622078460000|2021-05-27 01:21:00|2975.3|2969.3|2975.4|2969.4|2975.4|2969.4|2975.1|2969.1|5
1622078470000|2021-05-27 01:21:10|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1622078500000|2021-05-27 01:21:40|2975.9|2969.9|2976.8|2970.8|2977|2971|2975.9|2969.9|5
1622078510000|2021-05-27 01:21:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1622078530000|2021-05-27 01:22:10|2977.3|2971.3|2978.6|2972.6|2978.8|2972.8|2977.3|2971.3|6
1622078540000|2021-05-27 01:22:20|2978.4|2972.4|2977.5|2971.5|2978.4|2972.4|2977.5|2971.5|3
1622078550000|2021-05-27 01:22:30|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1622078560000|2021-05-27 01:22:40|2978.6|2972.6|2979.6|2973.6|2979.6|2973.6|2978.6|2972.6|4
1622078570000|2021-05-27 01:22:50|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1622078590000|2021-05-27 01:23:10|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1622078610000|2021-05-27 01:23:30|2980.4|2974.4|2980|2974|2980.4|2974.4|2980|2974|3
1622078620000|2021-05-27 01:23:40|2980.1|2974.1|2980.6|2974.6|2980.8|2974.8|2980.1|2974.1|15
1622078630000|2021-05-27 01:23:50|2980.4|2974.4|2979.9|2973.9|2980.6|2974.6|2979.9|2973.9|6
1622078640000|2021-05-27 01:24:00|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1622078650000|2021-05-27 01:24:10|2979.4|2973.4|2978.9|2972.9|2979.4|2973.4|2978.9|2972.9|2
1622078660000|2021-05-27 01:24:20|2978|2972|2977.9|2971.9|2978|2972|2977.9|2971.9|2
1622078670000|2021-05-27 01:24:30|2978.1|2972.1|2978.6|2972.6|2978.9|2972.9|2978.1|2972.1|5
1622078690000|2021-05-27 01:24:50|2978.4|2972.4|2978.1|2972.1|2978.4|2972.4|2978.1|2972.1|2
1622078710000|2021-05-27 01:25:10|2978|2972|2977.8|2971.8|2978|2972|2977.6|2971.6|4
1622078720000|2021-05-27 01:25:20|2977.6|2971.6|2978.3|2972.3|2978.3|2972.3|2977.6|2971.6|4
1622078730000|2021-05-27 01:25:30|2978.5|2972.5|2978.6|2972.6|2978.6|2972.6|2978.5|2972.5|2
1622078740000|2021-05-27 01:25:40|2978.4|2972.4|2977.1|2971.1|2978.4|2972.4|2977.1|2971.1|4
1622078750000|2021-05-27 01:25:50|2976.9|2970.9|2976.1|2970.1|2976.9|2970.9|2975.9|2969.9|5
1622078760000|2021-05-27 01:26:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|6
1622078770000|2021-05-27 01:26:10|2976.5|2970.5|2977.4|2971.4|2978|2972|2976.5|2970.5|6
1622078780000|2021-05-27 01:26:20|2977.1|2971.1|2977.4|2971.4|2977.4|2971.4|2976.5|2970.5|5
1622078800000|2021-05-27 01:26:40|2977.5|2971.5|2976.6|2970.6|2977.8|2971.8|2976.6|2970.6|6
1622078810000|2021-05-27 01:26:50|2976.4|2970.4|2975.9|2969.9|2976.4|2970.4|2975.6|2969.6|6
1622078820000|2021-05-27 01:27:00|2975.6|2969.6|2975.4|2969.4|2975.6|2969.6|2975.4|2969.4|2
1622078830000|2021-05-27 01:27:10|2975.1|2969.1|2975|2969|2975.3|2969.3|2975|2969|3
1622078840000|2021-05-27 01:27:20|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974|2968|5
1622078850000|2021-05-27 01:27:30|2974.6|2968.6|2974.3|2968.3|2974.6|2968.6|2973.9|2967.9|8
1622078860000|2021-05-27 01:27:40|2974.6|2968.6|2975.6|2969.6|2975.6|2969.6|2974.6|2968.6|4
1622078880000|2021-05-27 01:28:00|2975.8|2969.8|2976|2970|2976.3|2970.3|2975.8|2969.8|4
1622078900000|2021-05-27 01:28:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622078910000|2021-05-27 01:28:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1622078920000|2021-05-27 01:28:40|2977|2971|2978.3|2972.3|2978.3|2972.3|2977|2971|5
1622078930000|2021-05-27 01:28:50|2978|2972|2977.6|2971.6|2978|2972|2977.5|2971.5|3
1622078940000|2021-05-27 01:29:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1622078950000|2021-05-27 01:29:10|2978|2972|2979.1|2973.1|2979.4|2973.4|2978|2972|7
1622078960000|2021-05-27 01:29:20|2978.6|2972.6|2978.3|2972.3|2978.6|2972.6|2978.3|2972.3|2
1622078970000|2021-05-27 01:29:30|2978|2972|2977.9|2971.9|2978|2972|2977.8|2971.8|3
1622078980000|2021-05-27 01:29:40|2977.6|2971.6|2977.5|2971.5|2977.6|2971.6|2977.5|2971.5|2
1622078990000|2021-05-27 01:29:50|2977.1|2971.1|2977.3|2971.3|2977.3|2971.3|2977.1|2971.1|2
1622079000000|2021-05-27 01:30:00|2977.5|2971.5|2977.3|2971.3|2978|2972|2976.9|2970.9|6
1622079010000|2021-05-27 01:30:10|2977.1|2971.1|2977.3|2971.3|2977.3|2971.3|2976.9|2970.9|6
1622079020000|2021-05-27 01:30:20|2977.5|2971.5|2979.1|2973.1|2979.1|2973.1|2977.5|2971.5|12
1622079030000|2021-05-27 01:30:30|2979.4|2973.4|2979.8|2973.8|2979.8|2973.8|2979.4|2973.4|2
1622079040000|2021-05-27 01:30:40|2979.9|2973.9|2980.3|2974.3|2980.3|2974.3|2979.9|2973.9|2
1622079050000|2021-05-27 01:30:50|2979.9|2973.9|2979.6|2973.6|2979.9|2973.9|2979.6|2973.6|4
1622079060000|2021-05-27 01:31:00|2980|2974|2980.1|2974.1|2980.1|2974.1|2980|2974|2
1622079080000|2021-05-27 01:31:20|2980|2974|2979.6|2973.6|2980|2974|2979.6|2973.6|4
1622079090000|2021-05-27 01:31:30|2979.8|2973.8|2980.4|2974.4|2980.4|2974.4|2979.8|2973.8|3
1622079100000|2021-05-27 01:31:40|2980.5|2974.5|2979.6|2973.6|2980.5|2974.5|2979.5|2973.5|5
1622079110000|2021-05-27 01:31:50|2979.5|2973.5|2979.5|2973.5|2979.6|2973.6|2979.5|2973.5|3
1622079120000|2021-05-27 01:32:00|2979.6|2973.6|2980.6|2974.6|2980.9|2974.9|2979.6|2973.6|9
1622079130000|2021-05-27 01:32:10|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1622079140000|2021-05-27 01:32:20|2980.6|2974.6|2979.9|2973.9|2980.6|2974.6|2979.9|2973.9|4
1622079150000|2021-05-27 01:32:30|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|3
1622079160000|2021-05-27 01:32:40|2980.5|2974.5|2980.6|2974.6|2980.6|2974.6|2980.5|2974.5|2
1622079170000|2021-05-27 01:32:50|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1622079180000|2021-05-27 01:33:00|2980.1|2974.1|2980.3|2974.3|2980.3|2974.3|2980.1|2974.1|2
1622079190000|2021-05-27 01:33:10|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|2
1622079230000|2021-05-27 01:33:50|2979.8|2973.8|2979.6|2973.6|2979.9|2973.9|2979.4|2973.4|6
1622079250000|2021-05-27 01:34:10|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1622079270000|2021-05-27 01:34:30|2979.8|2973.8|2979.6|2973.6|2979.8|2973.8|2979.6|2973.6|4
1622079280000|2021-05-27 01:34:40|2979.4|2973.4|2980.1|2974.1|2980.1|2974.1|2979.4|2973.4|5
1622079290000|2021-05-27 01:34:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1622079300000|2021-05-27 01:35:00|2980.3|2974.3|2980.1|2974.1|2980.3|2974.3|2979.9|2973.9|4
1622079310000|2021-05-27 01:35:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1622079330000|2021-05-27 01:35:30|2980.6|2974.6|2982.4|2976.4|2982.5|2976.5|2980.6|2974.6|9
1622079340000|2021-05-27 01:35:40|2982.5|2976.5|2982.1|2976.1|2982.5|2976.5|2982|2976|6
1622079350000|2021-05-27 01:35:50|2982|2976|2980.5|2974.5|2982.1|2976.1|2979.9|2973.9|15
1622079360000|2021-05-27 01:36:00|2980.8|2974.8|2981|2975|2981.1|2975.1|2980.4|2974.4|8
1622079370000|2021-05-27 01:36:10|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1622079380000|2021-05-27 01:36:20|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|5
1622079390000|2021-05-27 01:36:30|2982|2976|2981.6|2975.6|2982.1|2976.1|2981.4|2975.4|7
1622079400000|2021-05-27 01:36:40|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1622079410000|2021-05-27 01:36:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1622079420000|2021-05-27 01:37:00|2981.8|2975.8|2981.8|2975.8|2981.9|2975.9|2981.8|2975.8|3
1622079430000|2021-05-27 01:37:10|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|4
1622079440000|2021-05-27 01:37:20|2982.9|2976.9|2981.4|2975.4|2982.9|2976.9|2981.4|2975.4|11
1622079450000|2021-05-27 01:37:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1622079460000|2021-05-27 01:37:40|2980.9|2974.9|2980.3|2974.3|2980.9|2974.9|2980.3|2974.3|4
1622079470000|2021-05-27 01:37:50|2980.5|2974.5|2981.1|2975.1|2981.5|2975.5|2980.5|2974.5|4
1622079480000|2021-05-27 01:38:00|2980.9|2974.9|2980.3|2974.3|2980.9|2974.9|2980.3|2974.3|4
1622079490000|2021-05-27 01:38:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.6|2973.6|3
1622079500000|2021-05-27 01:38:20|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.1|2973.1|5
1622079540000|2021-05-27 01:39:00|2978.9|2972.9|2978.1|2972.1|2978.9|2972.9|2977.9|2971.9|8
1622079560000|2021-05-27 01:39:20|2977.9|2971.9|2978.6|2972.6|2978.6|2972.6|2976.9|2970.9|12
1622079570000|2021-05-27 01:39:30|2979|2973|2980|2974|2980|2974|2979|2973|9
1622079580000|2021-05-27 01:39:40|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|5
1622079590000|2021-05-27 01:39:50|2979.5|2973.5|2979|2973|2979.9|2973.9|2979|2973|5
1622079600000|2021-05-27 01:40:00|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|3
1622079610000|2021-05-27 01:40:10|2979.5|2973.5|2979.6|2973.6|2979.6|2973.6|2979.5|2973.5|2
1622079620000|2021-05-27 01:40:20|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1622079630000|2021-05-27 01:40:30|2980.1|2974.1|2981.5|2975.5|2981.5|2975.5|2980.1|2974.1|10
1622079640000|2021-05-27 01:40:40|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1622079650000|2021-05-27 01:40:50|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1622079660000|2021-05-27 01:41:00|2981.6|2975.6|2981.4|2975.4|2981.9|2975.9|2981.1|2975.1|7
1622079670000|2021-05-27 01:41:10|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1622079680000|2021-05-27 01:41:20|2980.6|2974.6|2980.5|2974.5|2980.6|2974.6|2980.3|2974.3|4
1622079690000|2021-05-27 01:41:30|2980.3|2974.3|2980.4|2974.4|2980.4|2974.4|2980.3|2974.3|2
1622079700000|2021-05-27 01:41:40|2980.1|2974.1|2980.4|2974.4|2980.4|2974.4|2980.1|2974.1|4
1622079710000|2021-05-27 01:41:50|2980.6|2974.6|2980.9|2974.9|2981.4|2975.4|2980.5|2974.5|10
1622079720000|2021-05-27 01:42:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1622079730000|2021-05-27 01:42:10|2980.4|2974.4|2980|2974|2980.4|2974.4|2980|2974|3
1622079780000|2021-05-27 01:43:00|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|3
1622079790000|2021-05-27 01:43:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1622079810000|2021-05-27 01:43:30|2980.1|2974.1|2980.1|2974.1|2980.4|2974.4|2980.1|2974.1|3
1622079830000|2021-05-27 01:43:50|2980.5|2974.5|2981.6|2975.6|2981.6|2975.6|2980.5|2974.5|4
1622079840000|2021-05-27 01:44:00|2981.9|2975.9|2982.4|2976.4|2982.4|2976.4|2981.9|2975.9|4
1622079850000|2021-05-27 01:44:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1622079860000|2021-05-27 01:44:20|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622079870000|2021-05-27 01:44:30|2982.1|2976.1|2982.6|2976.6|2982.6|2976.6|2982.1|2976.1|2
1622079880000|2021-05-27 01:44:40|2983|2977|2983|2977|2983.1|2977.1|2983|2977|3
1622079900000|2021-05-27 01:45:00|2982.9|2976.9|2982.1|2976.1|2982.9|2976.9|2982.1|2976.1|3
1622079910000|2021-05-27 01:45:10|2981.9|2975.9|2980.8|2974.8|2981.9|2975.9|2980.8|2974.8|4
1622079920000|2021-05-27 01:45:20|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1622079930000|2021-05-27 01:45:30|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|4
1622079940000|2021-05-27 01:45:40|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622079960000|2021-05-27 01:46:00|2982.8|2976.8|2982.9|2976.9|2982.9|2976.9|2982.8|2976.8|2
1622079970000|2021-05-27 01:46:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983|2977|4
1622079980000|2021-05-27 01:46:20|2983.6|2977.6|2984.1|2978.1|2984.1|2978.1|2983.6|2977.6|2
1622080000000|2021-05-27 01:46:40|2984.5|2978.5|2984.6|2978.6|2985.1|2979.1|2984.5|2978.5|5
1622080010000|2021-05-27 01:46:50|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.6|2978.6|4
1622080020000|2021-05-27 01:47:00|2985.1|2979.1|2984.6|2978.6|2985.1|2979.1|2984.6|2978.6|3
1622080030000|2021-05-27 01:47:10|2984.4|2978.4|2983.6|2977.6|2984.4|2978.4|2983.6|2977.6|2
1622080040000|2021-05-27 01:47:20|2983.4|2977.4|2983.3|2977.3|2983.4|2977.4|2983|2977|3
1622080060000|2021-05-27 01:47:40|2983.6|2977.6|2984.5|2978.5|2984.6|2978.6|2983.6|2977.6|5
1622080070000|2021-05-27 01:47:50|2984.8|2978.8|2985.1|2979.1|2985.1|2979.1|2984.8|2978.8|3
1622080080000|2021-05-27 01:48:00|2984.6|2978.6|2984.6|2978.6|2985.3|2979.3|2984.6|2978.6|5
1622080090000|2021-05-27 01:48:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622080110000|2021-05-27 01:48:30|2984.1|2978.1|2984.4|2978.4|2984.4|2978.4|2983.6|2977.6|7
1622080120000|2021-05-27 01:48:40|2984.5|2978.5|2986.1|2980.1|2986.4|2980.4|2984.5|2978.5|6
1622080130000|2021-05-27 01:48:50|2986.4|2980.4|2988.4|2982.4|2988.9|2982.9|2986.1|2980.1|12
1622080140000|2021-05-27 01:49:00|2988.1|2982.1|2986.4|2980.4|2988.1|2982.1|2986.4|2980.4|5
1622080150000|2021-05-27 01:49:10|2986.6|2980.6|2986.8|2980.8|2987.1|2981.1|2986.6|2980.6|4
1622080160000|2021-05-27 01:49:20|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2986.8|2980.8|3
1622080170000|2021-05-27 01:49:30|2986.9|2980.9|2986.6|2980.6|2987.1|2981.1|2986.6|2980.6|5
1622080180000|2021-05-27 01:49:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1622080200000|2021-05-27 01:50:00|2986.1|2980.1|2985.1|2979.1|2986.1|2980.1|2985.1|2979.1|5
1622080210000|2021-05-27 01:50:10|2984.9|2978.9|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|7
1622080220000|2021-05-27 01:50:20|2984.8|2978.8|2984.4|2978.4|2984.8|2978.8|2984.4|2978.4|3
1622080230000|2021-05-27 01:50:30|2984.9|2978.9|2985.6|2979.6|2985.6|2979.6|2984.9|2978.9|8
1622080240000|2021-05-27 01:50:40|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1622080250000|2021-05-27 01:50:50|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.4|2979.4|4
1622080260000|2021-05-27 01:51:00|2985.8|2979.8|2984.9|2978.9|2985.9|2979.9|2984.9|2978.9|7
1622080270000|2021-05-27 01:51:10|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.4|2978.4|4
1622080280000|2021-05-27 01:51:20|2984.8|2978.8|2985.5|2979.5|2985.6|2979.6|2984.4|2978.4|8
1622080290000|2021-05-27 01:51:30|2985.8|2979.8|2986.1|2980.1|2986.4|2980.4|2985.8|2979.8|5
1622080300000|2021-05-27 01:51:40|2986.5|2980.5|2986.6|2980.6|2987.1|2981.1|2986.5|2980.5|7
1622080310000|2021-05-27 01:51:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1622080320000|2021-05-27 01:52:00|2986.1|2980.1|2985.4|2979.4|2986.1|2980.1|2985.3|2979.3|4
1622080330000|2021-05-27 01:52:10|2985.3|2979.3|2984.6|2978.6|2985.3|2979.3|2984.6|2978.6|3
1622080340000|2021-05-27 01:52:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622080350000|2021-05-27 01:52:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.6|2978.6|3
1622080360000|2021-05-27 01:52:40|2984.6|2978.6|2984.4|2978.4|2984.6|2978.6|2984.4|2978.4|2
1622080380000|2021-05-27 01:53:00|2984.1|2978.1|2983.1|2977.1|2984.1|2978.1|2983.1|2977.1|7
1622080390000|2021-05-27 01:53:10|2983.4|2977.4|2983.1|2977.1|2983.6|2977.6|2983.1|2977.1|4
1622080400000|2021-05-27 01:53:20|2982.9|2976.9|2982.6|2976.6|2982.9|2976.9|2982.4|2976.4|4
1622080410000|2021-05-27 01:53:30|2983|2977|2982.8|2976.8|2983.4|2977.4|2982.8|2976.8|6
1622080420000|2021-05-27 01:53:40|2983|2977|2982.4|2976.4|2983|2977|2982.4|2976.4|3
1622080430000|2021-05-27 01:53:50|2982.1|2976.1|2981.4|2975.4|2982.1|2976.1|2981.1|2975.1|5
1622080440000|2021-05-27 01:54:00|2981.3|2975.3|2981.4|2975.4|2981.4|2975.4|2981.3|2975.3|4
1622080450000|2021-05-27 01:54:10|2981.6|2975.6|2982.6|2976.6|2982.6|2976.6|2981.6|2975.6|3
1622080460000|2021-05-27 01:54:20|2983|2977|2982.6|2976.6|2983.4|2977.4|2982.1|2976.1|8
1622080470000|2021-05-27 01:54:30|2982.9|2976.9|2982.3|2976.3|2983.1|2977.1|2982.3|2976.3|5
1622080480000|2021-05-27 01:54:40|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1622080490000|2021-05-27 01:54:50|2982.5|2976.5|2983.1|2977.1|2983.3|2977.3|2982.5|2976.5|4
1622080500000|2021-05-27 01:55:00|2983|2977|2982.3|2976.3|2983.1|2977.1|2982.3|2976.3|8
1622080510000|2021-05-27 01:55:10|2982.4|2976.4|2983.1|2977.1|2983.1|2977.1|2982.4|2976.4|3
1622080520000|2021-05-27 01:55:20|2983.5|2977.5|2983.6|2977.6|2983.6|2977.6|2983.5|2977.5|2
1622080530000|2021-05-27 01:55:30|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622080560000|2021-05-27 01:56:00|2984|2978|2984.4|2978.4|2984.4|2978.4|2983.9|2977.9|5
1622080570000|2021-05-27 01:56:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622080580000|2021-05-27 01:56:20|2984.5|2978.5|2985.5|2979.5|2985.8|2979.8|2984.5|2978.5|6
1622080590000|2021-05-27 01:56:30|2985.1|2979.1|2983.9|2977.9|2985.1|2979.1|2983.8|2977.8|7
1622080610000|2021-05-27 01:56:50|2983.6|2977.6|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|2
1622080620000|2021-05-27 01:57:00|2984.1|2978.1|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|8
1622080630000|2021-05-27 01:57:10|2983.6|2977.6|2984.6|2978.6|2984.6|2978.6|2983.6|2977.6|4
1622080640000|2021-05-27 01:57:20|2984.9|2978.9|2985.6|2979.6|2985.6|2979.6|2983.9|2977.9|8
1622080650000|2021-05-27 01:57:30|2985.4|2979.4|2984.8|2978.8|2985.4|2979.4|2984.3|2978.3|7
1622080660000|2021-05-27 01:57:40|2985.1|2979.1|2985.6|2979.6|2985.6|2979.6|2985.1|2979.1|3
1622080670000|2021-05-27 01:57:50|2985.4|2979.4|2985.3|2979.3|2985.4|2979.4|2985.3|2979.3|2
1622080680000|2021-05-27 01:58:00|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1622080710000|2021-05-27 01:58:30|2985.3|2979.3|2986|2980|2986.5|2980.5|2985.3|2979.3|11
1622080760000|2021-05-27 01:59:20|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1622080770000|2021-05-27 01:59:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1622080780000|2021-05-27 01:59:40|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1622080790000|2021-05-27 01:59:50|2985.8|2979.8|2985.4|2979.4|2985.8|2979.8|2984.9|2978.9|5
1622080800000|2021-05-27 02:00:00|2985.1|2979.1|2984.3|2978.3|2985.1|2979.1|2984.3|2978.3|4
1622080830000|2021-05-27 02:00:30|2983.9|2977.9|2984.1|2978.1|2984.1|2978.1|2983.3|2977.3|8
1622080850000|2021-05-27 02:00:50|2983.9|2977.9|2983|2977|2983.9|2977.9|2982.9|2976.9|5
1622080860000|2021-05-27 02:01:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1622080870000|2021-05-27 02:01:10|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1622080880000|2021-05-27 02:01:20|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1622080910000|2021-05-27 02:01:50|2983.5|2977.5|2982.9|2976.9|2983.5|2977.5|2982.9|2976.9|3
1622080920000|2021-05-27 02:02:00|2982.6|2976.6|2982.3|2976.3|2982.6|2976.6|2982.3|2976.3|2
1622080940000|2021-05-27 02:02:20|2982|2976|2981.8|2975.8|2982|2976|2981.5|2975.5|4
1622080970000|2021-05-27 02:02:50|2981.5|2975.5|2981.9|2975.9|2981.9|2975.9|2981.5|2975.5|2
1622081020000|2021-05-27 02:03:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1622081030000|2021-05-27 02:03:50|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|3
1622081040000|2021-05-27 02:04:00|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1622081070000|2021-05-27 02:04:30|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1622081080000|2021-05-27 02:04:40|2981.9|2975.9|2982|2976|2982|2976|2981.9|2975.9|2
1622081090000|2021-05-27 02:04:50|2982.6|2976.6|2982.6|2976.6|2983.1|2977.1|2982.6|2976.6|3
1622081100000|2021-05-27 02:05:00|2983.1|2977.1|2982.6|2976.6|2983.1|2977.1|2981.9|2975.9|5
1622081110000|2021-05-27 02:05:10|2983|2977|2983.9|2977.9|2983.9|2977.9|2982.9|2976.9|4
1622081120000|2021-05-27 02:05:20|2984.1|2978.1|2985.3|2979.3|2985.3|2979.3|2984.1|2978.1|4
1622081130000|2021-05-27 02:05:30|2985|2979|2984|2978|2985|2979|2984|2978|5
1622081140000|2021-05-27 02:05:40|2983.6|2977.6|2983.1|2977.1|2983.6|2977.6|2983.1|2977.1|2
1622081150000|2021-05-27 02:05:50|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622081190000|2021-05-27 02:06:30|2982.6|2976.6|2981.9|2975.9|2982.6|2976.6|2981.9|2975.9|4
1622081200000|2021-05-27 02:06:40|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|4
1622081210000|2021-05-27 02:06:50|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1622081260000|2021-05-27 02:07:40|2981.4|2975.4|2982.5|2976.5|2982.5|2976.5|2981.4|2975.4|5
1622081280000|2021-05-27 02:08:00|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1622081290000|2021-05-27 02:08:10|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|3
1622081310000|2021-05-27 02:08:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1622081320000|2021-05-27 02:08:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2980.8|2974.8|4
1622081360000|2021-05-27 02:09:20|2980.8|2974.8|2979.9|2973.9|2980.8|2974.8|2979.9|2973.9|4
1622081370000|2021-05-27 02:09:30|2980.1|2974.1|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|2
1622081380000|2021-05-27 02:09:40|2980.1|2974.1|2979.4|2973.4|2980.1|2974.1|2979.4|2973.4|3
1622081390000|2021-05-27 02:09:50|2978.6|2972.6|2979.4|2973.4|2980|2974|2978.6|2972.6|6
1622081420000|2021-05-27 02:10:20|2979.6|2973.6|2980.4|2974.4|2980.4|2974.4|2979.6|2973.6|3
1622081430000|2021-05-27 02:10:30|2980.6|2974.6|2980.9|2974.9|2980.9|2974.9|2980.6|2974.6|2
1622081450000|2021-05-27 02:10:50|2980.8|2974.8|2980.9|2974.9|2981|2975|2980.8|2974.8|3
1622081460000|2021-05-27 02:11:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1622081470000|2021-05-27 02:11:10|2981.3|2975.3|2981.4|2975.4|2981.4|2975.4|2981.3|2975.3|2
1622081490000|2021-05-27 02:11:30|2981.8|2975.8|2981.6|2975.6|2982.6|2976.6|2981.6|2975.6|6
1622081510000|2021-05-27 02:11:50|2981.9|2975.9|2981.6|2975.6|2981.9|2975.9|2981.6|2975.6|2
1622081520000|2021-05-27 02:12:00|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1622081530000|2021-05-27 02:12:10|2982.1|2976.1|2983.4|2977.4|2983.9|2977.9|2982.1|2976.1|9
1622081540000|2021-05-27 02:12:20|2983.1|2977.1|2981.6|2975.6|2983.1|2977.1|2981.6|2975.6|7
1622081550000|2021-05-27 02:12:30|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1622081570000|2021-05-27 02:12:50|2982.1|2976.1|2982.1|2976.1|2982.4|2976.4|2982.1|2976.1|3
1622081590000|2021-05-27 02:13:10|2981.9|2975.9|2982|2976|2982.1|2976.1|2981.6|2975.6|7
1622081600000|2021-05-27 02:13:20|2981.8|2975.8|2981.9|2975.9|2981.9|2975.9|2981.8|2975.8|2
1622081610000|2021-05-27 02:13:30|2981.8|2975.8|2981.8|2975.8|2981.9|2975.9|2981.8|2975.8|3
1622081620000|2021-05-27 02:13:40|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1622081650000|2021-05-27 02:14:10|2982.3|2976.3|2983.5|2977.5|2983.5|2977.5|2982.3|2976.3|3
1622081660000|2021-05-27 02:14:20|2983.6|2977.6|2983.6|2977.6|2983.9|2977.9|2983.6|2977.6|5
1622081670000|2021-05-27 02:14:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1622081680000|2021-05-27 02:14:40|2984.1|2978.1|2984.1|2978.1|2984.9|2978.9|2984.1|2978.1|10
1622081690000|2021-05-27 02:14:50|2984.4|2978.4|2983.9|2977.9|2984.9|2978.9|2983.9|2977.9|5
1622081700000|2021-05-27 02:15:00|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1622081810000|2021-05-27 02:16:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622081860000|2021-05-27 02:17:40|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1622082110000|2021-05-27 02:21:50|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622082600000|2021-05-27 02:30:00|2983.6|2977.6|2985.4|2979.4|2985.4|2979.4|2982.9|2976.9|8
1622082610000|2021-05-27 02:30:10|2986.4|2980.4|2986.6|2980.6|2986.9|2980.9|2986.4|2980.4|8
1622082620000|2021-05-27 02:30:20|2986.9|2980.9|2987.1|2981.1|2987.4|2981.4|2986.9|2980.9|6
1622082630000|2021-05-27 02:30:30|2986.9|2980.9|2986.1|2980.1|2986.9|2980.9|2986.1|2980.1|5
1622082640000|2021-05-27 02:30:40|2985.9|2979.9|2985.4|2979.4|2985.9|2979.9|2985.4|2979.4|3
1622082650000|2021-05-27 02:30:50|2985|2979|2985.4|2979.4|2985.4|2979.4|2984.1|2978.1|10
1622082660000|2021-05-27 02:31:00|2984.9|2978.9|2986.1|2980.1|2986.1|2980.1|2984.9|2978.9|10
1622082670000|2021-05-27 02:31:10|2986.4|2980.4|2986.4|2980.4|2986.9|2980.9|2986.4|2980.4|5
1622082690000|2021-05-27 02:31:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1622082700000|2021-05-27 02:31:40|2985.6|2979.6|2985.5|2979.5|2985.6|2979.6|2985.5|2979.5|2
1622082720000|2021-05-27 02:32:00|2985.4|2979.4|2984.9|2978.9|2985.4|2979.4|2984.9|2978.9|3
1622082730000|2021-05-27 02:32:10|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1622082740000|2021-05-27 02:32:20|2985.5|2979.5|2986.6|2980.6|2986.6|2980.6|2985.5|2979.5|4
1622082770000|2021-05-27 02:32:50|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1622082780000|2021-05-27 02:33:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1622082810000|2021-05-27 02:33:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1622082830000|2021-05-27 02:33:50|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622082850000|2021-05-27 02:34:10|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1622082900000|2021-05-27 02:35:00|2986.6|2980.6|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|2
1622082920000|2021-05-27 02:35:20|2987.1|2981.1|2988.1|2982.1|2988.1|2982.1|2987.1|2981.1|5
1622082930000|2021-05-27 02:35:30|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1622082940000|2021-05-27 02:35:40|2987.6|2981.6|2987|2981|2987.6|2981.6|2987|2981|3
1622082980000|2021-05-27 02:36:20|2986.6|2980.6|2985.9|2979.9|2986.6|2980.6|2985.9|2979.9|4
1622083000000|2021-05-27 02:36:40|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622083010000|2021-05-27 02:36:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1622083030000|2021-05-27 02:37:10|2986.5|2980.5|2984.6|2978.6|2986.5|2980.5|2984.6|2978.6|5
1622083050000|2021-05-27 02:37:30|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|4
1622083080000|2021-05-27 02:38:00|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1622083100000|2021-05-27 02:38:20|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1622083130000|2021-05-27 02:38:50|2986.1|2980.1|2986.1|2980.1|2986.6|2980.6|2986.1|2980.1|4
1622083140000|2021-05-27 02:39:00|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1622083150000|2021-05-27 02:39:10|2986.6|2980.6|2987.6|2981.6|2987.6|2981.6|2986.6|2980.6|5
1622083160000|2021-05-27 02:39:20|2987.9|2981.9|2988.4|2982.4|2988.6|2982.6|2987.9|2981.9|5
1622083210000|2021-05-27 02:40:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1622083220000|2021-05-27 02:40:20|2988.9|2982.9|2989.4|2983.4|2989.6|2983.6|2988.9|2982.9|4
1622083240000|2021-05-27 02:40:40|2989.5|2983.5|2989.9|2983.9|2990|2984|2989.5|2983.5|3
1622083250000|2021-05-27 02:40:50|2990.1|2984.1|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|2
1622083260000|2021-05-27 02:41:00|2990.1|2984.1|2989.6|2983.6|2990.1|2984.1|2989.4|2983.4|3
1622083270000|2021-05-27 02:41:10|2989.4|2983.4|2989.6|2983.6|2989.8|2983.8|2989.4|2983.4|4
1622083280000|2021-05-27 02:41:20|2989.9|2983.9|2990.3|2984.3|2990.3|2984.3|2989.9|2983.9|2
1622083290000|2021-05-27 02:41:30|2990.4|2984.4|2991.1|2985.1|2991.5|2985.5|2990.4|2984.4|7
1622083300000|2021-05-27 02:41:40|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.1|2985.1|3
1622083310000|2021-05-27 02:41:50|2991.1|2985.1|2991.5|2985.5|2992|2986|2991.1|2985.1|7
1622083320000|2021-05-27 02:42:00|2991.6|2985.6|2991.9|2985.9|2992.1|2986.1|2991.6|2985.6|4
1622083330000|2021-05-27 02:42:10|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2990.9|2984.9|5
1622083360000|2021-05-27 02:42:40|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622083370000|2021-05-27 02:42:50|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622083380000|2021-05-27 02:43:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1622083390000|2021-05-27 02:43:10|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622083400000|2021-05-27 02:43:20|2992.4|2986.4|2993|2987|2993|2987|2992.4|2986.4|4
1622083410000|2021-05-27 02:43:30|2992.9|2986.9|2993.1|2987.1|2993.4|2987.4|2992.9|2986.9|6
1622083420000|2021-05-27 02:43:40|2992.9|2986.9|2991.6|2985.6|2992.9|2986.9|2991.6|2985.6|5
1622083430000|2021-05-27 02:43:50|2991.9|2985.9|2992.5|2986.5|2992.5|2986.5|2991.9|2985.9|3
1622083440000|2021-05-27 02:44:00|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|3
1622083450000|2021-05-27 02:44:10|2993|2987|2993|2987|2993|2987|2993|2987|1
1622083470000|2021-05-27 02:44:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1622083480000|2021-05-27 02:44:40|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|3
1622083490000|2021-05-27 02:44:50|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1622083500000|2021-05-27 02:45:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1622083510000|2021-05-27 02:45:10|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|2
1622083520000|2021-05-27 02:45:20|2994.6|2988.6|2994|2988|2994.6|2988.6|2994|2988|3
1622083530000|2021-05-27 02:45:30|2993.8|2987.8|2993.8|2987.8|2993.9|2987.9|2993.5|2987.5|5
1622083540000|2021-05-27 02:45:40|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|3
1622083570000|2021-05-27 02:46:10|2994.3|2988.3|2994.9|2988.9|2994.9|2988.9|2994.3|2988.3|3
1622083580000|2021-05-27 02:46:20|2995.1|2989.1|2995.6|2989.6|2996.1|2990.1|2995.1|2989.1|5
1622083590000|2021-05-27 02:46:30|2995.8|2989.8|2996|2990|2996|2990|2995.6|2989.6|10
1622083600000|2021-05-27 02:46:40|2996.4|2990.4|2996.1|2990.1|2996.4|2990.4|2996.1|2990.1|10
1622083610000|2021-05-27 02:46:50|2996.4|2990.4|2996.6|2990.6|2997|2991|2996.4|2990.4|6
1622083630000|2021-05-27 02:47:10|2996.1|2990.1|2995.3|2989.3|2996.1|2990.1|2995.3|2989.3|4
1622083640000|2021-05-27 02:47:20|2995|2989|2994.9|2988.9|2995|2989|2994.6|2988.6|3
1622083650000|2021-05-27 02:47:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995|2989|4
1622083660000|2021-05-27 02:47:40|2995.1|2989.1|2995|2989|2995.1|2989.1|2995|2989|2
1622083670000|2021-05-27 02:47:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1622083680000|2021-05-27 02:48:00|2994.5|2988.5|2994.9|2988.9|2995|2989|2994.5|2988.5|4
1622083700000|2021-05-27 02:48:20|2994.6|2988.6|2994.5|2988.5|2994.6|2988.6|2994.5|2988.5|2
1622083710000|2021-05-27 02:48:30|2994.6|2988.6|2994.1|2988.1|2994.6|2988.6|2994.1|2988.1|3
1622083720000|2021-05-27 02:48:40|2994|2988|2993.8|2987.8|2994|2988|2993.5|2987.5|5
1622083730000|2021-05-27 02:48:50|2993.5|2987.5|2993.1|2987.1|2993.5|2987.5|2992.9|2986.9|6
1622083740000|2021-05-27 02:49:00|2993.3|2987.3|2993.6|2987.6|2993.6|2987.6|2993.3|2987.3|4
1622083750000|2021-05-27 02:49:10|2993.8|2987.8|2994.4|2988.4|2994.4|2988.4|2993.8|2987.8|4
1622083770000|2021-05-27 02:49:30|2993.8|2987.8|2993.1|2987.1|2993.8|2987.8|2993.1|2987.1|2
1622083780000|2021-05-27 02:49:40|2992.8|2986.8|2992.6|2986.6|2992.8|2986.8|2992.6|2986.6|2
1622083790000|2021-05-27 02:49:50|2992.1|2986.1|2992.6|2986.6|2992.6|2986.6|2992.1|2986.1|3
1622083800000|2021-05-27 02:50:00|2992.9|2986.9|2993.4|2987.4|2993.4|2987.4|2992.9|2986.9|2
1622083860000|2021-05-27 02:51:00|2993.5|2987.5|2994.4|2988.4|2994.4|2988.4|2993.5|2987.5|4
1622083870000|2021-05-27 02:51:10|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1622083880000|2021-05-27 02:51:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622083890000|2021-05-27 02:51:30|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1622083900000|2021-05-27 02:51:40|2995.1|2989.1|2995.4|2989.4|2995.4|2989.4|2995.1|2989.1|2
1622083920000|2021-05-27 02:52:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2994.9|2988.9|4
1622083930000|2021-05-27 02:52:10|2995.1|2989.1|2995.3|2989.3|2995.3|2989.3|2995.1|2989.1|2
1622083940000|2021-05-27 02:52:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622083970000|2021-05-27 02:52:50|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1622083980000|2021-05-27 02:53:00|2996.1|2990.1|2996.5|2990.5|2996.5|2990.5|2996.1|2990.1|3
1622083990000|2021-05-27 02:53:10|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|3
1622084000000|2021-05-27 02:53:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622084010000|2021-05-27 02:53:30|2995.1|2989.1|2995.4|2989.4|2995.4|2989.4|2994.4|2988.4|11
1622084020000|2021-05-27 02:53:40|2995.1|2989.1|2994.9|2988.9|2995.1|2989.1|2994.9|2988.9|2
1622084030000|2021-05-27 02:53:50|2995.1|2989.1|2996|2990|2996|2990|2995.1|2989.1|7
1622084040000|2021-05-27 02:54:00|2996.3|2990.3|2997.6|2991.6|2997.6|2991.6|2996.3|2990.3|6
1622084050000|2021-05-27 02:54:10|2997.5|2991.5|2997.1|2991.1|2997.5|2991.5|2997.1|2991.1|3
1622084060000|2021-05-27 02:54:20|2996.8|2990.8|2997.4|2991.4|2997.5|2991.5|2996.8|2990.8|5
1622084070000|2021-05-27 02:54:30|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|7
1622084090000|2021-05-27 02:54:50|2996.5|2990.5|2996.4|2990.4|2996.5|2990.5|2995.8|2989.8|5
1622084100000|2021-05-27 02:55:00|2996.6|2990.6|2997.1|2991.1|2997.9|2991.9|2996.6|2990.6|13
1622084110000|2021-05-27 02:55:10|2997.4|2991.4|2996.6|2990.6|2997.4|2991.4|2996.6|2990.6|3
1622084120000|2021-05-27 02:55:20|2996.1|2990.1|2995.8|2989.8|2996.1|2990.1|2995.8|2989.8|4
1622084140000|2021-05-27 02:55:40|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1622084150000|2021-05-27 02:55:50|2995.6|2989.6|2995.9|2989.9|2995.9|2989.9|2995.6|2989.6|2
1622084170000|2021-05-27 02:56:10|2995.8|2989.8|2994.8|2988.8|2995.8|2989.8|2994.8|2988.8|6
1622084180000|2021-05-27 02:56:20|2994.6|2988.6|2993.9|2987.9|2994.6|2988.6|2993.9|2987.9|4
1622084190000|2021-05-27 02:56:30|2993.6|2987.6|2994.6|2988.6|2994.6|2988.6|2993.1|2987.1|7
1622084200000|2021-05-27 02:56:40|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1622084220000|2021-05-27 02:57:00|2994.6|2988.6|2995.6|2989.6|2995.6|2989.6|2994.6|2988.6|4
1622084230000|2021-05-27 02:57:10|2995.8|2989.8|2995.6|2989.6|2995.8|2989.8|2995.6|2989.6|2
1622084240000|2021-05-27 02:57:20|2995.1|2989.1|2994.9|2988.9|2995.1|2989.1|2994.8|2988.8|6
1622084250000|2021-05-27 02:57:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622084260000|2021-05-27 02:57:40|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1622084270000|2021-05-27 02:57:50|2996.1|2990.1|2996.1|2990.1|2996.3|2990.3|2996.1|2990.1|3
1622084290000|2021-05-27 02:58:10|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|3
1622084300000|2021-05-27 02:58:20|2996.6|2990.6|2997.1|2991.1|2997.1|2991.1|2996.4|2990.4|4
1622084310000|2021-05-27 02:58:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.1|2991.1|3
1622084320000|2021-05-27 02:58:40|2997.6|2991.6|2996.4|2990.4|2998.1|2992.1|2996.4|2990.4|15
1622084330000|2021-05-27 02:58:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622084340000|2021-05-27 02:59:00|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1622084380000|2021-05-27 02:59:40|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1622084390000|2021-05-27 02:59:50|2997.6|2991.6|2998.4|2992.4|2998.4|2992.4|2997.5|2991.5|6
1622084410000|2021-05-27 03:00:10|2998.1|2992.1|2997.4|2991.4|2998.4|2992.4|2997.4|2991.4|6
1622084420000|2021-05-27 03:00:20|2997.6|2991.6|2998.1|2992.1|2998.1|2992.1|2997.6|2991.6|3
1622084430000|2021-05-27 03:00:30|2998.6|2992.6|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|2
1622084440000|2021-05-27 03:00:40|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1622084450000|2021-05-27 03:00:50|2998.9|2992.9|2999.1|2993.1|2999.4|2993.4|2998.9|2992.9|4
1622084460000|2021-05-27 03:01:00|2999.4|2993.4|3000.1|2994.1|3000.1|2994.1|2999.4|2993.4|4
1622084470000|2021-05-27 03:01:10|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1622084480000|2021-05-27 03:01:20|3000.5|2994.5|3000.9|2994.9|3001.1|2995.1|3000.5|2994.5|6
1622084500000|2021-05-27 03:01:40|3000.6|2994.6|3000.4|2994.4|3000.6|2994.6|3000.4|2994.4|2
1622084520000|2021-05-27 03:02:00|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.5|2994.5|3
1622084530000|2021-05-27 03:02:10|3000.4|2994.4|3000.1|2994.1|3000.6|2994.6|3000.1|2994.1|4
1622084540000|2021-05-27 03:02:20|2999.4|2993.4|3000.1|2994.1|3000.1|2994.1|2999.4|2993.4|2
1622084550000|2021-05-27 03:02:30|2999.6|2993.6|2998.6|2992.6|2999.9|2993.9|2998.6|2992.6|6
1622084560000|2021-05-27 03:02:40|2998.1|2992.1|2998|2992|2998.1|2992.1|2998|2992|2
1622084580000|2021-05-27 03:03:00|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|3
1622084600000|2021-05-27 03:03:20|2998.8|2992.8|3000|2994|3000|2994|2998.8|2992.8|4
1622084610000|2021-05-27 03:03:30|3000.3|2994.3|2999.6|2993.6|3000.9|2994.9|2999.6|2993.6|10
1622084620000|2021-05-27 03:03:40|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.3|2993.3|5
1622084630000|2021-05-27 03:03:50|2999.8|2993.8|3000|2994|3000.1|2994.1|2999.6|2993.6|6
1622084640000|2021-05-27 03:04:00|3000.3|2994.3|3000.3|2994.3|3000.9|2994.9|3000.3|2994.3|5
1622084650000|2021-05-27 03:04:10|3000|2994|3000.1|2994.1|3000.1|2994.1|2999.8|2993.8|6
1622084660000|2021-05-27 03:04:20|3000|2994|3000.3|2994.3|3000.3|2994.3|2999.6|2993.6|4
1622084670000|2021-05-27 03:04:30|3000.5|2994.5|3000.3|2994.3|3000.6|2994.6|3000.3|2994.3|4
1622084680000|2021-05-27 03:04:40|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1622084690000|2021-05-27 03:04:50|3001|2995|3001.1|2995.1|3001.9|2995.9|3001|2995|11
1622084700000|2021-05-27 03:05:00|3001.4|2995.4|3001.1|2995.1|3001.4|2995.4|3001.1|2995.1|2
1622084710000|2021-05-27 03:05:10|3000.9|2994.9|2999.6|2993.6|3001.1|2995.1|2999.6|2993.6|6
1622084720000|2021-05-27 03:05:20|2999.4|2993.4|2999.1|2993.1|2999.4|2993.4|2999|2993|5
1622084730000|2021-05-27 03:05:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1622084740000|2021-05-27 03:05:40|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1622084750000|2021-05-27 03:05:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622084760000|2021-05-27 03:06:00|2999.9|2993.9|3001.1|2995.1|3001.1|2995.1|2999.9|2993.9|6
1622084770000|2021-05-27 03:06:10|3001.4|2995.4|3000.4|2994.4|3001.4|2995.4|3000.1|2994.1|6
1622084790000|2021-05-27 03:06:30|3000.8|2994.8|3001.1|2995.1|3001.1|2995.1|3000.8|2994.8|2
1622084800000|2021-05-27 03:06:40|3000.9|2994.9|3000.6|2994.6|3000.9|2994.9|3000.6|2994.6|4
1622084810000|2021-05-27 03:06:50|3000.4|2994.4|2999.6|2993.6|3000.4|2994.4|2999.6|2993.6|2
1622084820000|2021-05-27 03:07:00|2999.8|2993.8|3000.4|2994.4|3000.4|2994.4|2999.8|2993.8|3
1622084840000|2021-05-27 03:07:20|3000.1|2994.1|2999.1|2993.1|3000.1|2994.1|2999.1|2993.1|4
1622084850000|2021-05-27 03:07:30|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|3
1622084860000|2021-05-27 03:07:40|2998.8|2992.8|2999.1|2993.1|2999.4|2993.4|2998.8|2992.8|4
1622084870000|2021-05-27 03:07:50|2999.4|2993.4|2999.3|2993.3|2999.4|2993.4|2999.3|2993.3|2
1622084880000|2021-05-27 03:08:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622084890000|2021-05-27 03:08:10|2999.8|2993.8|3000.9|2994.9|3000.9|2994.9|2999.8|2993.8|4
1622084900000|2021-05-27 03:08:20|3000.6|2994.6|3000.4|2994.4|3000.9|2994.9|3000.3|2994.3|10
1622084910000|2021-05-27 03:08:30|2999.9|2993.9|3001.1|2995.1|3001.1|2995.1|2999.8|2993.8|9
1622084920000|2021-05-27 03:08:40|3000.9|2994.9|3000.1|2994.1|3000.9|2994.9|3000.1|2994.1|4
1622084940000|2021-05-27 03:09:00|2999.9|2993.9|2999.6|2993.6|2999.9|2993.9|2999.4|2993.4|3
1622084960000|2021-05-27 03:09:20|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1622084970000|2021-05-27 03:09:30|2999.5|2993.5|2998.9|2992.9|2999.5|2993.5|2998.9|2992.9|5
1622084980000|2021-05-27 03:09:40|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998|2992|4
1622084990000|2021-05-27 03:09:50|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2997.9|2991.9|3
1622085000000|2021-05-27 03:10:00|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1622085010000|2021-05-27 03:10:10|2998.1|2992.1|2998.8|2992.8|2998.8|2992.8|2998.1|2992.1|6
1622085020000|2021-05-27 03:10:20|2999|2993|3000.3|2994.3|3000.3|2994.3|2999|2993|4
1622085030000|2021-05-27 03:10:30|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1622085050000|2021-05-27 03:10:50|2999.8|2993.8|2999.6|2993.6|2999.8|2993.8|2999.3|2993.3|4
1622085060000|2021-05-27 03:11:00|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.1|2993.1|3
1622085070000|2021-05-27 03:11:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.6|2993.6|3
1622085080000|2021-05-27 03:11:20|3000|2994|2999.9|2993.9|3000.3|2994.3|2999.5|2993.5|11
1622085090000|2021-05-27 03:11:30|2999.5|2993.5|3000.4|2994.4|3000.4|2994.4|2999.5|2993.5|5
1622085100000|2021-05-27 03:11:40|3000.1|2994.1|2999|2993|3000.1|2994.1|2999|2993|7
1622085110000|2021-05-27 03:11:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1622085130000|2021-05-27 03:12:10|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1622085140000|2021-05-27 03:12:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622085150000|2021-05-27 03:12:30|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1622085160000|2021-05-27 03:12:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622085170000|2021-05-27 03:12:50|2999.3|2993.3|2999.3|2993.3|2999.4|2993.4|2999.3|2993.3|3
1622085180000|2021-05-27 03:13:00|2999.5|2993.5|3000|2994|3000|2994|2999.5|2993.5|3
1622085200000|2021-05-27 03:13:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622085210000|2021-05-27 03:13:30|2999.4|2993.4|2999.3|2993.3|2999.4|2993.4|2999.3|2993.3|2
1622085220000|2021-05-27 03:13:40|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1622085240000|2021-05-27 03:14:00|2999.8|2993.8|2999.9|2993.9|2999.9|2993.9|2999.8|2993.8|2
1622085250000|2021-05-27 03:14:10|3000|2994|3000|2994|3000|2994|2999.8|2993.8|3
1622085260000|2021-05-27 03:14:20|3000.1|2994.1|3000.5|2994.5|3000.5|2994.5|3000.1|2994.1|2
1622085270000|2021-05-27 03:14:30|3000.4|2994.4|2999.6|2993.6|3000.4|2994.4|2999.6|2993.6|5
1622085280000|2021-05-27 03:14:40|2999.3|2993.3|3000|2994|3000|2994|2999|2993|6
1622085300000|2021-05-27 03:15:00|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1622085310000|2021-05-27 03:15:10|3000.4|2994.4|3001.4|2995.4|3001.4|2995.4|3000.4|2994.4|2
1622085320000|2021-05-27 03:15:20|3001.3|2995.3|3000.9|2994.9|3001.3|2995.3|3000.5|2994.5|6
1622085330000|2021-05-27 03:15:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1622085340000|2021-05-27 03:15:40|3000.1|2994.1|3000.4|2994.4|3000.4|2994.4|3000.1|2994.1|2
1622085350000|2021-05-27 03:15:50|3000.6|2994.6|2999.6|2993.6|3000.9|2994.9|2999.6|2993.6|8
1622085360000|2021-05-27 03:16:00|2999.4|2993.4|2999.3|2993.3|2999.4|2993.4|2998.9|2992.9|9
1622085370000|2021-05-27 03:16:10|2999.1|2993.1|2999.4|2993.4|2999.8|2993.8|2999.1|2993.1|6
1622085380000|2021-05-27 03:16:20|2999.6|2993.6|3000.6|2994.6|3000.9|2994.9|2999.4|2993.4|5
1622085390000|2021-05-27 03:16:30|3000.5|2994.5|2999.9|2993.9|3000.5|2994.5|2999.8|2993.8|8
1622085400000|2021-05-27 03:16:40|3000|2994|2999.9|2993.9|3000|2994|2999.8|2993.8|4
1622085410000|2021-05-27 03:16:50|3000|2994|3000.4|2994.4|3000.4|2994.4|3000|2994|2
1622085420000|2021-05-27 03:17:00|3000.6|2994.6|3000.6|2994.6|3000.9|2994.9|3000.5|2994.5|4
1622085430000|2021-05-27 03:17:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1622085440000|2021-05-27 03:17:20|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1622085450000|2021-05-27 03:17:30|3000.3|2994.3|3000.1|2994.1|3000.3|2994.3|3000.1|2994.1|2
1622085460000|2021-05-27 03:17:40|2998.9|2992.9|2999.8|2993.8|2999.8|2993.8|2998.9|2992.9|3
1622085470000|2021-05-27 03:17:50|2999.6|2993.6|2999.8|2993.8|2999.8|2993.8|2999.6|2993.6|6
1622085480000|2021-05-27 03:18:00|3000|2994|3000.4|2994.4|3000.4|2994.4|3000|2994|2
1622085490000|2021-05-27 03:18:10|3000.8|2994.8|2999|2993|3001.1|2995.1|2999|2993|17
1622085500000|2021-05-27 03:18:20|2998.6|2992.6|2998.3|2992.3|2998.6|2992.6|2998.3|2992.3|3
1622085510000|2021-05-27 03:18:30|2997.9|2991.9|2996.3|2990.3|2997.9|2991.9|2996.3|2990.3|9
1622085520000|2021-05-27 03:18:40|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2995.9|2989.9|5
1622085530000|2021-05-27 03:18:50|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1622085540000|2021-05-27 03:19:00|2996.4|2990.4|2996.6|2990.6|2997.4|2991.4|2996.4|2990.4|7
1622085560000|2021-05-27 03:19:20|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1622085570000|2021-05-27 03:19:30|2996.1|2990.1|2994.5|2988.5|2996.1|2990.1|2994.3|2988.3|10
1622085580000|2021-05-27 03:19:40|2994.8|2988.8|2994.5|2988.5|2994.9|2988.9|2994.5|2988.5|6
1622085590000|2021-05-27 03:19:50|2994.8|2988.8|2994.1|2988.1|2994.8|2988.8|2993.9|2987.9|9
1622085600000|2021-05-27 03:20:00|2993.9|2987.9|2994.3|2988.3|2994.3|2988.3|2993.6|2987.6|13
1622085610000|2021-05-27 03:20:10|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.1|2987.1|4
1622085620000|2021-05-27 03:20:20|2993.6|2987.6|2992.3|2986.3|2993.6|2987.6|2992.3|2986.3|6
1622085630000|2021-05-27 03:20:30|2992.4|2986.4|2993.1|2987.1|2993.9|2987.9|2992.4|2986.4|13
1622085640000|2021-05-27 03:20:40|2992.9|2986.9|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|4
1622085650000|2021-05-27 03:20:50|2993|2987|2992.6|2986.6|2993|2987|2992.3|2986.3|9
1622085660000|2021-05-27 03:21:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|5
1622085670000|2021-05-27 03:21:10|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1622085690000|2021-05-27 03:21:30|2992.1|2986.1|2992.3|2986.3|2992.3|2986.3|2992.1|2986.1|4
1622085700000|2021-05-27 03:21:40|2991.9|2985.9|2992|2986|2992|2986|2991.8|2985.8|3
1622085710000|2021-05-27 03:21:50|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.5|2985.5|7
1622085720000|2021-05-27 03:22:00|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1622085730000|2021-05-27 03:22:10|2992.6|2986.6|2992.5|2986.5|2992.6|2986.6|2992.5|2986.5|2
1622085760000|2021-05-27 03:22:40|2992.4|2986.4|2992.8|2986.8|2992.8|2986.8|2992.4|2986.4|3
1622085770000|2021-05-27 03:22:50|2992.6|2986.6|2992.4|2986.4|2992.6|2986.6|2992.4|2986.4|2
1622085780000|2021-05-27 03:23:00|2992.5|2986.5|2992.3|2986.3|2992.8|2986.8|2992.1|2986.1|5
1622085790000|2021-05-27 03:23:10|2992|2986|2992.4|2986.4|2992.4|2986.4|2991.9|2985.9|6
1622085800000|2021-05-27 03:23:20|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|3
1622085820000|2021-05-27 03:23:40|2991.9|2985.9|2991.8|2985.8|2992|2986|2991.5|2985.5|8
1622085830000|2021-05-27 03:23:50|2991.6|2985.6|2991.4|2985.4|2992|2986|2991.4|2985.4|6
1622085840000|2021-05-27 03:24:00|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1622085850000|2021-05-27 03:24:10|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.3|2985.3|6
1622085860000|2021-05-27 03:24:20|2991.4|2985.4|2992|2986|2992|2986|2991.4|2985.4|7
1622085870000|2021-05-27 03:24:30|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1622085890000|2021-05-27 03:24:50|2992.6|2986.6|2992.9|2986.9|2993|2987|2992.6|2986.6|4
1622085900000|2021-05-27 03:25:00|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1622085920000|2021-05-27 03:25:20|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1622085930000|2021-05-27 03:25:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2991.9|2985.9|4
1622085940000|2021-05-27 03:25:40|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622085950000|2021-05-27 03:25:50|2991.8|2985.8|2991.6|2985.6|2991.8|2985.8|2991.4|2985.4|4
1622085960000|2021-05-27 03:26:00|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1622085980000|2021-05-27 03:26:20|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|4
1622085990000|2021-05-27 03:26:30|2991.1|2985.1|2990.6|2984.6|2991.1|2985.1|2990.6|2984.6|3
1622086000000|2021-05-27 03:26:40|2990.8|2984.8|2991.1|2985.1|2991.1|2985.1|2990.8|2984.8|2
1622086010000|2021-05-27 03:26:50|2990.9|2984.9|2990.8|2984.8|2990.9|2984.9|2990.6|2984.6|3
1622086020000|2021-05-27 03:27:00|2990.6|2984.6|2989.8|2983.8|2990.6|2984.6|2989.6|2983.6|6
1622086030000|2021-05-27 03:27:10|2989.6|2983.6|2989.8|2983.8|2989.8|2983.8|2989.6|2983.6|4
1622086040000|2021-05-27 03:27:20|2989.6|2983.6|2989.1|2983.1|2989.8|2983.8|2989.1|2983.1|5
1622086050000|2021-05-27 03:27:30|2989.4|2983.4|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|4
1622086090000|2021-05-27 03:28:10|2989.6|2983.6|2989.9|2983.9|2989.9|2983.9|2989.6|2983.6|2
1622086100000|2021-05-27 03:28:20|2990.3|2984.3|2990.4|2984.4|2990.8|2984.8|2990.3|2984.3|4
1622086110000|2021-05-27 03:28:30|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1622086120000|2021-05-27 03:28:40|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1622086130000|2021-05-27 03:28:50|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|3
1622086140000|2021-05-27 03:29:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.1|2985.1|5
1622086150000|2021-05-27 03:29:10|2991.1|2985.1|2991.3|2985.3|2991.3|2985.3|2991.1|2985.1|2
1622086160000|2021-05-27 03:29:20|2991.5|2985.5|2992.6|2986.6|2992.6|2986.6|2991.5|2985.5|5
1622086180000|2021-05-27 03:29:40|2992.4|2986.4|2992.4|2986.4|2993.6|2987.6|2992.4|2986.4|4
1622086190000|2021-05-27 03:29:50|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.8|2986.8|3
1622086200000|2021-05-27 03:30:00|2992.5|2986.5|2992.1|2986.1|2992.5|2986.5|2992.1|2986.1|4
1622086210000|2021-05-27 03:30:10|2991.9|2985.9|2990.1|2984.1|2991.9|2985.9|2990.1|2984.1|2
1622086220000|2021-05-27 03:30:20|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.8|2983.8|3
1622086240000|2021-05-27 03:30:40|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622086340000|2021-05-27 03:32:20|2990.4|2984.4|2990.5|2984.5|2990.8|2984.8|2990.4|2984.4|3
1622086390000|2021-05-27 03:33:10|2991.5|2985.5|2991.1|2985.1|2991.5|2985.5|2991.1|2985.1|2
1622086400000|2021-05-27 03:33:20|2991.4|2985.4|2990.6|2984.6|2991.4|2985.4|2990.6|2984.6|2
1622086510000|2021-05-27 03:35:10|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2990.6|2984.6|3
1622086520000|2021-05-27 03:35:20|2990.6|2984.6|2991.6|2985.6|2991.6|2985.6|2990.6|2984.6|9
1622086540000|2021-05-27 03:35:40|2991.9|2985.9|2991.3|2985.3|2991.9|2985.9|2991.3|2985.3|2
1622086550000|2021-05-27 03:35:50|2990.9|2984.9|2990.8|2984.8|2990.9|2984.9|2990.8|2984.8|2
1622086560000|2021-05-27 03:36:00|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1622086580000|2021-05-27 03:36:20|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1622086640000|2021-05-27 03:37:20|2991.9|2985.9|2991.3|2985.3|2991.9|2985.9|2991.3|2985.3|2
1622086690000|2021-05-27 03:38:10|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1622086750000|2021-05-27 03:39:10|2991.9|2985.9|2990.8|2984.8|2991.9|2985.9|2990.8|2984.8|2
1622086760000|2021-05-27 03:39:20|2991.4|2985.4|2990.8|2984.8|2991.6|2985.6|2990.8|2984.8|4
1622086820000|2021-05-27 03:40:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622086900000|2021-05-27 03:41:40|2990.9|2984.9|2991.1|2985.1|2991.1|2985.1|2990.9|2984.9|2
1622086940000|2021-05-27 03:42:20|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622086970000|2021-05-27 03:42:50|2991.9|2985.9|2992.4|2986.4|2992.4|2986.4|2991.9|2985.9|3
1622087190000|2021-05-27 03:46:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622087460000|2021-05-27 03:51:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1622087850000|2021-05-27 03:57:30|2991.6|2985.6|2991.1|2985.1|2991.6|2985.6|2991.1|2985.1|2
1622087930000|2021-05-27 03:58:50|2990.9|2984.9|2990.6|2984.6|2990.9|2984.9|2990.6|2984.6|2
1622088110000|2021-05-27 04:01:50|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622088120000|2021-05-27 04:02:00|2990.8|2984.8|2990.9|2984.9|2990.9|2984.9|2990.8|2984.8|2
1622088130000|2021-05-27 04:02:10|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622088150000|2021-05-27 04:02:30|2990.9|2984.9|2990.5|2984.5|2990.9|2984.9|2990.5|2984.5|2
1622088210000|2021-05-27 04:03:30|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622088280000|2021-05-27 04:04:40|2991|2985|2990.4|2984.4|2991|2985|2990.4|2984.4|2
1622088330000|2021-05-27 04:05:30|2990.6|2984.6|2990.5|2984.5|2990.6|2984.6|2990.5|2984.5|2
1622088430000|2021-05-27 04:07:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622088480000|2021-05-27 04:08:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622088500000|2021-05-27 04:08:20|2990.8|2984.8|2990.1|2984.1|2990.8|2984.8|2990.1|2984.1|2
1622088520000|2021-05-27 04:08:40|2990.6|2984.6|2990.5|2984.5|2990.6|2984.6|2990.5|2984.5|2
1622088540000|2021-05-27 04:09:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622088560000|2021-05-27 04:09:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622088600000|2021-05-27 04:10:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1622088710000|2021-05-27 04:11:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622088880000|2021-05-27 04:14:40|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622088920000|2021-05-27 04:15:20|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622088970000|2021-05-27 04:16:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622089090000|2021-05-27 04:18:10|2990.6|2984.6|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|2
1622089150000|2021-05-27 04:19:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1622089160000|2021-05-27 04:19:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622089320000|2021-05-27 04:22:00|2990.9|2984.9|2991.4|2985.4|2991.4|2985.4|2990.9|2984.9|2
1622089330000|2021-05-27 04:22:10|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1622089380000|2021-05-27 04:23:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622089430000|2021-05-27 04:23:50|2991.5|2985.5|2991.8|2985.8|2992.4|2986.4|2991.5|2985.5|5
1622089440000|2021-05-27 04:24:00|2992|2986|2991.8|2985.8|2992.1|2986.1|2991.5|2985.5|6
1622089630000|2021-05-27 04:27:10|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622089730000|2021-05-27 04:28:50|2991.1|2985.1|2992|2986|2992|2986|2991.1|2985.1|2
1622089740000|2021-05-27 04:29:00|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622089820000|2021-05-27 04:30:20|2992|2986|2992.3|2986.3|2992.9|2986.9|2992|2986|3
1622089850000|2021-05-27 04:30:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1622089860000|2021-05-27 04:31:00|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622090000000|2021-05-27 04:33:20|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1622090090000|2021-05-27 04:34:50|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622090840000|2021-05-27 04:47:20|2991.9|2985.9|2992.4|2986.4|2992.4|2986.4|2991.9|2985.9|4
1622090910000|2021-05-27 04:48:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622090920000|2021-05-27 04:48:40|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1622090990000|2021-05-27 04:49:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1622091050000|2021-05-27 04:50:50|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|2
1622091550000|2021-05-27 04:59:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622091580000|2021-05-27 04:59:40|2994.6|2988.6|2995.3|2989.3|2995.3|2989.3|2994.6|2988.6|2
1622091600000|2021-05-27 05:00:00|2995.6|2989.6|2996.4|2990.4|2996.4|2990.4|2995.6|2989.6|4
1622091650000|2021-05-27 05:00:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622091660000|2021-05-27 05:01:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622091720000|2021-05-27 05:02:00|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1622091750000|2021-05-27 05:02:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1622091810000|2021-05-27 05:03:30|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1622091830000|2021-05-27 05:03:50|2996.8|2990.8|2996.4|2990.4|2996.8|2990.8|2996.4|2990.4|2
1622091840000|2021-05-27 05:04:00|2996.1|2990.1|2995.9|2989.9|2996.1|2990.1|2995.9|2989.9|2
1622091870000|2021-05-27 05:04:30|2995.6|2989.6|2995|2989|2995.6|2989.6|2995|2989|3
1622091980000|2021-05-27 05:06:20|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1622091990000|2021-05-27 05:06:30|2994|2988|2993|2987|2994|2988|2993|2987|2
1622092020000|2021-05-27 05:07:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1622092040000|2021-05-27 05:07:20|2992.9|2986.9|2990.6|2984.6|2992.9|2986.9|2990.6|2984.6|2
1622092070000|2021-05-27 05:07:50|2991|2985|2990.4|2984.4|2991|2985|2990.4|2984.4|2
1622092080000|2021-05-27 05:08:00|2990.1|2984.1|2989.9|2983.9|2990.1|2984.1|2989.9|2983.9|2
1622092110000|2021-05-27 05:08:30|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622092120000|2021-05-27 05:08:40|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622092350000|2021-05-27 05:12:30|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622092370000|2021-05-27 05:12:50|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1622092630000|2021-05-27 05:17:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622092680000|2021-05-27 05:18:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622092750000|2021-05-27 05:19:10|2990.6|2984.6|2992.5|2986.5|2992.5|2986.5|2990.6|2984.6|2
1622092810000|2021-05-27 05:20:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1622092860000|2021-05-27 05:21:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622092980000|2021-05-27 05:23:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1622093400000|2021-05-27 05:30:00|2992.9|2986.9|2999.6|2993.6|2999.6|2993.6|2992.9|2986.9|23
1622093410000|2021-05-27 05:30:10|3000|2994|3004.6|2998.6|3004.9|2998.9|3000|2994|20
1622093420000|2021-05-27 05:30:20|3004.3|2998.3|3002.1|2996.1|3004.4|2998.4|3002|2996|13
1622093430000|2021-05-27 05:30:30|3002|2996|2999.5|2993.5|3002|2996|2999.3|2993.3|10
1622093440000|2021-05-27 05:30:40|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.1|2992.1|5
1622093450000|2021-05-27 05:30:50|2998.8|2992.8|3000|2994|3000|2994|2998.8|2992.8|8
1622093460000|2021-05-27 05:31:00|3000.3|2994.3|3002.3|2996.3|3002.3|2996.3|3000.3|2994.3|10
1622093470000|2021-05-27 05:31:10|3002.6|2996.6|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|5
1622093480000|2021-05-27 05:31:20|3003|2997|3002.6|2996.6|3003|2997|3002.3|2996.3|9
1622093490000|2021-05-27 05:31:30|3002|2996|3001.9|2995.9|3002|2996|3001.8|2995.8|3
1622093500000|2021-05-27 05:31:40|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1622093510000|2021-05-27 05:31:50|3002.8|2996.8|3002.9|2996.9|3002.9|2996.9|3002.1|2996.1|7
1622093520000|2021-05-27 05:32:00|3003.1|2997.1|3002.8|2996.8|3004|2998|3002.8|2996.8|10
1622093530000|2021-05-27 05:32:10|3002.5|2996.5|3002.4|2996.4|3002.5|2996.5|3002.3|2996.3|3
1622093540000|2021-05-27 05:32:20|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1622093550000|2021-05-27 05:32:30|3002.6|2996.6|3002.8|2996.8|3003|2997|3002.6|2996.6|3
1622093560000|2021-05-27 05:32:40|3003|2997|3004.1|2998.1|3004.1|2998.1|3002.8|2996.8|7
1622093570000|2021-05-27 05:32:50|3003.9|2997.9|3005.8|2999.8|3005.8|2999.8|3003.9|2997.9|8
1622093580000|2021-05-27 05:33:00|3006|3000|3005.6|2999.6|3006.3|3000.3|3005.5|2999.5|6
1622093590000|2021-05-27 05:33:10|3005.3|2999.3|3004.4|2998.4|3005.3|2999.3|3004.1|2998.1|5
1622093600000|2021-05-27 05:33:20|3004.1|2998.1|3003.8|2997.8|3004.1|2998.1|3003.8|2997.8|3
1622093610000|2021-05-27 05:33:30|3004.1|2998.1|3004.5|2998.5|3004.5|2998.5|3004.1|2998.1|2
1622093620000|2021-05-27 05:33:40|3004.9|2998.9|3009.9|3003.9|3010.1|3004.1|3004.9|2998.9|16
1622093630000|2021-05-27 05:33:50|3009.5|3003.5|3009.8|3003.8|3010.1|3004.1|3009.5|3003.5|11
1622093640000|2021-05-27 05:34:00|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3008.6|3002.6|8
1622093650000|2021-05-27 05:34:10|3009.3|3003.3|3009.4|3003.4|3009.4|3003.4|3009|3003|5
1622093660000|2021-05-27 05:34:20|3009.6|3003.6|3008.6|3002.6|3009.9|3003.9|3008.6|3002.6|6
1622093670000|2021-05-27 05:34:30|3008.9|3002.9|3007.9|3001.9|3008.9|3002.9|3007.5|3001.5|9
1622093680000|2021-05-27 05:34:40|3008.3|3002.3|3008.4|3002.4|3008.5|3002.5|3008.3|3002.3|3
1622093690000|2021-05-27 05:34:50|3008|3002|3007|3001|3008|3002|3007|3001|7
1622093700000|2021-05-27 05:35:00|3007.3|3001.3|3007.6|3001.6|3007.6|3001.6|3007.3|3001.3|5
1622093710000|2021-05-27 05:35:10|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1622093720000|2021-05-27 05:35:20|3008.1|3002.1|3009.4|3003.4|3009.9|3003.9|3008.1|3002.1|4
1622093730000|2021-05-27 05:35:30|3009.6|3003.6|3010.3|3004.3|3010.9|3004.9|3009.6|3003.6|8
1622093740000|2021-05-27 05:35:40|3010.4|3004.4|3010.8|3004.8|3010.9|3004.9|3010.4|3004.4|10
1622093750000|2021-05-27 05:35:50|3010.9|3004.9|3010.6|3004.6|3011.1|3005.1|3009.5|3003.5|17
1622093760000|2021-05-27 05:36:00|3011.1|3005.1|3011.1|3005.1|3012|3006|3010.9|3004.9|18
1622093770000|2021-05-27 05:36:10|3011.4|3005.4|3011.1|3005.1|3011.4|3005.4|3010.8|3004.8|5
1622093780000|2021-05-27 05:36:20|3010.8|3004.8|3012.4|3006.4|3012.4|3006.4|3010.5|3004.5|9
1622093790000|2021-05-27 05:36:30|3012|3006|3012.9|3006.9|3012.9|3006.9|3012|3006|5
1622093800000|2021-05-27 05:36:40|3013.1|3007.1|3013.6|3007.6|3013.9|3007.9|3013.1|3007.1|8
1622093810000|2021-05-27 05:36:50|3013.9|3007.9|3013.4|3007.4|3014.1|3008.1|3013.4|3007.4|5
1622093820000|2021-05-27 05:37:00|3013.1|3007.1|3011.6|3005.6|3013.1|3007.1|3011.5|3005.5|10
1622093830000|2021-05-27 05:37:10|3012|3006|3012.4|3006.4|3012.4|3006.4|3012|3006|3
1622093850000|2021-05-27 05:37:30|3012.6|3006.6|3013.1|3007.1|3013.1|3007.1|3012.6|3006.6|2
1622093860000|2021-05-27 05:37:40|3013.4|3007.4|3013.4|3007.4|3013.6|3007.6|3013.4|3007.4|3
1622093870000|2021-05-27 05:37:50|3013.5|3007.5|3013.4|3007.4|3013.6|3007.6|3013.4|3007.4|6
1622093880000|2021-05-27 05:38:00|3012.9|3006.9|3013.4|3007.4|3013.9|3007.9|3012.9|3006.9|7
1622093890000|2021-05-27 05:38:10|3013.6|3007.6|3013.9|3007.9|3013.9|3007.9|3013.6|3007.6|4
1622093910000|2021-05-27 05:38:30|3014.1|3008.1|3014.9|3008.9|3015.4|3009.4|3014.1|3008.1|7
1622093920000|2021-05-27 05:38:40|3015.1|3009.1|3014.6|3008.6|3015.4|3009.4|3014.6|3008.6|5
1622093930000|2021-05-27 05:38:50|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1622093940000|2021-05-27 05:39:00|3014.1|3008.1|3014.4|3008.4|3014.6|3008.6|3014.1|3008.1|4
1622093950000|2021-05-27 05:39:10|3014|3008|3012.6|3006.6|3014|3008|3012.6|3006.6|3
1622093960000|2021-05-27 05:39:20|3012.4|3006.4|3012.1|3006.1|3012.6|3006.6|3012.1|3006.1|6
1622093980000|2021-05-27 05:39:40|3011.9|3005.9|3012.4|3006.4|3012.4|3006.4|3010.6|3004.6|9
1622093990000|2021-05-27 05:39:50|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1622094000000|2021-05-27 05:40:00|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1622094010000|2021-05-27 05:40:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.1|3005.1|6
1622094020000|2021-05-27 05:40:20|3011.6|3005.6|3011.9|3005.9|3011.9|3005.9|3011.6|3005.6|2
1622094030000|2021-05-27 05:40:30|3011.6|3005.6|3011.5|3005.5|3011.9|3005.9|3011.4|3005.4|5
1622094040000|2021-05-27 05:40:40|3011.3|3005.3|3011.4|3005.4|3011.4|3005.4|3010.8|3004.8|4
1622094050000|2021-05-27 05:40:50|3011.6|3005.6|3011.4|3005.4|3011.6|3005.6|3011.4|3005.4|2
1622094060000|2021-05-27 05:41:00|3011.3|3005.3|3011.1|3005.1|3011.5|3005.5|3010.9|3004.9|8
1622094070000|2021-05-27 05:41:10|3010.9|3004.9|3010.3|3004.3|3010.9|3004.9|3010.3|3004.3|2
1622094120000|2021-05-27 05:42:00|3010.4|3004.4|3011.6|3005.6|3011.6|3005.6|3010.4|3004.4|2
1622094130000|2021-05-27 05:42:10|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1622094140000|2021-05-27 05:42:20|3012.1|3006.1|3012.6|3006.6|3012.6|3006.6|3012.1|3006.1|3
1622094150000|2021-05-27 05:42:30|3012.9|3006.9|3013.5|3007.5|3013.5|3007.5|3012.9|3006.9|2
1622094160000|2021-05-27 05:42:40|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.4|3007.4|2
1622094180000|2021-05-27 05:43:00|3013.9|3007.9|3014.5|3008.5|3014.5|3008.5|3013.9|3007.9|3
1622094190000|2021-05-27 05:43:10|3014.4|3008.4|3014.1|3008.1|3014.4|3008.4|3014.1|3008.1|4
1622094200000|2021-05-27 05:43:20|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1622094210000|2021-05-27 05:43:30|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1622094220000|2021-05-27 05:43:40|3013.1|3007.1|3013.4|3007.4|3013.6|3007.6|3013.1|3007.1|4
1622094230000|2021-05-27 05:43:50|3013.6|3007.6|3014.5|3008.5|3014.5|3008.5|3013.6|3007.6|3
1622094250000|2021-05-27 05:44:10|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1622094260000|2021-05-27 05:44:20|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1622094270000|2021-05-27 05:44:30|3014.9|3008.9|3014.6|3008.6|3014.9|3008.9|3014.5|3008.5|4
1622094280000|2021-05-27 05:44:40|3014.9|3008.9|3015.9|3009.9|3015.9|3009.9|3014.6|3008.6|7
1622094290000|2021-05-27 05:44:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622094300000|2021-05-27 05:45:00|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|4
1622094310000|2021-05-27 05:45:10|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1622094320000|2021-05-27 05:45:20|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1622094330000|2021-05-27 05:45:30|3016.6|3010.6|3015.9|3009.9|3016.6|3010.6|3015.9|3009.9|3
1622094340000|2021-05-27 05:45:40|3015.8|3009.8|3015.9|3009.9|3015.9|3009.9|3015.5|3009.5|4
1622094350000|2021-05-27 05:45:50|3015.8|3009.8|3014.9|3008.9|3015.8|3009.8|3014.6|3008.6|5
1622094360000|2021-05-27 05:46:00|3014.8|3008.8|3015.1|3009.1|3015.1|3009.1|3014.8|3008.8|3
1622094370000|2021-05-27 05:46:10|3015.4|3009.4|3015.8|3009.8|3015.9|3009.9|3015.4|3009.4|5
1622094380000|2021-05-27 05:46:20|3015.5|3009.5|3013.8|3007.8|3015.5|3009.5|3013.8|3007.8|6
1622094410000|2021-05-27 05:46:50|3014.1|3008.1|3014.1|3008.1|3014.6|3008.6|3014.1|3008.1|4
1622094420000|2021-05-27 05:47:00|3014.3|3008.3|3016.6|3010.6|3016.6|3010.6|3014.3|3008.3|6
1622094430000|2021-05-27 05:47:10|3017|3011|3016.9|3010.9|3017.4|3011.4|3016.5|3010.5|9
1622094440000|2021-05-27 05:47:20|3017.4|3011.4|3017.6|3011.6|3018|3012|3017|3011|11
1622094450000|2021-05-27 05:47:30|3017.5|3011.5|3017.6|3011.6|3017.9|3011.9|3017.5|3011.5|4
1622094460000|2021-05-27 05:47:40|3017.9|3011.9|3018.4|3012.4|3018.4|3012.4|3017.6|3011.6|5
1622094470000|2021-05-27 05:47:50|3018.6|3012.6|3019.4|3013.4|3019.4|3013.4|3018.6|3012.6|4
1622094480000|2021-05-27 05:48:00|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.5|3013.5|4
1622094490000|2021-05-27 05:48:10|3020.1|3014.1|3020.3|3014.3|3020.3|3014.3|3019.6|3013.6|14
1622094500000|2021-05-27 05:48:20|3020.4|3014.4|3020.3|3014.3|3020.4|3014.4|3020.3|3014.3|2
1622094510000|2021-05-27 05:48:30|3020.4|3014.4|3020.6|3014.6|3020.6|3014.6|3020.1|3014.1|8
1622094520000|2021-05-27 05:48:40|3020.5|3014.5|3019.9|3013.9|3020.5|3014.5|3019.9|3013.9|5
1622094530000|2021-05-27 05:48:50|3019.4|3013.4|3018.6|3012.6|3019.4|3013.4|3018.6|3012.6|6
1622094540000|2021-05-27 05:49:00|3018.8|3012.8|3018.9|3012.9|3018.9|3012.9|3018.8|3012.8|2
1622094550000|2021-05-27 05:49:10|3018.8|3012.8|3018.9|3012.9|3018.9|3012.9|3018.8|3012.8|2
1622094560000|2021-05-27 05:49:20|3018.6|3012.6|3018.6|3012.6|3018.9|3012.9|3018.6|3012.6|3
1622094570000|2021-05-27 05:49:30|3018.4|3012.4|3017.9|3011.9|3018.4|3012.4|3017.8|3011.8|4
1622094590000|2021-05-27 05:49:50|3018.1|3012.1|3019.3|3013.3|3019.3|3013.3|3018.1|3012.1|3
1622094600000|2021-05-27 05:50:00|3018.6|3012.6|3020|3014|3020|3014|3018.6|3012.6|5
1622094610000|2021-05-27 05:50:10|3020.1|3014.1|3020.1|3014.1|3020.4|3014.4|3019.9|3013.9|5
1622094620000|2021-05-27 05:50:20|3020.6|3014.6|3020.1|3014.1|3020.6|3014.6|3020.1|3014.1|4
1622094640000|2021-05-27 05:50:40|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1622094650000|2021-05-27 05:50:50|3020.9|3014.9|3021.4|3015.4|3021.9|3015.9|3020.9|3014.9|6
1622094660000|2021-05-27 05:51:00|3021.1|3015.1|3021.6|3015.6|3021.9|3015.9|3021.1|3015.1|7
1622094670000|2021-05-27 05:51:10|3021.9|3015.9|3021.5|3015.5|3022.3|3016.3|3020.9|3014.9|15
1622094680000|2021-05-27 05:51:20|3021.6|3015.6|3020.6|3014.6|3022|3016|3020.6|3014.6|12
1622094690000|2021-05-27 05:51:30|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.1|3014.1|5
1622094710000|2021-05-27 05:51:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1622094720000|2021-05-27 05:52:00|3020.4|3014.4|3021.6|3015.6|3021.8|3015.8|3020.4|3014.4|5
1622094730000|2021-05-27 05:52:10|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1622094740000|2021-05-27 05:52:20|3021.4|3015.4|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|2
1622094750000|2021-05-27 05:52:30|3021.9|3015.9|3022.1|3016.1|3022.1|3016.1|3021.9|3015.9|2
1622094760000|2021-05-27 05:52:40|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1622094770000|2021-05-27 05:52:50|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1622094780000|2021-05-27 05:53:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1622094790000|2021-05-27 05:53:10|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3019.6|3013.6|2
1622094800000|2021-05-27 05:53:20|3019.4|3013.4|3019.1|3013.1|3019.4|3013.4|3018.9|3012.9|6
1622094810000|2021-05-27 05:53:30|3019.4|3013.4|3019.9|3013.9|3019.9|3013.9|3019.4|3013.4|7
1622094820000|2021-05-27 05:53:40|3020.4|3014.4|3019.9|3013.9|3020.4|3014.4|3019.9|3013.9|6
1622094830000|2021-05-27 05:53:50|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1622094840000|2021-05-27 05:54:00|3020.1|3014.1|3022.3|3016.3|3022.3|3016.3|3019.6|3013.6|10
1622094850000|2021-05-27 05:54:10|3022.1|3016.1|3022.4|3016.4|3022.4|3016.4|3022.1|3016.1|2
1622094860000|2021-05-27 05:54:20|3022.8|3016.8|3023.5|3017.5|3023.9|3017.9|3022.8|3016.8|4
1622094870000|2021-05-27 05:54:30|3023.8|3017.8|3024.4|3018.4|3024.6|3018.6|3023.6|3017.6|8
1622094880000|2021-05-27 05:54:40|3024.9|3018.9|3025|3019|3025.6|3019.6|3024.3|3018.3|9
1622094890000|2021-05-27 05:54:50|3024.8|3018.8|3024.6|3018.6|3024.8|3018.8|3023|3017|13
1622094900000|2021-05-27 05:55:00|3024.8|3018.8|3025|3019|3025.3|3019.3|3024.8|3018.8|4
1622094910000|2021-05-27 05:55:10|3025.3|3019.3|3026.1|3020.1|3026.3|3020.3|3025.3|3019.3|8
1622094920000|2021-05-27 05:55:20|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|9
1622094930000|2021-05-27 05:55:30|3025.3|3019.3|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|3
1622094940000|2021-05-27 05:55:40|3025|3019|3024.5|3018.5|3025|3019|3024|3018|7
1622094950000|2021-05-27 05:55:50|3024.4|3018.4|3023.4|3017.4|3024.4|3018.4|3023.4|3017.4|7
1622094960000|2021-05-27 05:56:00|3023.6|3017.6|3024.4|3018.4|3024.4|3018.4|3023.6|3017.6|3
1622094970000|2021-05-27 05:56:10|3024|3018|3023.4|3017.4|3024|3018|3023.4|3017.4|2
1622094980000|2021-05-27 05:56:20|3023.1|3017.1|3025.3|3019.3|3025.3|3019.3|3023.1|3017.1|8
1622094990000|2021-05-27 05:56:30|3025|3019|3025.4|3019.4|3025.6|3019.6|3025|3019|4
1622095000000|2021-05-27 05:56:40|3025|3019|3024.3|3018.3|3025|3019|3024.3|3018.3|6
1622095010000|2021-05-27 05:56:50|3024.1|3018.1|3024.5|3018.5|3024.8|3018.8|3023.1|3017.1|7
1622095020000|2021-05-27 05:57:00|3024|3018|3025.8|3019.8|3025.8|3019.8|3023.1|3017.1|9
1622095030000|2021-05-27 05:57:10|3026|3020|3026.8|3020.8|3026.8|3020.8|3025.9|3019.9|14
1622095040000|2021-05-27 05:57:20|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1622095050000|2021-05-27 05:57:30|3026.1|3020.1|3026.3|3020.3|3026.3|3020.3|3025.9|3019.9|4
1622095060000|2021-05-27 05:57:40|3026.1|3020.1|3026.8|3020.8|3026.8|3020.8|3026.1|3020.1|5
1622095070000|2021-05-27 05:57:50|3026.6|3020.6|3025.3|3019.3|3026.6|3020.6|3025.1|3019.1|6
1622095080000|2021-05-27 05:58:00|3025.5|3019.5|3026.3|3020.3|3026.3|3020.3|3025.5|3019.5|4
1622095090000|2021-05-27 05:58:10|3026.6|3020.6|3026.6|3020.6|3027.1|3021.1|3026.4|3020.4|9
1622095100000|2021-05-27 05:58:20|3026.9|3020.9|3027.5|3021.5|3027.5|3021.5|3026.6|3020.6|8
1622095110000|2021-05-27 05:58:30|3027.4|3021.4|3027.1|3021.1|3027.8|3021.8|3026.9|3020.9|11
1622095120000|2021-05-27 05:58:40|3027.4|3021.4|3027.4|3021.4|3027.8|3021.8|3027.4|3021.4|7
1622095130000|2021-05-27 05:58:50|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1622095140000|2021-05-27 05:59:00|3027.4|3021.4|3027.8|3021.8|3027.8|3021.8|3027.4|3021.4|5
1622095150000|2021-05-27 05:59:10|3027.6|3021.6|3027.1|3021.1|3027.6|3021.6|3027.1|3021.1|8
1622095160000|2021-05-27 05:59:20|3026.9|3020.9|3025.6|3019.6|3026.9|3020.9|3025.1|3019.1|8
1622095170000|2021-05-27 05:59:30|3026.9|3020.9|3025.6|3019.6|3027.4|3021.4|3025.6|3019.6|9
1622095180000|2021-05-27 05:59:40|3025.4|3019.4|3026.5|3020.5|3026.5|3020.5|3023.9|3017.9|11
1622095190000|2021-05-27 05:59:50|3026.9|3020.9|3026.8|3020.8|3027.1|3021.1|3026.8|3020.8|6
1622095200000|2021-05-27 06:00:00|3027|3021|3027|3021|3027.3|3021.3|3027|3021|3
1622095210000|2021-05-27 06:00:10|3027.3|3021.3|3027.3|3021.3|3027.5|3021.5|3027.1|3021.1|5
1622095220000|2021-05-27 06:00:20|3027.4|3021.4|3027.6|3021.6|3027.8|3021.8|3027.1|3021.1|5
1622095230000|2021-05-27 06:00:30|3027.8|3021.8|3026.5|3020.5|3027.9|3021.9|3026.4|3020.4|17
1622095240000|2021-05-27 06:00:40|3026.6|3020.6|3025.9|3019.9|3027|3021|3025.1|3019.1|15
1622095250000|2021-05-27 06:00:50|3025.6|3019.6|3025.1|3019.1|3025.6|3019.6|3025.1|3019.1|4
1622095260000|2021-05-27 06:01:00|3024.8|3018.8|3023.9|3017.9|3024.8|3018.8|3023.4|3017.4|10
1622095270000|2021-05-27 06:01:10|3023.6|3017.6|3023.4|3017.4|3023.8|3017.8|3022.9|3016.9|8
1622095280000|2021-05-27 06:01:20|3023.9|3017.9|3023.9|3017.9|3024.4|3018.4|3023.1|3017.1|12
1622095290000|2021-05-27 06:01:30|3024.3|3018.3|3023.9|3017.9|3024.8|3018.8|3023.9|3017.9|4
1622095300000|2021-05-27 06:01:40|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1622095310000|2021-05-27 06:01:50|3023.4|3017.4|3021.9|3015.9|3023.4|3017.4|3021.9|3015.9|11
1622095320000|2021-05-27 06:02:00|3022.1|3016.1|3022.6|3016.6|3022.6|3016.6|3021.6|3015.6|5
1622095330000|2021-05-27 06:02:10|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3021.6|3015.6|7
1622095340000|2021-05-27 06:02:20|3022.9|3016.9|3023.1|3017.1|3023.8|3017.8|3021.9|3015.9|5
1622095350000|2021-05-27 06:02:30|3022.6|3016.6|3023.1|3017.1|3023.4|3017.4|3022.6|3016.6|3
1622095360000|2021-05-27 06:02:40|3023.8|3017.8|3022.9|3016.9|3023.8|3017.8|3022.9|3016.9|5
1622095370000|2021-05-27 06:02:50|3021.9|3015.9|3022.6|3016.6|3022.6|3016.6|3021.9|3015.9|2
1622095380000|2021-05-27 06:03:00|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1622095390000|2021-05-27 06:03:10|3022.6|3016.6|3022.9|3016.9|3023.1|3017.1|3022.6|3016.6|3
1622095400000|2021-05-27 06:03:20|3023.1|3017.1|3024.1|3018.1|3024.1|3018.1|3023.1|3017.1|2
1622095410000|2021-05-27 06:03:30|3024.4|3018.4|3023.9|3017.9|3024.4|3018.4|3023.9|3017.9|3
1622095420000|2021-05-27 06:03:40|3023.6|3017.6|3023.1|3017.1|3023.6|3017.6|3022.4|3016.4|10
1622095430000|2021-05-27 06:03:50|3022.9|3016.9|3022.1|3016.1|3022.9|3016.9|3022.1|3016.1|3
1622095440000|2021-05-27 06:04:00|3022.4|3016.4|3022.6|3016.6|3022.6|3016.6|3022.4|3016.4|2
1622095450000|2021-05-27 06:04:10|3022.4|3016.4|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|2
1622095460000|2021-05-27 06:04:20|3021.9|3015.9|3021.1|3015.1|3021.9|3015.9|3020.4|3014.4|5
1622095470000|2021-05-27 06:04:30|3021.4|3015.4|3020.9|3014.9|3021.4|3015.4|3020.9|3014.9|3
1622095480000|2021-05-27 06:04:40|3020.5|3014.5|3019.9|3013.9|3020.5|3014.5|3018.6|3012.6|9
1622095490000|2021-05-27 06:04:50|3020.1|3014.1|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|5
1622095500000|2021-05-27 06:05:00|3019.9|3013.9|3020.4|3014.4|3020.4|3014.4|3019.4|3013.4|8
1622095510000|2021-05-27 06:05:10|3019.9|3013.9|3021.1|3015.1|3021.4|3015.4|3019.9|3013.9|5
1622095520000|2021-05-27 06:05:20|3021.4|3015.4|3022.3|3016.3|3022.3|3016.3|3021.1|3015.1|8
1622095530000|2021-05-27 06:05:30|3021.9|3015.9|3020.9|3014.9|3022.4|3016.4|3020.6|3014.6|8
1622095540000|2021-05-27 06:05:40|3020.6|3014.6|3020.9|3014.9|3020.9|3014.9|3020.4|3014.4|4
1622095550000|2021-05-27 06:05:50|3020.6|3014.6|3019|3013|3020.9|3014.9|3018.4|3012.4|13
1622095560000|2021-05-27 06:06:00|3019.3|3013.3|3019.9|3013.9|3019.9|3013.9|3019|3013|12
1622095570000|2021-05-27 06:06:10|3019.6|3013.6|3021|3015|3021|3015|3019.6|3013.6|11
1622095580000|2021-05-27 06:06:20|3020.8|3014.8|3020.6|3014.6|3021|3015|3020.6|3014.6|4
1622095590000|2021-05-27 06:06:30|3020.4|3014.4|3018.4|3012.4|3020.4|3014.4|3018.4|3012.4|8
1622095600000|2021-05-27 06:06:40|3018.9|3012.9|3020.5|3014.5|3020.5|3014.5|3018.9|3012.9|9
1622095610000|2021-05-27 06:06:50|3020.3|3014.3|3019.9|3013.9|3020.3|3014.3|3019.6|3013.6|4
1622095620000|2021-05-27 06:07:00|3019.4|3013.4|3019.9|3013.9|3019.9|3013.9|3019.4|3013.4|4
1622095630000|2021-05-27 06:07:10|3019.6|3013.6|3018.5|3012.5|3019.6|3013.6|3018.5|3012.5|11
1622095640000|2021-05-27 06:07:20|3018.1|3012.1|3018.8|3012.8|3018.9|3012.9|3018.1|3012.1|11
1622095650000|2021-05-27 06:07:30|3019.1|3013.1|3018.8|3012.8|3019.1|3013.1|3018.4|3012.4|4
1622095660000|2021-05-27 06:07:40|3018.4|3012.4|3019|3013|3019.1|3013.1|3018.4|3012.4|5
1622095670000|2021-05-27 06:07:50|3019.1|3013.1|3019|3013|3019.1|3013.1|3019|3013|2
1622095690000|2021-05-27 06:08:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1622095700000|2021-05-27 06:08:20|3018.9|3012.9|3018|3012|3019.1|3013.1|3018|3012|9
1622095710000|2021-05-27 06:08:30|3018.1|3012.1|3017.6|3011.6|3018.1|3012.1|3017.6|3011.6|4
1622095720000|2021-05-27 06:08:40|3017.5|3011.5|3016.9|3010.9|3017.5|3011.5|3016.4|3010.4|12
1622095730000|2021-05-27 06:08:50|3016.8|3010.8|3015.3|3009.3|3016.8|3010.8|3015|3009|8
1622095740000|2021-05-27 06:09:00|3015|3009|3016.8|3010.8|3016.9|3010.9|3015|3009|10
1622095750000|2021-05-27 06:09:10|3016.9|3010.9|3016.1|3010.1|3016.9|3010.9|3015.4|3009.4|7
1622095760000|2021-05-27 06:09:20|3015.4|3009.4|3015.3|3009.3|3015.9|3009.9|3015.3|3009.3|8
1622095770000|2021-05-27 06:09:30|3015.5|3009.5|3015.5|3009.5|3015.9|3009.9|3015.4|3009.4|6
1622095780000|2021-05-27 06:09:40|3015|3009|3016.1|3010.1|3016.1|3010.1|3015|3009|5
1622095790000|2021-05-27 06:09:50|3016.4|3010.4|3017|3011|3017|3011|3015.9|3009.9|4
1622095800000|2021-05-27 06:10:00|3016.8|3010.8|3017.4|3011.4|3017.4|3011.4|3016.8|3010.8|3
1622095810000|2021-05-27 06:10:10|3017.5|3011.5|3016.6|3010.6|3017.9|3011.9|3016.6|3010.6|6
1622095820000|2021-05-27 06:10:20|3016.4|3010.4|3016.6|3010.6|3016.6|3010.6|3015.9|3009.9|6
1622095830000|2021-05-27 06:10:30|3016.4|3010.4|3016.4|3010.4|3016.6|3010.6|3016.4|3010.4|3
1622095840000|2021-05-27 06:10:40|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1622095850000|2021-05-27 06:10:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622095860000|2021-05-27 06:11:00|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.6|3009.6|3
1622095870000|2021-05-27 06:11:10|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1622095880000|2021-05-27 06:11:20|3016.4|3010.4|3016.1|3010.1|3016.4|3010.4|3015.9|3009.9|4
1622095890000|2021-05-27 06:11:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1622095900000|2021-05-27 06:11:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016|3010|3
1622095910000|2021-05-27 06:11:50|3016.5|3010.5|3017.6|3011.6|3017.6|3011.6|3016.5|3010.5|5
1622095920000|2021-05-27 06:12:00|3017.3|3011.3|3017|3011|3017.3|3011.3|3016.8|3010.8|5
1622095930000|2021-05-27 06:12:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622095960000|2021-05-27 06:12:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622095970000|2021-05-27 06:12:50|3017.3|3011.3|3017.3|3011.3|3017.5|3011.5|3017|3011|5
1622095980000|2021-05-27 06:13:00|3017|3011|3016.5|3010.5|3017|3011|3016.3|3010.3|11
1622095990000|2021-05-27 06:13:10|3016.3|3010.3|3016.3|3010.3|3016.4|3010.4|3016.3|3010.3|3
1622096000000|2021-05-27 06:13:20|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3014.9|3008.9|5
1622096020000|2021-05-27 06:13:40|3016|3010|3016.4|3010.4|3016.4|3010.4|3016|3010|3
1622096060000|2021-05-27 06:14:20|3016.8|3010.8|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|4
1622096070000|2021-05-27 06:14:30|3015.9|3009.9|3016.5|3010.5|3016.5|3010.5|3015.9|3009.9|2
1622096110000|2021-05-27 06:15:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622096130000|2021-05-27 06:15:30|3016.6|3010.6|3016.9|3010.9|3016.9|3010.9|3016.6|3010.6|2
1622096140000|2021-05-27 06:15:40|3017.1|3011.1|3017.4|3011.4|3017.4|3011.4|3016.9|3010.9|4
1622096150000|2021-05-27 06:15:50|3017.8|3011.8|3018.5|3012.5|3018.8|3012.8|3017.8|3011.8|6
1622096160000|2021-05-27 06:16:00|3018.8|3012.8|3019.6|3013.6|3019.6|3013.6|3018.8|3012.8|4
1622096170000|2021-05-27 06:16:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1622096180000|2021-05-27 06:16:20|3020.1|3014.1|3020.5|3014.5|3020.5|3014.5|3020.1|3014.1|3
1622096190000|2021-05-27 06:16:30|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1622096210000|2021-05-27 06:16:50|3021.1|3015.1|3020.6|3014.6|3021.1|3015.1|3020.6|3014.6|4
1622096220000|2021-05-27 06:17:00|3020.4|3014.4|3020|3014|3020.4|3014.4|3020|3014|2
1622096230000|2021-05-27 06:17:10|3020.1|3014.1|3018.6|3012.6|3020.1|3014.1|3018.6|3012.6|3
1622096240000|2021-05-27 06:17:20|3018.4|3012.4|3018.5|3012.5|3018.5|3012.5|3018.1|3012.1|4
1622096250000|2021-05-27 06:17:30|3018.8|3012.8|3018.8|3012.8|3019|3013|3018.8|3012.8|3
1622096290000|2021-05-27 06:18:10|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1622096300000|2021-05-27 06:18:20|3019.4|3013.4|3020.1|3014.1|3020.1|3014.1|3019.4|3013.4|5
1622096310000|2021-05-27 06:18:30|3019.9|3013.9|3019.3|3013.3|3020.1|3014.1|3019.3|3013.3|5
1622096320000|2021-05-27 06:18:40|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1622096330000|2021-05-27 06:18:50|3019.3|3013.3|3019.4|3013.4|3019.4|3013.4|3019|3013|6
1622096340000|2021-05-27 06:19:00|3019.6|3013.6|3020|3014|3020|3014|3019.6|3013.6|2
1622096350000|2021-05-27 06:19:10|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1622096360000|2021-05-27 06:19:20|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1622096370000|2021-05-27 06:19:30|3021.4|3015.4|3021.8|3015.8|3022|3016|3021.4|3015.4|6
1622096380000|2021-05-27 06:19:40|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.4|3015.4|6
1622096390000|2021-05-27 06:19:50|3021.9|3015.9|3022.4|3016.4|3022.4|3016.4|3021.5|3015.5|8
1622096400000|2021-05-27 06:20:00|3022.6|3016.6|3022.9|3016.9|3022.9|3016.9|3022.6|3016.6|4
1622096410000|2021-05-27 06:20:10|3022.6|3016.6|3022.4|3016.4|3022.6|3016.6|3022.4|3016.4|2
1622096420000|2021-05-27 06:20:20|3022.1|3016.1|3021.5|3015.5|3022.1|3016.1|3021.5|3015.5|2
1622096430000|2021-05-27 06:20:30|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|3
1622096440000|2021-05-27 06:20:40|3022.8|3016.8|3022.9|3016.9|3023.1|3017.1|3022.8|3016.8|3
1622096460000|2021-05-27 06:21:00|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1622096470000|2021-05-27 06:21:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1622096480000|2021-05-27 06:21:20|3022|3016|3020.9|3014.9|3022|3016|3020.6|3014.6|4
1622096490000|2021-05-27 06:21:30|3020.6|3014.6|3020.4|3014.4|3020.6|3014.6|3020|3014|8
1622096500000|2021-05-27 06:21:40|3020.3|3014.3|3020.4|3014.4|3020.4|3014.4|3020|3014|4
1622096510000|2021-05-27 06:21:50|3020.3|3014.3|3020.4|3014.4|3020.4|3014.4|3020.3|3014.3|2
1622096540000|2021-05-27 06:22:20|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1622096550000|2021-05-27 06:22:30|3020.9|3014.9|3020.6|3014.6|3020.9|3014.9|3020.6|3014.6|2
1622096560000|2021-05-27 06:22:40|3020.3|3014.3|3019.6|3013.6|3020.3|3014.3|3019.6|3013.6|2
1622096570000|2021-05-27 06:22:50|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|3
1622096580000|2021-05-27 06:23:00|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1622096590000|2021-05-27 06:23:10|3020.5|3014.5|3020.1|3014.1|3020.5|3014.5|3020.1|3014.1|2
1622096600000|2021-05-27 06:23:20|3020.3|3014.3|3021.1|3015.1|3021.1|3015.1|3020.3|3014.3|3
1622096610000|2021-05-27 06:23:30|3021.4|3015.4|3021.6|3015.6|3021.8|3015.8|3021.4|3015.4|4
1622096620000|2021-05-27 06:23:40|3021.4|3015.4|3021.1|3015.1|3021.4|3015.4|3021.1|3015.1|2
1622096630000|2021-05-27 06:23:50|3021.4|3015.4|3020.4|3014.4|3021.4|3015.4|3020.4|3014.4|8
1622096640000|2021-05-27 06:24:00|3020.6|3014.6|3021.4|3015.4|3021.6|3015.6|3020.6|3014.6|5
1622096650000|2021-05-27 06:24:10|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1622096660000|2021-05-27 06:24:20|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1622096670000|2021-05-27 06:24:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1622096680000|2021-05-27 06:24:40|3021.3|3015.3|3020.9|3014.9|3021.4|3015.4|3020.9|3014.9|3
1622096720000|2021-05-27 06:25:20|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|2
1622096730000|2021-05-27 06:25:30|3021.1|3015.1|3021.6|3015.6|3021.6|3015.6|3021.1|3015.1|3
1622096760000|2021-05-27 06:26:00|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1622096770000|2021-05-27 06:26:10|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1622096780000|2021-05-27 06:26:20|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.6|3015.6|3
1622096790000|2021-05-27 06:26:30|3021.6|3015.6|3021.4|3015.4|3021.6|3015.6|3021.4|3015.4|6
1622096800000|2021-05-27 06:26:40|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1622096810000|2021-05-27 06:26:50|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1622096820000|2021-05-27 06:27:00|3021.6|3015.6|3021.1|3015.1|3021.6|3015.6|3021.1|3015.1|2
1622096830000|2021-05-27 06:27:10|3021.6|3015.6|3021.4|3015.4|3021.6|3015.6|3021.3|3015.3|4
1622096840000|2021-05-27 06:27:20|3021.6|3015.6|3021.9|3015.9|3022.1|3016.1|3021.6|3015.6|6
1622096850000|2021-05-27 06:27:30|3022.1|3016.1|3021.9|3015.9|3022.1|3016.1|3021.9|3015.9|4
1622096870000|2021-05-27 06:27:50|3022.1|3016.1|3021.9|3015.9|3022.4|3016.4|3021.9|3015.9|4
1622096910000|2021-05-27 06:28:30|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1622096920000|2021-05-27 06:28:40|3022.4|3016.4|3022.1|3016.1|3022.5|3016.5|3022|3016|8
1622096930000|2021-05-27 06:28:50|3022|3016|3022|3016|3022.1|3016.1|3022|3016|3
1622096940000|2021-05-27 06:29:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1622096970000|2021-05-27 06:29:30|3021.5|3015.5|3021.6|3015.6|3021.6|3015.6|3021.5|3015.5|2
1622097000000|2021-05-27 06:30:00|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1622097010000|2021-05-27 06:30:10|3022.1|3016.1|3023.1|3017.1|3023.1|3017.1|3022.1|3016.1|5
1622097020000|2021-05-27 06:30:20|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|4
1622097030000|2021-05-27 06:30:30|3023|3017|3023.4|3017.4|3023.4|3017.4|3023|3017|7
1622097040000|2021-05-27 06:30:40|3024|3018|3023.5|3017.5|3024|3018|3023.5|3017.5|3
1622097050000|2021-05-27 06:30:50|3023.6|3017.6|3023.9|3017.9|3023.9|3017.9|3023.6|3017.6|2
1622097060000|2021-05-27 06:31:00|3024|3018|3024|3018|3024.6|3018.6|3024|3018|6
1622097070000|2021-05-27 06:31:10|3024.1|3018.1|3024.6|3018.6|3024.6|3018.6|3024.1|3018.1|4
1622097080000|2021-05-27 06:31:20|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024|3018|4
1622097100000|2021-05-27 06:31:40|3024.1|3018.1|3024.3|3018.3|3024.4|3018.4|3024|3018|6
1622097110000|2021-05-27 06:31:50|3024.1|3018.1|3024.5|3018.5|3024.5|3018.5|3023.6|3017.6|8
1622097140000|2021-05-27 06:32:20|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1622097150000|2021-05-27 06:32:30|3024.9|3018.9|3024.6|3018.6|3024.9|3018.9|3024.4|3018.4|3
1622097160000|2021-05-27 06:32:40|3024.4|3018.4|3025.6|3019.6|3025.8|3019.8|3024.4|3018.4|7
1622097170000|2021-05-27 06:32:50|3025.8|3019.8|3026.9|3020.9|3027.1|3021.1|3025.8|3019.8|6
1622097180000|2021-05-27 06:33:00|3027.1|3021.1|3027.4|3021.4|3027.4|3021.4|3026.9|3020.9|6
1622097190000|2021-05-27 06:33:10|3027|3021|3026.4|3020.4|3027|3021|3025.9|3019.9|7
1622097200000|2021-05-27 06:33:20|3026.1|3020.1|3026.9|3020.9|3026.9|3020.9|3026.1|3020.1|5
1622097210000|2021-05-27 06:33:30|3026.6|3020.6|3027.1|3021.1|3027.1|3021.1|3026.1|3020.1|7
1622097220000|2021-05-27 06:33:40|3026.9|3020.9|3026.6|3020.6|3027.6|3021.6|3026.6|3020.6|9
1622097230000|2021-05-27 06:33:50|3026.3|3020.3|3025.3|3019.3|3026.4|3020.4|3025.3|3019.3|7
1622097240000|2021-05-27 06:34:00|3025.5|3019.5|3024.6|3018.6|3025.5|3019.5|3024.6|3018.6|3
1622073720000|2021-05-27 00:02:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1622073740000|2021-05-27 00:02:20|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622073760000|2021-05-27 00:02:40|2982.6|2976.6|2984.9|2978.9|2984.9|2978.9|2982.6|2976.6|2
1622073770000|2021-05-27 00:02:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1622073780000|2021-05-27 00:03:00|2985.6|2979.6|2986|2980|2986|2980|2985.6|2979.6|2
1622073790000|2021-05-27 00:03:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1622073800000|2021-05-27 00:03:20|2986.9|2980.9|2986.6|2980.6|2986.9|2980.9|2986.6|2980.6|2
1622073850000|2021-05-27 00:04:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1622073860000|2021-05-27 00:04:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1622073910000|2021-05-27 00:05:10|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1622074190000|2021-05-27 00:09:50|2985.3|2979.3|2984.4|2978.4|2985.3|2979.3|2984.4|2978.4|5
1622074200000|2021-05-27 00:10:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622074250000|2021-05-27 00:10:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622074640000|2021-05-27 00:17:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622074880000|2021-05-27 00:21:20|2984.1|2978.1|2983.9|2977.9|2984.1|2978.1|2983.9|2977.9|2
1622075050000|2021-05-27 00:24:10|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622075250000|2021-05-27 00:27:30|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1622075440000|2021-05-27 00:30:40|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622075560000|2021-05-27 00:32:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1622075570000|2021-05-27 00:32:50|2981.9|2975.9|2982|2976|2982|2976|2981.9|2975.9|2
1622075600000|2021-05-27 00:33:20|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1622075710000|2021-05-27 00:35:10|2981.4|2975.4|2980.6|2974.6|2981.4|2975.4|2980.6|2974.6|2
1622075830000|2021-05-27 00:37:10|2980.4|2974.4|2980.1|2974.1|2980.4|2974.4|2980.1|2974.1|2
1622075940000|2021-05-27 00:39:00|2978.8|2972.8|2978.6|2972.6|2978.8|2972.8|2978.6|2972.6|2
1622075950000|2021-05-27 00:39:10|2978.4|2972.4|2977.4|2971.4|2978.4|2972.4|2977.4|2971.4|2
1622075980000|2021-05-27 00:39:40|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1622076110000|2021-05-27 00:41:50|2978.3|2972.3|2979.1|2973.1|2979.5|2973.5|2978.3|2972.3|4
1622076130000|2021-05-27 00:42:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1622076140000|2021-05-27 00:42:20|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1622076150000|2021-05-27 00:42:30|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1622076170000|2021-05-27 00:42:50|2977.9|2971.9|2977.6|2971.6|2977.9|2971.9|2977.6|2971.6|2
1622076180000|2021-05-27 00:43:00|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1622076190000|2021-05-27 00:43:10|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1622076200000|2021-05-27 00:43:20|2977.4|2971.4|2977.6|2971.6|2977.6|2971.6|2977.4|2971.4|2
1622076210000|2021-05-27 00:43:30|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1622076230000|2021-05-27 00:43:50|2977.1|2971.1|2976.9|2970.9|2977.4|2971.4|2976.9|2970.9|3
1622076280000|2021-05-27 00:44:40|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1622076300000|2021-05-27 00:45:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1622076310000|2021-05-27 00:45:10|2977.4|2971.4|2978.4|2972.4|2978.4|2972.4|2977.4|2971.4|2
1622076320000|2021-05-27 00:45:20|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1622076370000|2021-05-27 00:46:10|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1622076480000|2021-05-27 00:48:00|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1622076520000|2021-05-27 00:48:40|2976.6|2970.6|2976.9|2970.9|2976.9|2970.9|2976.6|2970.6|2
1622076530000|2021-05-27 00:48:50|2977.1|2971.1|2977.1|2971.1|2977.4|2971.4|2977.1|2971.1|3
1622076540000|2021-05-27 00:49:00|2977.4|2971.4|2976.9|2970.9|2977.4|2971.4|2976.9|2970.9|2
1622076550000|2021-05-27 00:49:10|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.1|2971.1|3
1622076560000|2021-05-27 00:49:20|2977.1|2971.1|2976.9|2970.9|2977.4|2971.4|2976.9|2970.9|3
1622076570000|2021-05-27 00:49:30|2977.1|2971.1|2977.1|2971.1|2977.4|2971.4|2977.1|2971.1|3
1622076580000|2021-05-27 00:49:40|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1622076590000|2021-05-27 00:49:50|2977.1|2971.1|2977.4|2971.4|2977.4|2971.4|2977.1|2971.1|2
1622076630000|2021-05-27 00:50:30|2977.1|2971.1|2976.6|2970.6|2978.1|2972.1|2976.6|2970.6|3
1622076640000|2021-05-27 00:50:40|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1622076660000|2021-05-27 00:51:00|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2975.9|2969.9|3
1622076670000|2021-05-27 00:51:10|2975.9|2969.9|2976.1|2970.1|2976.1|2970.1|2975.9|2969.9|2
1622076690000|2021-05-27 00:51:30|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1622076740000|2021-05-27 00:52:20|2976.1|2970.1|2976.4|2970.4|2976.4|2970.4|2976.1|2970.1|2
1622076750000|2021-05-27 00:52:30|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1622076790000|2021-05-27 00:53:10|2976.4|2970.4|2975.9|2969.9|2976.4|2970.4|2975.9|2969.9|2
1622076800000|2021-05-27 00:53:20|2976.1|2970.1|2976.1|2970.1|2976.4|2970.4|2976.1|2970.1|3
1622076840000|2021-05-27 00:54:00|2976.4|2970.4|2975.9|2969.9|2976.4|2970.4|2975.9|2969.9|2
1622076860000|2021-05-27 00:54:20|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2975.9|2969.9|5
1622076870000|2021-05-27 00:54:30|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1622076880000|2021-05-27 00:54:40|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1622076900000|2021-05-27 00:55:00|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1622076910000|2021-05-27 00:55:10|2976.4|2970.4|2975.6|2969.6|2976.4|2970.4|2975.6|2969.6|2
1622076920000|2021-05-27 00:55:20|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1622076930000|2021-05-27 00:55:30|2976.4|2970.4|2975.9|2969.9|2976.4|2970.4|2975.9|2969.9|2
1622076950000|2021-05-27 00:55:50|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1622076960000|2021-05-27 00:56:00|2977.1|2971.1|2976.1|2970.1|2977.1|2971.1|2976.1|2970.1|2
1622076970000|2021-05-27 00:56:10|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1622077030000|2021-05-27 00:57:10|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1622077040000|2021-05-27 00:57:20|2976.4|2970.4|2977.3|2971.3|2977.3|2971.3|2976.4|2970.4|2
1622077090000|2021-05-27 00:58:10|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1622077200000|2021-05-27 01:00:00|2976.9|2970.9|2974.4|2968.4|2976.9|2970.9|2974.4|2968.4|4
1622077210000|2021-05-27 01:00:10|2974.6|2968.6|2975.6|2969.6|2975.6|2969.6|2974.6|2968.6|4
1622077220000|2021-05-27 01:00:20|2975.4|2969.4|2977.4|2971.4|2977.4|2971.4|2975.4|2969.4|11
1622077230000|2021-05-27 01:00:30|2977.1|2971.1|2976.9|2970.9|2977.1|2971.1|2976.6|2970.6|6
1622077240000|2021-05-27 01:00:40|2976.6|2970.6|2975.4|2969.4|2976.6|2970.6|2975.4|2969.4|4
1622077250000|2021-05-27 01:00:50|2975.8|2969.8|2975.1|2969.1|2976.4|2970.4|2975.1|2969.1|8
1622077260000|2021-05-27 01:01:00|2974.6|2968.6|2972.9|2966.9|2974.6|2968.6|2972.1|2966.1|9
1622077270000|2021-05-27 01:01:10|2973.1|2967.1|2971.6|2965.6|2973.1|2967.1|2971.6|2965.6|5
1622077280000|2021-05-27 01:01:20|2971.9|2965.9|2972.5|2966.5|2972.5|2966.5|2971.9|2965.9|2
1622077290000|2021-05-27 01:01:30|2972.6|2966.6|2973.4|2967.4|2973.4|2967.4|2972.6|2966.6|3
1622077300000|2021-05-27 01:01:40|2973.6|2967.6|2974.3|2968.3|2974.3|2968.3|2973.6|2967.6|4
1622077310000|2021-05-27 01:01:50|2974.5|2968.5|2978.1|2972.1|2978.1|2972.1|2974.5|2968.5|10
1622077320000|2021-05-27 01:02:00|2978.3|2972.3|2975.6|2969.6|2978.6|2972.6|2975.6|2969.6|8
1622077330000|2021-05-27 01:02:10|2975.9|2969.9|2976.5|2970.5|2977.4|2971.4|2975.9|2969.9|9
1622077340000|2021-05-27 01:02:20|2976.8|2970.8|2977.1|2971.1|2977.5|2971.5|2976.5|2970.5|11
1622077350000|2021-05-27 01:02:30|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1622077360000|2021-05-27 01:02:40|2976.3|2970.3|2976.9|2970.9|2976.9|2970.9|2976.3|2970.3|3
1622077380000|2021-05-27 01:03:00|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|2
1622077390000|2021-05-27 01:03:10|2978|2972|2980.4|2974.4|2980.9|2974.9|2977.9|2971.9|12
1622077400000|2021-05-27 01:03:20|2980.1|2974.1|2979.3|2973.3|2980.1|2974.1|2978.9|2972.9|7
1622077410000|2021-05-27 01:03:30|2979.9|2973.9|2981.9|2975.9|2982.1|2976.1|2979.9|2973.9|11
1622077420000|2021-05-27 01:03:40|2981.6|2975.6|2984.6|2978.6|2984.6|2978.6|2981.1|2975.1|15
1622077430000|2021-05-27 01:03:50|2984.9|2978.9|2984.4|2978.4|2985.5|2979.5|2984|2978|16
1622077440000|2021-05-27 01:04:00|2984|2978|2981.8|2975.8|2984|2978|2981.8|2975.8|6
1622077450000|2021-05-27 01:04:10|2981.5|2975.5|2983.6|2977.6|2983.6|2977.6|2981|2975|10
1622077460000|2021-05-27 01:04:20|2983.4|2977.4|2983.4|2977.4|2984.3|2978.3|2983.3|2977.3|11
1622077470000|2021-05-27 01:04:30|2983.3|2977.3|2982|2976|2983.3|2977.3|2982|2976|4
1622077480000|2021-05-27 01:04:40|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2981.4|2975.4|8
1622077490000|2021-05-27 01:04:50|2983|2977|2981.6|2975.6|2984.1|2978.1|2981.6|2975.6|14
1622077500000|2021-05-27 01:05:00|2980.9|2974.9|2978.4|2972.4|2980.9|2974.9|2978.3|2972.3|11
1622077510000|2021-05-27 01:05:10|2978|2972|2979.5|2973.5|2979.6|2973.6|2978|2972|7
1622077520000|2021-05-27 01:05:20|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1622077530000|2021-05-27 01:05:30|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1622077540000|2021-05-27 01:05:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1622077550000|2021-05-27 01:05:50|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1622077560000|2021-05-27 01:06:00|2979.3|2973.3|2979.1|2973.1|2980|2974|2979.1|2973.1|7
1622077570000|2021-05-27 01:06:10|2978.9|2972.9|2979|2973|2979|2973|2976.4|2970.4|13
1622077580000|2021-05-27 01:06:20|2979.3|2973.3|2980|2974|2980.3|2974.3|2979.3|2973.3|8
1622077590000|2021-05-27 01:06:30|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1622077610000|2021-05-27 01:06:50|2979.6|2973.6|2978.9|2972.9|2979.6|2973.6|2978.9|2972.9|4
1622077620000|2021-05-27 01:07:00|2979.1|2973.1|2979.4|2973.4|2979.4|2973.4|2979.1|2973.1|2
1622077630000|2021-05-27 01:07:10|2979|2973|2978.9|2972.9|2979.1|2973.1|2978.9|2972.9|3
1622077640000|2021-05-27 01:07:20|2978.6|2972.6|2978|2972|2978.6|2972.6|2978|2972|2
1622077650000|2021-05-27 01:07:30|2978.1|2972.1|2978.9|2972.9|2978.9|2972.9|2978.1|2972.1|3
1622077660000|2021-05-27 01:07:40|2978.4|2972.4|2977.9|2971.9|2978.4|2972.4|2977.9|2971.9|2
1622077670000|2021-05-27 01:07:50|2978.1|2972.1|2977.9|2971.9|2978.9|2972.9|2977.9|2971.9|8
1622077690000|2021-05-27 01:08:10|2977.6|2971.6|2976.4|2970.4|2977.6|2971.6|2976.4|2970.4|6
1622077700000|2021-05-27 01:08:20|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|3
1622077710000|2021-05-27 01:08:30|2976.1|2970.1|2975|2969|2976.1|2970.1|2974.3|2968.3|8
1622077720000|2021-05-27 01:08:40|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1622077730000|2021-05-27 01:08:50|2974.6|2968.6|2975|2969|2975|2969|2974.6|2968.6|2
1622077740000|2021-05-27 01:09:00|2975.3|2969.3|2975.9|2969.9|2975.9|2969.9|2975.3|2969.3|3
1622077760000|2021-05-27 01:09:20|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1622077770000|2021-05-27 01:09:30|2975.9|2969.9|2976.9|2970.9|2976.9|2970.9|2975.9|2969.9|4
1622077800000|2021-05-27 01:10:00|2976.6|2970.6|2975.1|2969.1|2976.6|2970.6|2975.1|2969.1|5
1622077810000|2021-05-27 01:10:10|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1622077850000|2021-05-27 01:10:50|2975.1|2969.1|2975|2969|2975.1|2969.1|2974.1|2968.1|6
1622077860000|2021-05-27 01:11:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1622077870000|2021-05-27 01:11:10|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|3
1622077880000|2021-05-27 01:11:20|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1622077920000|2021-05-27 01:12:00|2975.6|2969.6|2974.4|2968.4|2975.6|2969.6|2974.4|2968.4|6
1622077930000|2021-05-27 01:12:10|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1622077940000|2021-05-27 01:12:20|2974.4|2968.4|2973.3|2967.3|2974.4|2968.4|2973.3|2967.3|4
1622077950000|2021-05-27 01:12:30|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1622077960000|2021-05-27 01:12:40|2973.1|2967.1|2971.9|2965.9|2973.1|2967.1|2971.9|2965.9|6
1622077970000|2021-05-27 01:12:50|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1622077980000|2021-05-27 01:13:00|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1622078020000|2021-05-27 01:13:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1622078050000|2021-05-27 01:14:10|2971|2965|2970.5|2964.5|2971.1|2965.1|2970.5|2964.5|7
1622078060000|2021-05-27 01:14:20|2970.3|2964.3|2970.1|2964.1|2970.3|2964.3|2970.1|2964.1|2
1622078070000|2021-05-27 01:14:30|2970.5|2964.5|2970.9|2964.9|2970.9|2964.9|2970.5|2964.5|2
1622078080000|2021-05-27 01:14:40|2970.8|2964.8|2970.9|2964.9|2971|2965|2970.8|2964.8|3
1622078090000|2021-05-27 01:14:50|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1622078100000|2021-05-27 01:15:00|2970.9|2964.9|2971|2965|2971|2965|2970.9|2964.9|2
1622078130000|2021-05-27 01:15:30|2971.3|2965.3|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|3
1622078140000|2021-05-27 01:15:40|2972.6|2966.6|2973.3|2967.3|2973.3|2967.3|2972.6|2966.6|5
1622078150000|2021-05-27 01:15:50|2973.5|2967.5|2972.6|2966.6|2973.5|2967.5|2972.6|2966.6|4
1622078160000|2021-05-27 01:16:00|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1622078170000|2021-05-27 01:16:10|2973.8|2967.8|2974.8|2968.8|2974.8|2968.8|2973.8|2967.8|4
1622078190000|2021-05-27 01:16:30|2974.9|2968.9|2974.8|2968.8|2974.9|2968.9|2974.8|2968.8|2
1622078200000|2021-05-27 01:16:40|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1622078210000|2021-05-27 01:16:50|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1622078220000|2021-05-27 01:17:00|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1622078240000|2021-05-27 01:17:20|2974.1|2968.1|2973.3|2967.3|2974.1|2968.1|2973.3|2967.3|3
1622078270000|2021-05-27 01:17:50|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1622078280000|2021-05-27 01:18:00|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1622078290000|2021-05-27 01:18:10|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1622078310000|2021-05-27 01:18:30|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1622078330000|2021-05-27 01:18:50|2973.9|2967.9|2973.6|2967.6|2974|2968|2973.6|2967.6|3
1622078360000|2021-05-27 01:19:20|2973.9|2967.9|2974.4|2968.4|2974.5|2968.5|2973.9|2967.9|3
1622078370000|2021-05-27 01:19:30|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1622078380000|2021-05-27 01:19:40|2974.9|2968.9|2974.6|2968.6|2974.9|2968.9|2974.6|2968.6|2
1622078390000|2021-05-27 01:19:50|2974.9|2968.9|2975.8|2969.8|2975.8|2969.8|2974.9|2968.9|4
1622078400000|2021-05-27 01:20:00|2976|2970|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|4
1622078420000|2021-05-27 01:20:20|2976.1|2970.1|2975.5|2969.5|2976.1|2970.1|2975.5|2969.5|3
1622078430000|2021-05-27 01:20:30|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1622078440000|2021-05-27 01:20:40|2975.1|2969.1|2975.3|2969.3|2975.3|2969.3|2975.1|2969.1|2
1622078450000|2021-05-27 01:20:50|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1622078460000|2021-05-27 01:21:00|2975.3|2969.3|2975.4|2969.4|2975.4|2969.4|2975.1|2969.1|5
1622078470000|2021-05-27 01:21:10|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1622078500000|2021-05-27 01:21:40|2975.9|2969.9|2976.8|2970.8|2977|2971|2975.9|2969.9|5
1622078510000|2021-05-27 01:21:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1622078530000|2021-05-27 01:22:10|2977.3|2971.3|2978.6|2972.6|2978.8|2972.8|2977.3|2971.3|6
1622078540000|2021-05-27 01:22:20|2978.4|2972.4|2977.5|2971.5|2978.4|2972.4|2977.5|2971.5|3
1622078550000|2021-05-27 01:22:30|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1622078560000|2021-05-27 01:22:40|2978.6|2972.6|2979.6|2973.6|2979.6|2973.6|2978.6|2972.6|4
1622078570000|2021-05-27 01:22:50|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1622078590000|2021-05-27 01:23:10|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1622078610000|2021-05-27 01:23:30|2980.4|2974.4|2980|2974|2980.4|2974.4|2980|2974|3
1622078620000|2021-05-27 01:23:40|2980.1|2974.1|2980.6|2974.6|2980.8|2974.8|2980.1|2974.1|15
1622078630000|2021-05-27 01:23:50|2980.4|2974.4|2979.9|2973.9|2980.6|2974.6|2979.9|2973.9|6
1622078640000|2021-05-27 01:24:00|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1622078650000|2021-05-27 01:24:10|2979.4|2973.4|2978.9|2972.9|2979.4|2973.4|2978.9|2972.9|2
1622078660000|2021-05-27 01:24:20|2978|2972|2977.9|2971.9|2978|2972|2977.9|2971.9|2
1622078670000|2021-05-27 01:24:30|2978.1|2972.1|2978.6|2972.6|2978.9|2972.9|2978.1|2972.1|5
1622078690000|2021-05-27 01:24:50|2978.4|2972.4|2978.1|2972.1|2978.4|2972.4|2978.1|2972.1|2
1622078710000|2021-05-27 01:25:10|2978|2972|2977.8|2971.8|2978|2972|2977.6|2971.6|4
1622078720000|2021-05-27 01:25:20|2977.6|2971.6|2978.3|2972.3|2978.3|2972.3|2977.6|2971.6|4
1622078730000|2021-05-27 01:25:30|2978.5|2972.5|2978.6|2972.6|2978.6|2972.6|2978.5|2972.5|2
1622078740000|2021-05-27 01:25:40|2978.4|2972.4|2977.1|2971.1|2978.4|2972.4|2977.1|2971.1|4
1622078750000|2021-05-27 01:25:50|2976.9|2970.9|2976.1|2970.1|2976.9|2970.9|2975.9|2969.9|5
1622078760000|2021-05-27 01:26:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|6
1622078770000|2021-05-27 01:26:10|2976.5|2970.5|2977.4|2971.4|2978|2972|2976.5|2970.5|6
1622078780000|2021-05-27 01:26:20|2977.1|2971.1|2977.4|2971.4|2977.4|2971.4|2976.5|2970.5|5
1622078800000|2021-05-27 01:26:40|2977.5|2971.5|2976.6|2970.6|2977.8|2971.8|2976.6|2970.6|6
1622078810000|2021-05-27 01:26:50|2976.4|2970.4|2975.9|2969.9|2976.4|2970.4|2975.6|2969.6|6
1622078820000|2021-05-27 01:27:00|2975.6|2969.6|2975.4|2969.4|2975.6|2969.6|2975.4|2969.4|2
1622078830000|2021-05-27 01:27:10|2975.1|2969.1|2975|2969|2975.3|2969.3|2975|2969|3
1622078840000|2021-05-27 01:27:20|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974|2968|5
1622078850000|2021-05-27 01:27:30|2974.6|2968.6|2974.3|2968.3|2974.6|2968.6|2973.9|2967.9|8
1622078860000|2021-05-27 01:27:40|2974.6|2968.6|2975.6|2969.6|2975.6|2969.6|2974.6|2968.6|4
1622078880000|2021-05-27 01:28:00|2975.8|2969.8|2976|2970|2976.3|2970.3|2975.8|2969.8|4
1622078900000|2021-05-27 01:28:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1622078910000|2021-05-27 01:28:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1622078920000|2021-05-27 01:28:40|2977|2971|2978.3|2972.3|2978.3|2972.3|2977|2971|5
1622078930000|2021-05-27 01:28:50|2978|2972|2977.6|2971.6|2978|2972|2977.5|2971.5|3
1622078940000|2021-05-27 01:29:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1622078950000|2021-05-27 01:29:10|2978|2972|2979.1|2973.1|2979.4|2973.4|2978|2972|7
1622078960000|2021-05-27 01:29:20|2978.6|2972.6|2978.3|2972.3|2978.6|2972.6|2978.3|2972.3|2
1622078970000|2021-05-27 01:29:30|2978|2972|2977.9|2971.9|2978|2972|2977.8|2971.8|3
1622078980000|2021-05-27 01:29:40|2977.6|2971.6|2977.5|2971.5|2977.6|2971.6|2977.5|2971.5|2
1622078990000|2021-05-27 01:29:50|2977.1|2971.1|2977.3|2971.3|2977.3|2971.3|2977.1|2971.1|2
1622079000000|2021-05-27 01:30:00|2977.5|2971.5|2977.3|2971.3|2978|2972|2976.9|2970.9|6
1622079010000|2021-05-27 01:30:10|2977.1|2971.1|2977.3|2971.3|2977.3|2971.3|2976.9|2970.9|6
1622079020000|2021-05-27 01:30:20|2977.5|2971.5|2979.1|2973.1|2979.1|2973.1|2977.5|2971.5|12
1622079030000|2021-05-27 01:30:30|2979.4|2973.4|2979.8|2973.8|2979.8|2973.8|2979.4|2973.4|2
1622079040000|2021-05-27 01:30:40|2979.9|2973.9|2980.3|2974.3|2980.3|2974.3|2979.9|2973.9|2
1622079050000|2021-05-27 01:30:50|2979.9|2973.9|2979.6|2973.6|2979.9|2973.9|2979.6|2973.6|4
1622079060000|2021-05-27 01:31:00|2980|2974|2980.1|2974.1|2980.1|2974.1|2980|2974|2
1622079080000|2021-05-27 01:31:20|2980|2974|2979.6|2973.6|2980|2974|2979.6|2973.6|4
1622079090000|2021-05-27 01:31:30|2979.8|2973.8|2980.4|2974.4|2980.4|2974.4|2979.8|2973.8|3
1622079100000|2021-05-27 01:31:40|2980.5|2974.5|2979.6|2973.6|2980.5|2974.5|2979.5|2973.5|5
1622079110000|2021-05-27 01:31:50|2979.5|2973.5|2979.5|2973.5|2979.6|2973.6|2979.5|2973.5|3
1622079120000|2021-05-27 01:32:00|2979.6|2973.6|2980.6|2974.6|2980.9|2974.9|2979.6|2973.6|9
1622079130000|2021-05-27 01:32:10|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1622079140000|2021-05-27 01:32:20|2980.6|2974.6|2979.9|2973.9|2980.6|2974.6|2979.9|2973.9|4
1622079150000|2021-05-27 01:32:30|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|3
1622079160000|2021-05-27 01:32:40|2980.5|2974.5|2980.6|2974.6|2980.6|2974.6|2980.5|2974.5|2
1622079170000|2021-05-27 01:32:50|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1622079180000|2021-05-27 01:33:00|2980.1|2974.1|2980.3|2974.3|2980.3|2974.3|2980.1|2974.1|2
1622079190000|2021-05-27 01:33:10|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|2
1622079230000|2021-05-27 01:33:50|2979.8|2973.8|2979.6|2973.6|2979.9|2973.9|2979.4|2973.4|6
1622079250000|2021-05-27 01:34:10|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1622079270000|2021-05-27 01:34:30|2979.8|2973.8|2979.6|2973.6|2979.8|2973.8|2979.6|2973.6|4
1622079280000|2021-05-27 01:34:40|2979.4|2973.4|2980.1|2974.1|2980.1|2974.1|2979.4|2973.4|5
1622079290000|2021-05-27 01:34:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1622079300000|2021-05-27 01:35:00|2980.3|2974.3|2980.1|2974.1|2980.3|2974.3|2979.9|2973.9|4
1622079310000|2021-05-27 01:35:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1622079330000|2021-05-27 01:35:30|2980.6|2974.6|2982.4|2976.4|2982.5|2976.5|2980.6|2974.6|9
1622079340000|2021-05-27 01:35:40|2982.5|2976.5|2982.1|2976.1|2982.5|2976.5|2982|2976|6
1622079350000|2021-05-27 01:35:50|2982|2976|2980.5|2974.5|2982.1|2976.1|2979.9|2973.9|15
1622079360000|2021-05-27 01:36:00|2980.8|2974.8|2981|2975|2981.1|2975.1|2980.4|2974.4|8
1622079370000|2021-05-27 01:36:10|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1622079380000|2021-05-27 01:36:20|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|5
1622079390000|2021-05-27 01:36:30|2982|2976|2981.6|2975.6|2982.1|2976.1|2981.4|2975.4|7
1622079400000|2021-05-27 01:36:40|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1622079410000|2021-05-27 01:36:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1622079420000|2021-05-27 01:37:00|2981.8|2975.8|2981.8|2975.8|2981.9|2975.9|2981.8|2975.8|3
1622079430000|2021-05-27 01:37:10|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|4
1622079440000|2021-05-27 01:37:20|2982.9|2976.9|2981.4|2975.4|2982.9|2976.9|2981.4|2975.4|11
1622079450000|2021-05-27 01:37:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1622079460000|2021-05-27 01:37:40|2980.9|2974.9|2980.3|2974.3|2980.9|2974.9|2980.3|2974.3|4
1622079470000|2021-05-27 01:37:50|2980.5|2974.5|2981.1|2975.1|2981.5|2975.5|2980.5|2974.5|4
1622079480000|2021-05-27 01:38:00|2980.9|2974.9|2980.3|2974.3|2980.9|2974.9|2980.3|2974.3|4
1622079490000|2021-05-27 01:38:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.6|2973.6|3
1622079500000|2021-05-27 01:38:20|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.1|2973.1|5
1622079540000|2021-05-27 01:39:00|2978.9|2972.9|2978.1|2972.1|2978.9|2972.9|2977.9|2971.9|8
1622079560000|2021-05-27 01:39:20|2977.9|2971.9|2978.6|2972.6|2978.6|2972.6|2976.9|2970.9|12
1622079570000|2021-05-27 01:39:30|2979|2973|2980|2974|2980|2974|2979|2973|9
1622079580000|2021-05-27 01:39:40|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|5
1622079590000|2021-05-27 01:39:50|2979.5|2973.5|2979|2973|2979.9|2973.9|2979|2973|5
1622079600000|2021-05-27 01:40:00|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|3
1622079610000|2021-05-27 01:40:10|2979.5|2973.5|2979.6|2973.6|2979.6|2973.6|2979.5|2973.5|2
1622079620000|2021-05-27 01:40:20|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1622079630000|2021-05-27 01:40:30|2980.1|2974.1|2981.5|2975.5|2981.5|2975.5|2980.1|2974.1|10
1622079640000|2021-05-27 01:40:40|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1622079650000|2021-05-27 01:40:50|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1622079660000|2021-05-27 01:41:00|2981.6|2975.6|2981.4|2975.4|2981.9|2975.9|2981.1|2975.1|7
1622079670000|2021-05-27 01:41:10|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1622079680000|2021-05-27 01:41:20|2980.6|2974.6|2980.5|2974.5|2980.6|2974.6|2980.3|2974.3|4
1622079690000|2021-05-27 01:41:30|2980.3|2974.3|2980.4|2974.4|2980.4|2974.4|2980.3|2974.3|2
1622079700000|2021-05-27 01:41:40|2980.1|2974.1|2980.4|2974.4|2980.4|2974.4|2980.1|2974.1|4
1622079710000|2021-05-27 01:41:50|2980.6|2974.6|2980.9|2974.9|2981.4|2975.4|2980.5|2974.5|10
1622079720000|2021-05-27 01:42:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1622079730000|2021-05-27 01:42:10|2980.4|2974.4|2980|2974|2980.4|2974.4|2980|2974|3
1622079780000|2021-05-27 01:43:00|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|3
1622079790000|2021-05-27 01:43:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1622079810000|2021-05-27 01:43:30|2980.1|2974.1|2980.1|2974.1|2980.4|2974.4|2980.1|2974.1|3
1622079830000|2021-05-27 01:43:50|2980.5|2974.5|2981.6|2975.6|2981.6|2975.6|2980.5|2974.5|4
1622079840000|2021-05-27 01:44:00|2981.9|2975.9|2982.4|2976.4|2982.4|2976.4|2981.9|2975.9|4
1622079850000|2021-05-27 01:44:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1622079860000|2021-05-27 01:44:20|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622079870000|2021-05-27 01:44:30|2982.1|2976.1|2982.6|2976.6|2982.6|2976.6|2982.1|2976.1|2
1622079880000|2021-05-27 01:44:40|2983|2977|2983|2977|2983.1|2977.1|2983|2977|3
1622079900000|2021-05-27 01:45:00|2982.9|2976.9|2982.1|2976.1|2982.9|2976.9|2982.1|2976.1|3
1622079910000|2021-05-27 01:45:10|2981.9|2975.9|2980.8|2974.8|2981.9|2975.9|2980.8|2974.8|4
1622079920000|2021-05-27 01:45:20|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1622079930000|2021-05-27 01:45:30|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|4
1622079940000|2021-05-27 01:45:40|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622079960000|2021-05-27 01:46:00|2982.8|2976.8|2982.9|2976.9|2982.9|2976.9|2982.8|2976.8|2
1622079970000|2021-05-27 01:46:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983|2977|4
1622079980000|2021-05-27 01:46:20|2983.6|2977.6|2984.1|2978.1|2984.1|2978.1|2983.6|2977.6|2
1622080000000|2021-05-27 01:46:40|2984.5|2978.5|2984.6|2978.6|2985.1|2979.1|2984.5|2978.5|5
1622080010000|2021-05-27 01:46:50|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.6|2978.6|4
1622080020000|2021-05-27 01:47:00|2985.1|2979.1|2984.6|2978.6|2985.1|2979.1|2984.6|2978.6|3
1622080030000|2021-05-27 01:47:10|2984.4|2978.4|2983.6|2977.6|2984.4|2978.4|2983.6|2977.6|2
1622080040000|2021-05-27 01:47:20|2983.4|2977.4|2983.3|2977.3|2983.4|2977.4|2983|2977|3
1622080060000|2021-05-27 01:47:40|2983.6|2977.6|2984.5|2978.5|2984.6|2978.6|2983.6|2977.6|5
1622080070000|2021-05-27 01:47:50|2984.8|2978.8|2985.1|2979.1|2985.1|2979.1|2984.8|2978.8|3
1622080080000|2021-05-27 01:48:00|2984.6|2978.6|2984.6|2978.6|2985.3|2979.3|2984.6|2978.6|5
1622080090000|2021-05-27 01:48:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622080110000|2021-05-27 01:48:30|2984.1|2978.1|2984.4|2978.4|2984.4|2978.4|2983.6|2977.6|7
1622080120000|2021-05-27 01:48:40|2984.5|2978.5|2986.1|2980.1|2986.4|2980.4|2984.5|2978.5|6
1622080130000|2021-05-27 01:48:50|2986.4|2980.4|2988.4|2982.4|2988.9|2982.9|2986.1|2980.1|12
1622080140000|2021-05-27 01:49:00|2988.1|2982.1|2986.4|2980.4|2988.1|2982.1|2986.4|2980.4|5
1622080150000|2021-05-27 01:49:10|2986.6|2980.6|2986.8|2980.8|2987.1|2981.1|2986.6|2980.6|4
1622080160000|2021-05-27 01:49:20|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2986.8|2980.8|3
1622080170000|2021-05-27 01:49:30|2986.9|2980.9|2986.6|2980.6|2987.1|2981.1|2986.6|2980.6|5
1622080180000|2021-05-27 01:49:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1622080200000|2021-05-27 01:50:00|2986.1|2980.1|2985.1|2979.1|2986.1|2980.1|2985.1|2979.1|5
1622080210000|2021-05-27 01:50:10|2984.9|2978.9|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|7
1622080220000|2021-05-27 01:50:20|2984.8|2978.8|2984.4|2978.4|2984.8|2978.8|2984.4|2978.4|3
1622080230000|2021-05-27 01:50:30|2984.9|2978.9|2985.6|2979.6|2985.6|2979.6|2984.9|2978.9|8
1622080240000|2021-05-27 01:50:40|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1622080250000|2021-05-27 01:50:50|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.4|2979.4|4
1622080260000|2021-05-27 01:51:00|2985.8|2979.8|2984.9|2978.9|2985.9|2979.9|2984.9|2978.9|7
1622080270000|2021-05-27 01:51:10|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.4|2978.4|4
1622080280000|2021-05-27 01:51:20|2984.8|2978.8|2985.5|2979.5|2985.6|2979.6|2984.4|2978.4|8
1622080290000|2021-05-27 01:51:30|2985.8|2979.8|2986.1|2980.1|2986.4|2980.4|2985.8|2979.8|5
1622080300000|2021-05-27 01:51:40|2986.5|2980.5|2986.6|2980.6|2987.1|2981.1|2986.5|2980.5|7
1622080310000|2021-05-27 01:51:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1622080320000|2021-05-27 01:52:00|2986.1|2980.1|2985.4|2979.4|2986.1|2980.1|2985.3|2979.3|4
1622080330000|2021-05-27 01:52:10|2985.3|2979.3|2984.6|2978.6|2985.3|2979.3|2984.6|2978.6|3
1622080340000|2021-05-27 01:52:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622080350000|2021-05-27 01:52:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.6|2978.6|3
1622080360000|2021-05-27 01:52:40|2984.6|2978.6|2984.4|2978.4|2984.6|2978.6|2984.4|2978.4|2
1622080380000|2021-05-27 01:53:00|2984.1|2978.1|2983.1|2977.1|2984.1|2978.1|2983.1|2977.1|7
1622080390000|2021-05-27 01:53:10|2983.4|2977.4|2983.1|2977.1|2983.6|2977.6|2983.1|2977.1|4
1622080400000|2021-05-27 01:53:20|2982.9|2976.9|2982.6|2976.6|2982.9|2976.9|2982.4|2976.4|4
1622080410000|2021-05-27 01:53:30|2983|2977|2982.8|2976.8|2983.4|2977.4|2982.8|2976.8|6
1622080420000|2021-05-27 01:53:40|2983|2977|2982.4|2976.4|2983|2977|2982.4|2976.4|3
1622080430000|2021-05-27 01:53:50|2982.1|2976.1|2981.4|2975.4|2982.1|2976.1|2981.1|2975.1|5
1622080440000|2021-05-27 01:54:00|2981.3|2975.3|2981.4|2975.4|2981.4|2975.4|2981.3|2975.3|4
1622080450000|2021-05-27 01:54:10|2981.6|2975.6|2982.6|2976.6|2982.6|2976.6|2981.6|2975.6|3
1622080460000|2021-05-27 01:54:20|2983|2977|2982.6|2976.6|2983.4|2977.4|2982.1|2976.1|8
1622080470000|2021-05-27 01:54:30|2982.9|2976.9|2982.3|2976.3|2983.1|2977.1|2982.3|2976.3|5
1622080480000|2021-05-27 01:54:40|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1622080490000|2021-05-27 01:54:50|2982.5|2976.5|2983.1|2977.1|2983.3|2977.3|2982.5|2976.5|4
1622080500000|2021-05-27 01:55:00|2983|2977|2982.3|2976.3|2983.1|2977.1|2982.3|2976.3|8
1622080510000|2021-05-27 01:55:10|2982.4|2976.4|2983.1|2977.1|2983.1|2977.1|2982.4|2976.4|3
1622080520000|2021-05-27 01:55:20|2983.5|2977.5|2983.6|2977.6|2983.6|2977.6|2983.5|2977.5|2
1622080530000|2021-05-27 01:55:30|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622080560000|2021-05-27 01:56:00|2984|2978|2984.4|2978.4|2984.4|2978.4|2983.9|2977.9|5
1622080570000|2021-05-27 01:56:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622080580000|2021-05-27 01:56:20|2984.5|2978.5|2985.5|2979.5|2985.8|2979.8|2984.5|2978.5|6
1622080590000|2021-05-27 01:56:30|2985.1|2979.1|2983.9|2977.9|2985.1|2979.1|2983.8|2977.8|7
1622080610000|2021-05-27 01:56:50|2983.6|2977.6|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|2
1622080620000|2021-05-27 01:57:00|2984.1|2978.1|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|8
1622080630000|2021-05-27 01:57:10|2983.6|2977.6|2984.6|2978.6|2984.6|2978.6|2983.6|2977.6|4
1622080640000|2021-05-27 01:57:20|2984.9|2978.9|2985.6|2979.6|2985.6|2979.6|2983.9|2977.9|8
1622080650000|2021-05-27 01:57:30|2985.4|2979.4|2984.8|2978.8|2985.4|2979.4|2984.3|2978.3|7
1622080660000|2021-05-27 01:57:40|2985.1|2979.1|2985.6|2979.6|2985.6|2979.6|2985.1|2979.1|3
1622080670000|2021-05-27 01:57:50|2985.4|2979.4|2985.3|2979.3|2985.4|2979.4|2985.3|2979.3|2
1622080680000|2021-05-27 01:58:00|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1622080710000|2021-05-27 01:58:30|2985.3|2979.3|2986|2980|2986.5|2980.5|2985.3|2979.3|11
1622080760000|2021-05-27 01:59:20|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1622080770000|2021-05-27 01:59:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1622080780000|2021-05-27 01:59:40|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1622080790000|2021-05-27 01:59:50|2985.8|2979.8|2985.4|2979.4|2985.8|2979.8|2984.9|2978.9|5
1622080800000|2021-05-27 02:00:00|2985.1|2979.1|2984.3|2978.3|2985.1|2979.1|2984.3|2978.3|4
1622080830000|2021-05-27 02:00:30|2983.9|2977.9|2984.1|2978.1|2984.1|2978.1|2983.3|2977.3|8
1622080850000|2021-05-27 02:00:50|2983.9|2977.9|2983|2977|2983.9|2977.9|2982.9|2976.9|5
1622080860000|2021-05-27 02:01:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1622080870000|2021-05-27 02:01:10|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1622080880000|2021-05-27 02:01:20|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1622080910000|2021-05-27 02:01:50|2983.5|2977.5|2982.9|2976.9|2983.5|2977.5|2982.9|2976.9|3
1622080920000|2021-05-27 02:02:00|2982.6|2976.6|2982.3|2976.3|2982.6|2976.6|2982.3|2976.3|2
1622080940000|2021-05-27 02:02:20|2982|2976|2981.8|2975.8|2982|2976|2981.5|2975.5|4
1622080970000|2021-05-27 02:02:50|2981.5|2975.5|2981.9|2975.9|2981.9|2975.9|2981.5|2975.5|2
1622081020000|2021-05-27 02:03:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1622081030000|2021-05-27 02:03:50|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|3
1622081040000|2021-05-27 02:04:00|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1622081070000|2021-05-27 02:04:30|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1622081080000|2021-05-27 02:04:40|2981.9|2975.9|2982|2976|2982|2976|2981.9|2975.9|2
1622081090000|2021-05-27 02:04:50|2982.6|2976.6|2982.6|2976.6|2983.1|2977.1|2982.6|2976.6|3
1622081100000|2021-05-27 02:05:00|2983.1|2977.1|2982.6|2976.6|2983.1|2977.1|2981.9|2975.9|5
1622081110000|2021-05-27 02:05:10|2983|2977|2983.9|2977.9|2983.9|2977.9|2982.9|2976.9|4
1622081120000|2021-05-27 02:05:20|2984.1|2978.1|2985.3|2979.3|2985.3|2979.3|2984.1|2978.1|4
1622081130000|2021-05-27 02:05:30|2985|2979|2984|2978|2985|2979|2984|2978|5
1622081140000|2021-05-27 02:05:40|2983.6|2977.6|2983.1|2977.1|2983.6|2977.6|2983.1|2977.1|2
1622081150000|2021-05-27 02:05:50|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622081190000|2021-05-27 02:06:30|2982.6|2976.6|2981.9|2975.9|2982.6|2976.6|2981.9|2975.9|4
1622081200000|2021-05-27 02:06:40|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|4
1622081210000|2021-05-27 02:06:50|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1622081260000|2021-05-27 02:07:40|2981.4|2975.4|2982.5|2976.5|2982.5|2976.5|2981.4|2975.4|5
1622081280000|2021-05-27 02:08:00|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1622081290000|2021-05-27 02:08:10|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|3
1622081310000|2021-05-27 02:08:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1622081320000|2021-05-27 02:08:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2980.8|2974.8|4
1622081360000|2021-05-27 02:09:20|2980.8|2974.8|2979.9|2973.9|2980.8|2974.8|2979.9|2973.9|4
1622081370000|2021-05-27 02:09:30|2980.1|2974.1|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|2
1622081380000|2021-05-27 02:09:40|2980.1|2974.1|2979.4|2973.4|2980.1|2974.1|2979.4|2973.4|3
1622081390000|2021-05-27 02:09:50|2978.6|2972.6|2979.4|2973.4|2980|2974|2978.6|2972.6|6
1622081420000|2021-05-27 02:10:20|2979.6|2973.6|2980.4|2974.4|2980.4|2974.4|2979.6|2973.6|3
1622081430000|2021-05-27 02:10:30|2980.6|2974.6|2980.9|2974.9|2980.9|2974.9|2980.6|2974.6|2
1622081450000|2021-05-27 02:10:50|2980.8|2974.8|2980.9|2974.9|2981|2975|2980.8|2974.8|3
1622081460000|2021-05-27 02:11:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1622081470000|2021-05-27 02:11:10|2981.3|2975.3|2981.4|2975.4|2981.4|2975.4|2981.3|2975.3|2
1622081490000|2021-05-27 02:11:30|2981.8|2975.8|2981.6|2975.6|2982.6|2976.6|2981.6|2975.6|6
1622081510000|2021-05-27 02:11:50|2981.9|2975.9|2981.6|2975.6|2981.9|2975.9|2981.6|2975.6|2
1622081520000|2021-05-27 02:12:00|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1622081530000|2021-05-27 02:12:10|2982.1|2976.1|2983.4|2977.4|2983.9|2977.9|2982.1|2976.1|9
1622081540000|2021-05-27 02:12:20|2983.1|2977.1|2981.6|2975.6|2983.1|2977.1|2981.6|2975.6|7
1622081550000|2021-05-27 02:12:30|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1622081570000|2021-05-27 02:12:50|2982.1|2976.1|2982.1|2976.1|2982.4|2976.4|2982.1|2976.1|3
1622081590000|2021-05-27 02:13:10|2981.9|2975.9|2982|2976|2982.1|2976.1|2981.6|2975.6|7
1622081600000|2021-05-27 02:13:20|2981.8|2975.8|2981.9|2975.9|2981.9|2975.9|2981.8|2975.8|2
1622081610000|2021-05-27 02:13:30|2981.8|2975.8|2981.8|2975.8|2981.9|2975.9|2981.8|2975.8|3
1622081620000|2021-05-27 02:13:40|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1622081650000|2021-05-27 02:14:10|2982.3|2976.3|2983.5|2977.5|2983.5|2977.5|2982.3|2976.3|3
1622081660000|2021-05-27 02:14:20|2983.6|2977.6|2983.6|2977.6|2983.9|2977.9|2983.6|2977.6|5
1622081670000|2021-05-27 02:14:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1622081680000|2021-05-27 02:14:40|2984.1|2978.1|2984.1|2978.1|2984.9|2978.9|2984.1|2978.1|10
1622081690000|2021-05-27 02:14:50|2984.4|2978.4|2983.9|2977.9|2984.9|2978.9|2983.9|2977.9|5
1622081700000|2021-05-27 02:15:00|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1622081810000|2021-05-27 02:16:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622081860000|2021-05-27 02:17:40|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1622082110000|2021-05-27 02:21:50|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622082600000|2021-05-27 02:30:00|2983.6|2977.6|2985.4|2979.4|2985.4|2979.4|2982.9|2976.9|8
1622082610000|2021-05-27 02:30:10|2986.4|2980.4|2986.6|2980.6|2986.9|2980.9|2986.4|2980.4|8
1622082620000|2021-05-27 02:30:20|2986.9|2980.9|2987.1|2981.1|2987.4|2981.4|2986.9|2980.9|6
1622082630000|2021-05-27 02:30:30|2986.9|2980.9|2986.1|2980.1|2986.9|2980.9|2986.1|2980.1|5
1622082640000|2021-05-27 02:30:40|2985.9|2979.9|2985.4|2979.4|2985.9|2979.9|2985.4|2979.4|3
1622082650000|2021-05-27 02:30:50|2985|2979|2985.4|2979.4|2985.4|2979.4|2984.1|2978.1|10
1622082660000|2021-05-27 02:31:00|2984.9|2978.9|2986.1|2980.1|2986.1|2980.1|2984.9|2978.9|10
1622082670000|2021-05-27 02:31:10|2986.4|2980.4|2986.4|2980.4|2986.9|2980.9|2986.4|2980.4|5
1622082690000|2021-05-27 02:31:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1622082700000|2021-05-27 02:31:40|2985.6|2979.6|2985.5|2979.5|2985.6|2979.6|2985.5|2979.5|2
1622082720000|2021-05-27 02:32:00|2985.4|2979.4|2984.9|2978.9|2985.4|2979.4|2984.9|2978.9|3
1622082730000|2021-05-27 02:32:10|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1622082740000|2021-05-27 02:32:20|2985.5|2979.5|2986.6|2980.6|2986.6|2980.6|2985.5|2979.5|4
1622082770000|2021-05-27 02:32:50|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1622082780000|2021-05-27 02:33:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1622082810000|2021-05-27 02:33:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1622082830000|2021-05-27 02:33:50|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622082850000|2021-05-27 02:34:10|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1622082900000|2021-05-27 02:35:00|2986.6|2980.6|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|2
1622082920000|2021-05-27 02:35:20|2987.1|2981.1|2988.1|2982.1|2988.1|2982.1|2987.1|2981.1|5
1622082930000|2021-05-27 02:35:30|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1622082940000|2021-05-27 02:35:40|2987.6|2981.6|2987|2981|2987.6|2981.6|2987|2981|3
1622082980000|2021-05-27 02:36:20|2986.6|2980.6|2985.9|2979.9|2986.6|2980.6|2985.9|2979.9|4
1622083000000|2021-05-27 02:36:40|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622083010000|2021-05-27 02:36:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1622083030000|2021-05-27 02:37:10|2986.5|2980.5|2984.6|2978.6|2986.5|2980.5|2984.6|2978.6|5
1622083050000|2021-05-27 02:37:30|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|4
1622083080000|2021-05-27 02:38:00|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1622083100000|2021-05-27 02:38:20|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1622083130000|2021-05-27 02:38:50|2986.1|2980.1|2986.1|2980.1|2986.6|2980.6|2986.1|2980.1|4
1622083140000|2021-05-27 02:39:00|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1622083150000|2021-05-27 02:39:10|2986.6|2980.6|2987.6|2981.6|2987.6|2981.6|2986.6|2980.6|5
1622083160000|2021-05-27 02:39:20|2987.9|2981.9|2988.4|2982.4|2988.6|2982.6|2987.9|2981.9|5
1622083210000|2021-05-27 02:40:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1622083220000|2021-05-27 02:40:20|2988.9|2982.9|2989.4|2983.4|2989.6|2983.6|2988.9|2982.9|4
1622083240000|2021-05-27 02:40:40|2989.5|2983.5|2989.9|2983.9|2990|2984|2989.5|2983.5|3
1622083250000|2021-05-27 02:40:50|2990.1|2984.1|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|2
1622083260000|2021-05-27 02:41:00|2990.1|2984.1|2989.6|2983.6|2990.1|2984.1|2989.4|2983.4|3
1622083270000|2021-05-27 02:41:10|2989.4|2983.4|2989.6|2983.6|2989.8|2983.8|2989.4|2983.4|4
1622083280000|2021-05-27 02:41:20|2989.9|2983.9|2990.3|2984.3|2990.3|2984.3|2989.9|2983.9|2
1622083290000|2021-05-27 02:41:30|2990.4|2984.4|2991.1|2985.1|2991.5|2985.5|2990.4|2984.4|7
1622083300000|2021-05-27 02:41:40|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.1|2985.1|3
1622083310000|2021-05-27 02:41:50|2991.1|2985.1|2991.5|2985.5|2992|2986|2991.1|2985.1|7
1622083320000|2021-05-27 02:42:00|2991.6|2985.6|2991.9|2985.9|2992.1|2986.1|2991.6|2985.6|4
1622083330000|2021-05-27 02:42:10|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2990.9|2984.9|5
1622083360000|2021-05-27 02:42:40|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622083370000|2021-05-27 02:42:50|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622083380000|2021-05-27 02:43:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1622083390000|2021-05-27 02:43:10|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622083400000|2021-05-27 02:43:20|2992.4|2986.4|2993|2987|2993|2987|2992.4|2986.4|4
1622083410000|2021-05-27 02:43:30|2992.9|2986.9|2993.1|2987.1|2993.4|2987.4|2992.9|2986.9|6
1622083420000|2021-05-27 02:43:40|2992.9|2986.9|2991.6|2985.6|2992.9|2986.9|2991.6|2985.6|5
1622083430000|2021-05-27 02:43:50|2991.9|2985.9|2992.5|2986.5|2992.5|2986.5|2991.9|2985.9|3
1622083440000|2021-05-27 02:44:00|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|3
1622083450000|2021-05-27 02:44:10|2993|2987|2993|2987|2993|2987|2993|2987|1
1622083470000|2021-05-27 02:44:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1622083480000|2021-05-27 02:44:40|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|3
1622083490000|2021-05-27 02:44:50|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1622083500000|2021-05-27 02:45:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1622083510000|2021-05-27 02:45:10|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|2
1622083520000|2021-05-27 02:45:20|2994.6|2988.6|2994|2988|2994.6|2988.6|2994|2988|3
1622083530000|2021-05-27 02:45:30|2993.8|2987.8|2993.8|2987.8|2993.9|2987.9|2993.5|2987.5|5
1622083540000|2021-05-27 02:45:40|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|3
1622083570000|2021-05-27 02:46:10|2994.3|2988.3|2994.9|2988.9|2994.9|2988.9|2994.3|2988.3|3
1622083580000|2021-05-27 02:46:20|2995.1|2989.1|2995.6|2989.6|2996.1|2990.1|2995.1|2989.1|5
1622083590000|2021-05-27 02:46:30|2995.8|2989.8|2996|2990|2996|2990|2995.6|2989.6|10
1622083600000|2021-05-27 02:46:40|2996.4|2990.4|2996.1|2990.1|2996.4|2990.4|2996.1|2990.1|10
1622083610000|2021-05-27 02:46:50|2996.4|2990.4|2996.6|2990.6|2997|2991|2996.4|2990.4|6
1622083630000|2021-05-27 02:47:10|2996.1|2990.1|2995.3|2989.3|2996.1|2990.1|2995.3|2989.3|4
1622083640000|2021-05-27 02:47:20|2995|2989|2994.9|2988.9|2995|2989|2994.6|2988.6|3
1622083650000|2021-05-27 02:47:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995|2989|4
1622083660000|2021-05-27 02:47:40|2995.1|2989.1|2995|2989|2995.1|2989.1|2995|2989|2
1622083670000|2021-05-27 02:47:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1622083680000|2021-05-27 02:48:00|2994.5|2988.5|2994.9|2988.9|2995|2989|2994.5|2988.5|4
1622083700000|2021-05-27 02:48:20|2994.6|2988.6|2994.5|2988.5|2994.6|2988.6|2994.5|2988.5|2
1622083710000|2021-05-27 02:48:30|2994.6|2988.6|2994.1|2988.1|2994.6|2988.6|2994.1|2988.1|3
1622083720000|2021-05-27 02:48:40|2994|2988|2993.8|2987.8|2994|2988|2993.5|2987.5|5
1622083730000|2021-05-27 02:48:50|2993.5|2987.5|2993.1|2987.1|2993.5|2987.5|2992.9|2986.9|6
1622083740000|2021-05-27 02:49:00|2993.3|2987.3|2993.6|2987.6|2993.6|2987.6|2993.3|2987.3|4
1622083750000|2021-05-27 02:49:10|2993.8|2987.8|2994.4|2988.4|2994.4|2988.4|2993.8|2987.8|4
1622083770000|2021-05-27 02:49:30|2993.8|2987.8|2993.1|2987.1|2993.8|2987.8|2993.1|2987.1|2
1622083780000|2021-05-27 02:49:40|2992.8|2986.8|2992.6|2986.6|2992.8|2986.8|2992.6|2986.6|2
1622083790000|2021-05-27 02:49:50|2992.1|2986.1|2992.6|2986.6|2992.6|2986.6|2992.1|2986.1|3
1622083800000|2021-05-27 02:50:00|2992.9|2986.9|2993.4|2987.4|2993.4|2987.4|2992.9|2986.9|2
1622083860000|2021-05-27 02:51:00|2993.5|2987.5|2994.4|2988.4|2994.4|2988.4|2993.5|2987.5|4
1622083870000|2021-05-27 02:51:10|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1622083880000|2021-05-27 02:51:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622083890000|2021-05-27 02:51:30|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1622083900000|2021-05-27 02:51:40|2995.1|2989.1|2995.4|2989.4|2995.4|2989.4|2995.1|2989.1|2
1622083920000|2021-05-27 02:52:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2994.9|2988.9|4
1622083930000|2021-05-27 02:52:10|2995.1|2989.1|2995.3|2989.3|2995.3|2989.3|2995.1|2989.1|2
1622083940000|2021-05-27 02:52:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622083970000|2021-05-27 02:52:50|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1622083980000|2021-05-27 02:53:00|2996.1|2990.1|2996.5|2990.5|2996.5|2990.5|2996.1|2990.1|3
1622083990000|2021-05-27 02:53:10|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|3
1622084000000|2021-05-27 02:53:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622084010000|2021-05-27 02:53:30|2995.1|2989.1|2995.4|2989.4|2995.4|2989.4|2994.4|2988.4|11
1622084020000|2021-05-27 02:53:40|2995.1|2989.1|2994.9|2988.9|2995.1|2989.1|2994.9|2988.9|2
1622084030000|2021-05-27 02:53:50|2995.1|2989.1|2996|2990|2996|2990|2995.1|2989.1|7
1622084040000|2021-05-27 02:54:00|2996.3|2990.3|2997.6|2991.6|2997.6|2991.6|2996.3|2990.3|6
1622084050000|2021-05-27 02:54:10|2997.5|2991.5|2997.1|2991.1|2997.5|2991.5|2997.1|2991.1|3
1622084060000|2021-05-27 02:54:20|2996.8|2990.8|2997.4|2991.4|2997.5|2991.5|2996.8|2990.8|5
1622084070000|2021-05-27 02:54:30|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|7
1622084090000|2021-05-27 02:54:50|2996.5|2990.5|2996.4|2990.4|2996.5|2990.5|2995.8|2989.8|5
1622084100000|2021-05-27 02:55:00|2996.6|2990.6|2997.1|2991.1|2997.9|2991.9|2996.6|2990.6|13
1622084110000|2021-05-27 02:55:10|2997.4|2991.4|2996.6|2990.6|2997.4|2991.4|2996.6|2990.6|3
1622084120000|2021-05-27 02:55:20|2996.1|2990.1|2995.8|2989.8|2996.1|2990.1|2995.8|2989.8|4
1622084140000|2021-05-27 02:55:40|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1622084150000|2021-05-27 02:55:50|2995.6|2989.6|2995.9|2989.9|2995.9|2989.9|2995.6|2989.6|2
1622084170000|2021-05-27 02:56:10|2995.8|2989.8|2994.8|2988.8|2995.8|2989.8|2994.8|2988.8|6
1622084180000|2021-05-27 02:56:20|2994.6|2988.6|2993.9|2987.9|2994.6|2988.6|2993.9|2987.9|4
1622084190000|2021-05-27 02:56:30|2993.6|2987.6|2994.6|2988.6|2994.6|2988.6|2993.1|2987.1|7
1622084200000|2021-05-27 02:56:40|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1622084220000|2021-05-27 02:57:00|2994.6|2988.6|2995.6|2989.6|2995.6|2989.6|2994.6|2988.6|4
1622084230000|2021-05-27 02:57:10|2995.8|2989.8|2995.6|2989.6|2995.8|2989.8|2995.6|2989.6|2
1622084240000|2021-05-27 02:57:20|2995.1|2989.1|2994.9|2988.9|2995.1|2989.1|2994.8|2988.8|6
1622084250000|2021-05-27 02:57:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622084260000|2021-05-27 02:57:40|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1622084270000|2021-05-27 02:57:50|2996.1|2990.1|2996.1|2990.1|2996.3|2990.3|2996.1|2990.1|3
1622084290000|2021-05-27 02:58:10|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|3
1622084300000|2021-05-27 02:58:20|2996.6|2990.6|2997.1|2991.1|2997.1|2991.1|2996.4|2990.4|4
1622084310000|2021-05-27 02:58:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.1|2991.1|3
1622084320000|2021-05-27 02:58:40|2997.6|2991.6|2996.4|2990.4|2998.1|2992.1|2996.4|2990.4|15
1622084330000|2021-05-27 02:58:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622084340000|2021-05-27 02:59:00|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1622084380000|2021-05-27 02:59:40|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1622084390000|2021-05-27 02:59:50|2997.6|2991.6|2998.4|2992.4|2998.4|2992.4|2997.5|2991.5|6
1622084410000|2021-05-27 03:00:10|2998.1|2992.1|2997.4|2991.4|2998.4|2992.4|2997.4|2991.4|6
1622084420000|2021-05-27 03:00:20|2997.6|2991.6|2998.1|2992.1|2998.1|2992.1|2997.6|2991.6|3
1622084430000|2021-05-27 03:00:30|2998.6|2992.6|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|2
1622084440000|2021-05-27 03:00:40|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1622084450000|2021-05-27 03:00:50|2998.9|2992.9|2999.1|2993.1|2999.4|2993.4|2998.9|2992.9|4
1622084460000|2021-05-27 03:01:00|2999.4|2993.4|3000.1|2994.1|3000.1|2994.1|2999.4|2993.4|4
1622084470000|2021-05-27 03:01:10|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1622084480000|2021-05-27 03:01:20|3000.5|2994.5|3000.9|2994.9|3001.1|2995.1|3000.5|2994.5|6
1622084500000|2021-05-27 03:01:40|3000.6|2994.6|3000.4|2994.4|3000.6|2994.6|3000.4|2994.4|2
1622084520000|2021-05-27 03:02:00|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.5|2994.5|3
1622084530000|2021-05-27 03:02:10|3000.4|2994.4|3000.1|2994.1|3000.6|2994.6|3000.1|2994.1|4
1622084540000|2021-05-27 03:02:20|2999.4|2993.4|3000.1|2994.1|3000.1|2994.1|2999.4|2993.4|2
1622084550000|2021-05-27 03:02:30|2999.6|2993.6|2998.6|2992.6|2999.9|2993.9|2998.6|2992.6|6
1622084560000|2021-05-27 03:02:40|2998.1|2992.1|2998|2992|2998.1|2992.1|2998|2992|2
1622084580000|2021-05-27 03:03:00|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|3
1622084600000|2021-05-27 03:03:20|2998.8|2992.8|3000|2994|3000|2994|2998.8|2992.8|4
1622084610000|2021-05-27 03:03:30|3000.3|2994.3|2999.6|2993.6|3000.9|2994.9|2999.6|2993.6|10
1622084620000|2021-05-27 03:03:40|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.3|2993.3|5
1622084630000|2021-05-27 03:03:50|2999.8|2993.8|3000|2994|3000.1|2994.1|2999.6|2993.6|6
1622084640000|2021-05-27 03:04:00|3000.3|2994.3|3000.3|2994.3|3000.9|2994.9|3000.3|2994.3|5
1622084650000|2021-05-27 03:04:10|3000|2994|3000.1|2994.1|3000.1|2994.1|2999.8|2993.8|6
1622084660000|2021-05-27 03:04:20|3000|2994|3000.3|2994.3|3000.3|2994.3|2999.6|2993.6|4
1622084670000|2021-05-27 03:04:30|3000.5|2994.5|3000.3|2994.3|3000.6|2994.6|3000.3|2994.3|4
1622084680000|2021-05-27 03:04:40|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1622084690000|2021-05-27 03:04:50|3001|2995|3001.1|2995.1|3001.9|2995.9|3001|2995|11
1622084700000|2021-05-27 03:05:00|3001.4|2995.4|3001.1|2995.1|3001.4|2995.4|3001.1|2995.1|2
1622084710000|2021-05-27 03:05:10|3000.9|2994.9|2999.6|2993.6|3001.1|2995.1|2999.6|2993.6|6
1622084720000|2021-05-27 03:05:20|2999.4|2993.4|2999.1|2993.1|2999.4|2993.4|2999|2993|5
1622084730000|2021-05-27 03:05:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1622084740000|2021-05-27 03:05:40|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1622084750000|2021-05-27 03:05:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622084760000|2021-05-27 03:06:00|2999.9|2993.9|3001.1|2995.1|3001.1|2995.1|2999.9|2993.9|6
1622084770000|2021-05-27 03:06:10|3001.4|2995.4|3000.4|2994.4|3001.4|2995.4|3000.1|2994.1|6
1622084790000|2021-05-27 03:06:30|3000.8|2994.8|3001.1|2995.1|3001.1|2995.1|3000.8|2994.8|2
1622084800000|2021-05-27 03:06:40|3000.9|2994.9|3000.6|2994.6|3000.9|2994.9|3000.6|2994.6|4
1622084810000|2021-05-27 03:06:50|3000.4|2994.4|2999.6|2993.6|3000.4|2994.4|2999.6|2993.6|2
1622084820000|2021-05-27 03:07:00|2999.8|2993.8|3000.4|2994.4|3000.4|2994.4|2999.8|2993.8|3
1622084840000|2021-05-27 03:07:20|3000.1|2994.1|2999.1|2993.1|3000.1|2994.1|2999.1|2993.1|4
1622084850000|2021-05-27 03:07:30|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|3
1622084860000|2021-05-27 03:07:40|2998.8|2992.8|2999.1|2993.1|2999.4|2993.4|2998.8|2992.8|4
1622084870000|2021-05-27 03:07:50|2999.4|2993.4|2999.3|2993.3|2999.4|2993.4|2999.3|2993.3|2
1622084880000|2021-05-27 03:08:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622084890000|2021-05-27 03:08:10|2999.8|2993.8|3000.9|2994.9|3000.9|2994.9|2999.8|2993.8|4
1622084900000|2021-05-27 03:08:20|3000.6|2994.6|3000.4|2994.4|3000.9|2994.9|3000.3|2994.3|10
1622084910000|2021-05-27 03:08:30|2999.9|2993.9|3001.1|2995.1|3001.1|2995.1|2999.8|2993.8|9
1622084920000|2021-05-27 03:08:40|3000.9|2994.9|3000.1|2994.1|3000.9|2994.9|3000.1|2994.1|4
1622084940000|2021-05-27 03:09:00|2999.9|2993.9|2999.6|2993.6|2999.9|2993.9|2999.4|2993.4|3
1622084960000|2021-05-27 03:09:20|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1622084970000|2021-05-27 03:09:30|2999.5|2993.5|2998.9|2992.9|2999.5|2993.5|2998.9|2992.9|5
1622084980000|2021-05-27 03:09:40|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998|2992|4
1622084990000|2021-05-27 03:09:50|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2997.9|2991.9|3
1622085000000|2021-05-27 03:10:00|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1622085010000|2021-05-27 03:10:10|2998.1|2992.1|2998.8|2992.8|2998.8|2992.8|2998.1|2992.1|6
1622085020000|2021-05-27 03:10:20|2999|2993|3000.3|2994.3|3000.3|2994.3|2999|2993|4
1622085030000|2021-05-27 03:10:30|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1622085050000|2021-05-27 03:10:50|2999.8|2993.8|2999.6|2993.6|2999.8|2993.8|2999.3|2993.3|4
1622085060000|2021-05-27 03:11:00|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.1|2993.1|3
1622085070000|2021-05-27 03:11:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.6|2993.6|3
1622085080000|2021-05-27 03:11:20|3000|2994|2999.9|2993.9|3000.3|2994.3|2999.5|2993.5|11
1622085090000|2021-05-27 03:11:30|2999.5|2993.5|3000.4|2994.4|3000.4|2994.4|2999.5|2993.5|5
1622085100000|2021-05-27 03:11:40|3000.1|2994.1|2999|2993|3000.1|2994.1|2999|2993|7
1622085110000|2021-05-27 03:11:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1622085130000|2021-05-27 03:12:10|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1622085140000|2021-05-27 03:12:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622085150000|2021-05-27 03:12:30|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1622085160000|2021-05-27 03:12:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622085170000|2021-05-27 03:12:50|2999.3|2993.3|2999.3|2993.3|2999.4|2993.4|2999.3|2993.3|3
1622085180000|2021-05-27 03:13:00|2999.5|2993.5|3000|2994|3000|2994|2999.5|2993.5|3
1622085200000|2021-05-27 03:13:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622085210000|2021-05-27 03:13:30|2999.4|2993.4|2999.3|2993.3|2999.4|2993.4|2999.3|2993.3|2
1622085220000|2021-05-27 03:13:40|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1622085240000|2021-05-27 03:14:00|2999.8|2993.8|2999.9|2993.9|2999.9|2993.9|2999.8|2993.8|2
1622085250000|2021-05-27 03:14:10|3000|2994|3000|2994|3000|2994|2999.8|2993.8|3
1622085260000|2021-05-27 03:14:20|3000.1|2994.1|3000.5|2994.5|3000.5|2994.5|3000.1|2994.1|2
1622085270000|2021-05-27 03:14:30|3000.4|2994.4|2999.6|2993.6|3000.4|2994.4|2999.6|2993.6|5
1622085280000|2021-05-27 03:14:40|2999.3|2993.3|3000|2994|3000|2994|2999|2993|6
1622085300000|2021-05-27 03:15:00|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1622085310000|2021-05-27 03:15:10|3000.4|2994.4|3001.4|2995.4|3001.4|2995.4|3000.4|2994.4|2
1622085320000|2021-05-27 03:15:20|3001.3|2995.3|3000.9|2994.9|3001.3|2995.3|3000.5|2994.5|6
1622085330000|2021-05-27 03:15:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1622085340000|2021-05-27 03:15:40|3000.1|2994.1|3000.4|2994.4|3000.4|2994.4|3000.1|2994.1|2
1622085350000|2021-05-27 03:15:50|3000.6|2994.6|2999.6|2993.6|3000.9|2994.9|2999.6|2993.6|8
1622085360000|2021-05-27 03:16:00|2999.4|2993.4|2999.3|2993.3|2999.4|2993.4|2998.9|2992.9|9
1622085370000|2021-05-27 03:16:10|2999.1|2993.1|2999.4|2993.4|2999.8|2993.8|2999.1|2993.1|6
1622085380000|2021-05-27 03:16:20|2999.6|2993.6|3000.6|2994.6|3000.9|2994.9|2999.4|2993.4|5
1622085390000|2021-05-27 03:16:30|3000.5|2994.5|2999.9|2993.9|3000.5|2994.5|2999.8|2993.8|8
1622085400000|2021-05-27 03:16:40|3000|2994|2999.9|2993.9|3000|2994|2999.8|2993.8|4
1622085410000|2021-05-27 03:16:50|3000|2994|3000.4|2994.4|3000.4|2994.4|3000|2994|2
1622085420000|2021-05-27 03:17:00|3000.6|2994.6|3000.6|2994.6|3000.9|2994.9|3000.5|2994.5|4
1622085430000|2021-05-27 03:17:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1622085440000|2021-05-27 03:17:20|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1622085450000|2021-05-27 03:17:30|3000.3|2994.3|3000.1|2994.1|3000.3|2994.3|3000.1|2994.1|2
1622085460000|2021-05-27 03:17:40|2998.9|2992.9|2999.8|2993.8|2999.8|2993.8|2998.9|2992.9|3
1622085470000|2021-05-27 03:17:50|2999.6|2993.6|2999.8|2993.8|2999.8|2993.8|2999.6|2993.6|6
1622085480000|2021-05-27 03:18:00|3000|2994|3000.4|2994.4|3000.4|2994.4|3000|2994|2
1622085490000|2021-05-27 03:18:10|3000.8|2994.8|2999|2993|3001.1|2995.1|2999|2993|17
1622085500000|2021-05-27 03:18:20|2998.6|2992.6|2998.3|2992.3|2998.6|2992.6|2998.3|2992.3|3
1622085510000|2021-05-27 03:18:30|2997.9|2991.9|2996.3|2990.3|2997.9|2991.9|2996.3|2990.3|9
1622085520000|2021-05-27 03:18:40|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2995.9|2989.9|5
1622085530000|2021-05-27 03:18:50|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1622085540000|2021-05-27 03:19:00|2996.4|2990.4|2996.6|2990.6|2997.4|2991.4|2996.4|2990.4|7
1622085560000|2021-05-27 03:19:20|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1622085570000|2021-05-27 03:19:30|2996.1|2990.1|2994.5|2988.5|2996.1|2990.1|2994.3|2988.3|10
1622085580000|2021-05-27 03:19:40|2994.8|2988.8|2994.5|2988.5|2994.9|2988.9|2994.5|2988.5|6
1622085590000|2021-05-27 03:19:50|2994.8|2988.8|2994.1|2988.1|2994.8|2988.8|2993.9|2987.9|9
1622085600000|2021-05-27 03:20:00|2993.9|2987.9|2994.3|2988.3|2994.3|2988.3|2993.6|2987.6|13
1622085610000|2021-05-27 03:20:10|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.1|2987.1|4
1622085620000|2021-05-27 03:20:20|2993.6|2987.6|2992.3|2986.3|2993.6|2987.6|2992.3|2986.3|6
1622085630000|2021-05-27 03:20:30|2992.4|2986.4|2993.1|2987.1|2993.9|2987.9|2992.4|2986.4|13
1622085640000|2021-05-27 03:20:40|2992.9|2986.9|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|4
1622085650000|2021-05-27 03:20:50|2993|2987|2992.6|2986.6|2993|2987|2992.3|2986.3|9
1622085660000|2021-05-27 03:21:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|5
1622085670000|2021-05-27 03:21:10|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1622085690000|2021-05-27 03:21:30|2992.1|2986.1|2992.3|2986.3|2992.3|2986.3|2992.1|2986.1|4
1622085700000|2021-05-27 03:21:40|2991.9|2985.9|2992|2986|2992|2986|2991.8|2985.8|3
1622085710000|2021-05-27 03:21:50|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.5|2985.5|7
1622085720000|2021-05-27 03:22:00|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1622085730000|2021-05-27 03:22:10|2992.6|2986.6|2992.5|2986.5|2992.6|2986.6|2992.5|2986.5|2
1622085760000|2021-05-27 03:22:40|2992.4|2986.4|2992.8|2986.8|2992.8|2986.8|2992.4|2986.4|3
1622085770000|2021-05-27 03:22:50|2992.6|2986.6|2992.4|2986.4|2992.6|2986.6|2992.4|2986.4|2
1622085780000|2021-05-27 03:23:00|2992.5|2986.5|2992.3|2986.3|2992.8|2986.8|2992.1|2986.1|5
1622085790000|2021-05-27 03:23:10|2992|2986|2992.4|2986.4|2992.4|2986.4|2991.9|2985.9|6
1622085800000|2021-05-27 03:23:20|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|3
1622085820000|2021-05-27 03:23:40|2991.9|2985.9|2991.8|2985.8|2992|2986|2991.5|2985.5|8
1622085830000|2021-05-27 03:23:50|2991.6|2985.6|2991.4|2985.4|2992|2986|2991.4|2985.4|6
1622085840000|2021-05-27 03:24:00|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1622085850000|2021-05-27 03:24:10|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.3|2985.3|6
1622085860000|2021-05-27 03:24:20|2991.4|2985.4|2992|2986|2992|2986|2991.4|2985.4|7
1622085870000|2021-05-27 03:24:30|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1622085890000|2021-05-27 03:24:50|2992.6|2986.6|2992.9|2986.9|2993|2987|2992.6|2986.6|4
1622085900000|2021-05-27 03:25:00|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1622085920000|2021-05-27 03:25:20|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1622085930000|2021-05-27 03:25:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2991.9|2985.9|4
1622085940000|2021-05-27 03:25:40|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622085950000|2021-05-27 03:25:50|2991.8|2985.8|2991.6|2985.6|2991.8|2985.8|2991.4|2985.4|4
1622085960000|2021-05-27 03:26:00|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1622085980000|2021-05-27 03:26:20|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|4
1622085990000|2021-05-27 03:26:30|2991.1|2985.1|2990.6|2984.6|2991.1|2985.1|2990.6|2984.6|3
1622086000000|2021-05-27 03:26:40|2990.8|2984.8|2991.1|2985.1|2991.1|2985.1|2990.8|2984.8|2
1622086010000|2021-05-27 03:26:50|2990.9|2984.9|2990.8|2984.8|2990.9|2984.9|2990.6|2984.6|3
1622086020000|2021-05-27 03:27:00|2990.6|2984.6|2989.8|2983.8|2990.6|2984.6|2989.6|2983.6|6
1622086030000|2021-05-27 03:27:10|2989.6|2983.6|2989.8|2983.8|2989.8|2983.8|2989.6|2983.6|4
1622086040000|2021-05-27 03:27:20|2989.6|2983.6|2989.1|2983.1|2989.8|2983.8|2989.1|2983.1|5
1622086050000|2021-05-27 03:27:30|2989.4|2983.4|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|4
1622086090000|2021-05-27 03:28:10|2989.6|2983.6|2989.9|2983.9|2989.9|2983.9|2989.6|2983.6|2
1622086100000|2021-05-27 03:28:20|2990.3|2984.3|2990.4|2984.4|2990.8|2984.8|2990.3|2984.3|4
1622086110000|2021-05-27 03:28:30|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1622086120000|2021-05-27 03:28:40|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1622086130000|2021-05-27 03:28:50|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|3
1622086140000|2021-05-27 03:29:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.1|2985.1|5
1622086150000|2021-05-27 03:29:10|2991.1|2985.1|2991.3|2985.3|2991.3|2985.3|2991.1|2985.1|2
1622086160000|2021-05-27 03:29:20|2991.5|2985.5|2992.6|2986.6|2992.6|2986.6|2991.5|2985.5|5
1622086180000|2021-05-27 03:29:40|2992.4|2986.4|2992.4|2986.4|2993.6|2987.6|2992.4|2986.4|4
1622086190000|2021-05-27 03:29:50|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.8|2986.8|3
1622086200000|2021-05-27 03:30:00|2992.5|2986.5|2992.1|2986.1|2992.5|2986.5|2992.1|2986.1|4
1622086210000|2021-05-27 03:30:10|2991.9|2985.9|2990.1|2984.1|2991.9|2985.9|2990.1|2984.1|2
1622086220000|2021-05-27 03:30:20|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.8|2983.8|3
1622086240000|2021-05-27 03:30:40|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622086340000|2021-05-27 03:32:20|2990.4|2984.4|2990.5|2984.5|2990.8|2984.8|2990.4|2984.4|3
1622086390000|2021-05-27 03:33:10|2991.5|2985.5|2991.1|2985.1|2991.5|2985.5|2991.1|2985.1|2
1622086400000|2021-05-27 03:33:20|2991.4|2985.4|2990.6|2984.6|2991.4|2985.4|2990.6|2984.6|2
1622086510000|2021-05-27 03:35:10|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2990.6|2984.6|3
1622086520000|2021-05-27 03:35:20|2990.6|2984.6|2991.6|2985.6|2991.6|2985.6|2990.6|2984.6|9
1622086540000|2021-05-27 03:35:40|2991.9|2985.9|2991.3|2985.3|2991.9|2985.9|2991.3|2985.3|2
1622086550000|2021-05-27 03:35:50|2990.9|2984.9|2990.8|2984.8|2990.9|2984.9|2990.8|2984.8|2
1622086560000|2021-05-27 03:36:00|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1622086580000|2021-05-27 03:36:20|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1622086640000|2021-05-27 03:37:20|2991.9|2985.9|2991.3|2985.3|2991.9|2985.9|2991.3|2985.3|2
1622086690000|2021-05-27 03:38:10|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1622086750000|2021-05-27 03:39:10|2991.9|2985.9|2990.8|2984.8|2991.9|2985.9|2990.8|2984.8|2
1622086760000|2021-05-27 03:39:20|2991.4|2985.4|2990.8|2984.8|2991.6|2985.6|2990.8|2984.8|4
1622086820000|2021-05-27 03:40:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622086900000|2021-05-27 03:41:40|2990.9|2984.9|2991.1|2985.1|2991.1|2985.1|2990.9|2984.9|2
1622086940000|2021-05-27 03:42:20|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622086970000|2021-05-27 03:42:50|2991.9|2985.9|2992.4|2986.4|2992.4|2986.4|2991.9|2985.9|3
1622087190000|2021-05-27 03:46:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622087460000|2021-05-27 03:51:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1622087850000|2021-05-27 03:57:30|2991.6|2985.6|2991.1|2985.1|2991.6|2985.6|2991.1|2985.1|2
1622087930000|2021-05-27 03:58:50|2990.9|2984.9|2990.6|2984.6|2990.9|2984.9|2990.6|2984.6|2
1622088110000|2021-05-27 04:01:50|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622088120000|2021-05-27 04:02:00|2990.8|2984.8|2990.9|2984.9|2990.9|2984.9|2990.8|2984.8|2
1622088130000|2021-05-27 04:02:10|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622088150000|2021-05-27 04:02:30|2990.9|2984.9|2990.5|2984.5|2990.9|2984.9|2990.5|2984.5|2
1622088210000|2021-05-27 04:03:30|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622088280000|2021-05-27 04:04:40|2991|2985|2990.4|2984.4|2991|2985|2990.4|2984.4|2
1622088330000|2021-05-27 04:05:30|2990.6|2984.6|2990.5|2984.5|2990.6|2984.6|2990.5|2984.5|2
1622088430000|2021-05-27 04:07:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622088480000|2021-05-27 04:08:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622088500000|2021-05-27 04:08:20|2990.8|2984.8|2990.1|2984.1|2990.8|2984.8|2990.1|2984.1|2
1622088520000|2021-05-27 04:08:40|2990.6|2984.6|2990.5|2984.5|2990.6|2984.6|2990.5|2984.5|2
1622088540000|2021-05-27 04:09:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622088560000|2021-05-27 04:09:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622088600000|2021-05-27 04:10:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1622088710000|2021-05-27 04:11:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622088880000|2021-05-27 04:14:40|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622088920000|2021-05-27 04:15:20|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622088970000|2021-05-27 04:16:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622089090000|2021-05-27 04:18:10|2990.6|2984.6|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|2
1622089150000|2021-05-27 04:19:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1622089160000|2021-05-27 04:19:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622089320000|2021-05-27 04:22:00|2990.9|2984.9|2991.4|2985.4|2991.4|2985.4|2990.9|2984.9|2
1622089330000|2021-05-27 04:22:10|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1622089380000|2021-05-27 04:23:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622089430000|2021-05-27 04:23:50|2991.5|2985.5|2991.8|2985.8|2992.4|2986.4|2991.5|2985.5|5
1622089440000|2021-05-27 04:24:00|2992|2986|2991.8|2985.8|2992.1|2986.1|2991.5|2985.5|6
1622089630000|2021-05-27 04:27:10|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622089730000|2021-05-27 04:28:50|2991.1|2985.1|2992|2986|2992|2986|2991.1|2985.1|2
1622089740000|2021-05-27 04:29:00|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622089820000|2021-05-27 04:30:20|2992|2986|2992.3|2986.3|2992.9|2986.9|2992|2986|3
1622089850000|2021-05-27 04:30:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1622089860000|2021-05-27 04:31:00|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622090000000|2021-05-27 04:33:20|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1622090090000|2021-05-27 04:34:50|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622090840000|2021-05-27 04:47:20|2991.9|2985.9|2992.4|2986.4|2992.4|2986.4|2991.9|2985.9|4
1622090910000|2021-05-27 04:48:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622090920000|2021-05-27 04:48:40|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1622090990000|2021-05-27 04:49:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1622091050000|2021-05-27 04:50:50|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|2
1622091550000|2021-05-27 04:59:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622091580000|2021-05-27 04:59:40|2994.6|2988.6|2995.3|2989.3|2995.3|2989.3|2994.6|2988.6|2
1622091600000|2021-05-27 05:00:00|2995.6|2989.6|2996.4|2990.4|2996.4|2990.4|2995.6|2989.6|4
1622091650000|2021-05-27 05:00:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622091660000|2021-05-27 05:01:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622091720000|2021-05-27 05:02:00|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1622091750000|2021-05-27 05:02:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1622091810000|2021-05-27 05:03:30|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1622091830000|2021-05-27 05:03:50|2996.8|2990.8|2996.4|2990.4|2996.8|2990.8|2996.4|2990.4|2
1622091840000|2021-05-27 05:04:00|2996.1|2990.1|2995.9|2989.9|2996.1|2990.1|2995.9|2989.9|2
1622091870000|2021-05-27 05:04:30|2995.6|2989.6|2995|2989|2995.6|2989.6|2995|2989|3
1622091980000|2021-05-27 05:06:20|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1622091990000|2021-05-27 05:06:30|2994|2988|2993|2987|2994|2988|2993|2987|2
1622092020000|2021-05-27 05:07:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1622092040000|2021-05-27 05:07:20|2992.9|2986.9|2990.6|2984.6|2992.9|2986.9|2990.6|2984.6|2
1622092070000|2021-05-27 05:07:50|2991|2985|2990.4|2984.4|2991|2985|2990.4|2984.4|2
1622092080000|2021-05-27 05:08:00|2990.1|2984.1|2989.9|2983.9|2990.1|2984.1|2989.9|2983.9|2
1622092110000|2021-05-27 05:08:30|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622092120000|2021-05-27 05:08:40|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622092350000|2021-05-27 05:12:30|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622092370000|2021-05-27 05:12:50|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1622092630000|2021-05-27 05:17:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622092680000|2021-05-27 05:18:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622092750000|2021-05-27 05:19:10|2990.6|2984.6|2992.5|2986.5|2992.5|2986.5|2990.6|2984.6|2
1622092810000|2021-05-27 05:20:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1622092860000|2021-05-27 05:21:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622092980000|2021-05-27 05:23:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1622093400000|2021-05-27 05:30:00|2992.9|2986.9|2999.6|2993.6|2999.6|2993.6|2992.9|2986.9|23
1622093410000|2021-05-27 05:30:10|3000|2994|3004.6|2998.6|3004.9|2998.9|3000|2994|20
1622093420000|2021-05-27 05:30:20|3004.3|2998.3|3002.1|2996.1|3004.4|2998.4|3002|2996|13
1622093430000|2021-05-27 05:30:30|3002|2996|2999.5|2993.5|3002|2996|2999.3|2993.3|10
1622093440000|2021-05-27 05:30:40|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.1|2992.1|5
1622093450000|2021-05-27 05:30:50|2998.8|2992.8|3000|2994|3000|2994|2998.8|2992.8|8
1622093460000|2021-05-27 05:31:00|3000.3|2994.3|3002.3|2996.3|3002.3|2996.3|3000.3|2994.3|10
1622093470000|2021-05-27 05:31:10|3002.6|2996.6|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|5
1622093480000|2021-05-27 05:31:20|3003|2997|3002.6|2996.6|3003|2997|3002.3|2996.3|9
1622093490000|2021-05-27 05:31:30|3002|2996|3001.9|2995.9|3002|2996|3001.8|2995.8|3
1622093500000|2021-05-27 05:31:40|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1622093510000|2021-05-27 05:31:50|3002.8|2996.8|3002.9|2996.9|3002.9|2996.9|3002.1|2996.1|7
1622093520000|2021-05-27 05:32:00|3003.1|2997.1|3002.8|2996.8|3004|2998|3002.8|2996.8|10
1622093530000|2021-05-27 05:32:10|3002.5|2996.5|3002.4|2996.4|3002.5|2996.5|3002.3|2996.3|3
1622093540000|2021-05-27 05:32:20|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1622093550000|2021-05-27 05:32:30|3002.6|2996.6|3002.8|2996.8|3003|2997|3002.6|2996.6|3
1622093560000|2021-05-27 05:32:40|3003|2997|3004.1|2998.1|3004.1|2998.1|3002.8|2996.8|7
1622093570000|2021-05-27 05:32:50|3003.9|2997.9|3005.8|2999.8|3005.8|2999.8|3003.9|2997.9|8
1622093580000|2021-05-27 05:33:00|3006|3000|3005.6|2999.6|3006.3|3000.3|3005.5|2999.5|6
1622093590000|2021-05-27 05:33:10|3005.3|2999.3|3004.4|2998.4|3005.3|2999.3|3004.1|2998.1|5
1622093600000|2021-05-27 05:33:20|3004.1|2998.1|3003.8|2997.8|3004.1|2998.1|3003.8|2997.8|3
1622093610000|2021-05-27 05:33:30|3004.1|2998.1|3004.5|2998.5|3004.5|2998.5|3004.1|2998.1|2
1622093620000|2021-05-27 05:33:40|3004.9|2998.9|3009.9|3003.9|3010.1|3004.1|3004.9|2998.9|16
1622093630000|2021-05-27 05:33:50|3009.5|3003.5|3009.8|3003.8|3010.1|3004.1|3009.5|3003.5|11
1622093640000|2021-05-27 05:34:00|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3008.6|3002.6|8
1622093650000|2021-05-27 05:34:10|3009.3|3003.3|3009.4|3003.4|3009.4|3003.4|3009|3003|5
1622093660000|2021-05-27 05:34:20|3009.6|3003.6|3008.6|3002.6|3009.9|3003.9|3008.6|3002.6|6
1622093670000|2021-05-27 05:34:30|3008.9|3002.9|3007.9|3001.9|3008.9|3002.9|3007.5|3001.5|9
1622093680000|2021-05-27 05:34:40|3008.3|3002.3|3008.4|3002.4|3008.5|3002.5|3008.3|3002.3|3
1622093690000|2021-05-27 05:34:50|3008|3002|3007|3001|3008|3002|3007|3001|7
1622093700000|2021-05-27 05:35:00|3007.3|3001.3|3007.6|3001.6|3007.6|3001.6|3007.3|3001.3|5
1622093710000|2021-05-27 05:35:10|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1622093720000|2021-05-27 05:35:20|3008.1|3002.1|3009.4|3003.4|3009.9|3003.9|3008.1|3002.1|4
1622093730000|2021-05-27 05:35:30|3009.6|3003.6|3010.3|3004.3|3010.9|3004.9|3009.6|3003.6|8
1622093740000|2021-05-27 05:35:40|3010.4|3004.4|3010.8|3004.8|3010.9|3004.9|3010.4|3004.4|10
1622093750000|2021-05-27 05:35:50|3010.9|3004.9|3010.6|3004.6|3011.1|3005.1|3009.5|3003.5|17
1622093760000|2021-05-27 05:36:00|3011.1|3005.1|3011.1|3005.1|3012|3006|3010.9|3004.9|18
1622093770000|2021-05-27 05:36:10|3011.4|3005.4|3011.1|3005.1|3011.4|3005.4|3010.8|3004.8|5
1622093780000|2021-05-27 05:36:20|3010.8|3004.8|3012.4|3006.4|3012.4|3006.4|3010.5|3004.5|9
1622093790000|2021-05-27 05:36:30|3012|3006|3012.9|3006.9|3012.9|3006.9|3012|3006|5
1622093800000|2021-05-27 05:36:40|3013.1|3007.1|3013.6|3007.6|3013.9|3007.9|3013.1|3007.1|8
1622093810000|2021-05-27 05:36:50|3013.9|3007.9|3013.4|3007.4|3014.1|3008.1|3013.4|3007.4|5
1622093820000|2021-05-27 05:37:00|3013.1|3007.1|3011.6|3005.6|3013.1|3007.1|3011.5|3005.5|10
1622093830000|2021-05-27 05:37:10|3012|3006|3012.4|3006.4|3012.4|3006.4|3012|3006|3
1622093850000|2021-05-27 05:37:30|3012.6|3006.6|3013.1|3007.1|3013.1|3007.1|3012.6|3006.6|2
1622093860000|2021-05-27 05:37:40|3013.4|3007.4|3013.4|3007.4|3013.6|3007.6|3013.4|3007.4|3
1622093870000|2021-05-27 05:37:50|3013.5|3007.5|3013.4|3007.4|3013.6|3007.6|3013.4|3007.4|6
1622093880000|2021-05-27 05:38:00|3012.9|3006.9|3013.4|3007.4|3013.9|3007.9|3012.9|3006.9|7
1622093890000|2021-05-27 05:38:10|3013.6|3007.6|3013.9|3007.9|3013.9|3007.9|3013.6|3007.6|4
1622093910000|2021-05-27 05:38:30|3014.1|3008.1|3014.9|3008.9|3015.4|3009.4|3014.1|3008.1|7
1622093920000|2021-05-27 05:38:40|3015.1|3009.1|3014.6|3008.6|3015.4|3009.4|3014.6|3008.6|5
1622093930000|2021-05-27 05:38:50|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1622093940000|2021-05-27 05:39:00|3014.1|3008.1|3014.4|3008.4|3014.6|3008.6|3014.1|3008.1|4
1622093950000|2021-05-27 05:39:10|3014|3008|3012.6|3006.6|3014|3008|3012.6|3006.6|3
1622093960000|2021-05-27 05:39:20|3012.4|3006.4|3012.1|3006.1|3012.6|3006.6|3012.1|3006.1|6
1622093980000|2021-05-27 05:39:40|3011.9|3005.9|3012.4|3006.4|3012.4|3006.4|3010.6|3004.6|9
1622093990000|2021-05-27 05:39:50|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1622094000000|2021-05-27 05:40:00|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1622094010000|2021-05-27 05:40:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.1|3005.1|6
1622094020000|2021-05-27 05:40:20|3011.6|3005.6|3011.9|3005.9|3011.9|3005.9|3011.6|3005.6|2
1622094030000|2021-05-27 05:40:30|3011.6|3005.6|3011.5|3005.5|3011.9|3005.9|3011.4|3005.4|5
1622094040000|2021-05-27 05:40:40|3011.3|3005.3|3011.4|3005.4|3011.4|3005.4|3010.8|3004.8|4
1622094050000|2021-05-27 05:40:50|3011.6|3005.6|3011.4|3005.4|3011.6|3005.6|3011.4|3005.4|2
1622094060000|2021-05-27 05:41:00|3011.3|3005.3|3011.1|3005.1|3011.5|3005.5|3010.9|3004.9|8
1622094070000|2021-05-27 05:41:10|3010.9|3004.9|3010.3|3004.3|3010.9|3004.9|3010.3|3004.3|2
1622094120000|2021-05-27 05:42:00|3010.4|3004.4|3011.6|3005.6|3011.6|3005.6|3010.4|3004.4|2
1622094130000|2021-05-27 05:42:10|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1622094140000|2021-05-27 05:42:20|3012.1|3006.1|3012.6|3006.6|3012.6|3006.6|3012.1|3006.1|3
1622094150000|2021-05-27 05:42:30|3012.9|3006.9|3013.5|3007.5|3013.5|3007.5|3012.9|3006.9|2
1622094160000|2021-05-27 05:42:40|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.4|3007.4|2
1622094180000|2021-05-27 05:43:00|3013.9|3007.9|3014.5|3008.5|3014.5|3008.5|3013.9|3007.9|3
1622094190000|2021-05-27 05:43:10|3014.4|3008.4|3014.1|3008.1|3014.4|3008.4|3014.1|3008.1|4
1622094200000|2021-05-27 05:43:20|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1622094210000|2021-05-27 05:43:30|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1622094220000|2021-05-27 05:43:40|3013.1|3007.1|3013.4|3007.4|3013.6|3007.6|3013.1|3007.1|4
1622094230000|2021-05-27 05:43:50|3013.6|3007.6|3014.5|3008.5|3014.5|3008.5|3013.6|3007.6|3
1622094250000|2021-05-27 05:44:10|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1622094260000|2021-05-27 05:44:20|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1622094270000|2021-05-27 05:44:30|3014.9|3008.9|3014.6|3008.6|3014.9|3008.9|3014.5|3008.5|4
1622094280000|2021-05-27 05:44:40|3014.9|3008.9|3015.9|3009.9|3015.9|3009.9|3014.6|3008.6|7
1622094290000|2021-05-27 05:44:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622094300000|2021-05-27 05:45:00|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|4
1622094310000|2021-05-27 05:45:10|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1622094320000|2021-05-27 05:45:20|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1622094330000|2021-05-27 05:45:30|3016.6|3010.6|3015.9|3009.9|3016.6|3010.6|3015.9|3009.9|3
1622094340000|2021-05-27 05:45:40|3015.8|3009.8|3015.9|3009.9|3015.9|3009.9|3015.5|3009.5|4
1622094350000|2021-05-27 05:45:50|3015.8|3009.8|3014.9|3008.9|3015.8|3009.8|3014.6|3008.6|5
1622094360000|2021-05-27 05:46:00|3014.8|3008.8|3015.1|3009.1|3015.1|3009.1|3014.8|3008.8|3
1622094370000|2021-05-27 05:46:10|3015.4|3009.4|3015.8|3009.8|3015.9|3009.9|3015.4|3009.4|5
1622094380000|2021-05-27 05:46:20|3015.5|3009.5|3013.8|3007.8|3015.5|3009.5|3013.8|3007.8|6
1622094410000|2021-05-27 05:46:50|3014.1|3008.1|3014.1|3008.1|3014.6|3008.6|3014.1|3008.1|4
1622094420000|2021-05-27 05:47:00|3014.3|3008.3|3016.6|3010.6|3016.6|3010.6|3014.3|3008.3|6
1622094430000|2021-05-27 05:47:10|3017|3011|3016.9|3010.9|3017.4|3011.4|3016.5|3010.5|9
1622094440000|2021-05-27 05:47:20|3017.4|3011.4|3017.6|3011.6|3018|3012|3017|3011|11
1622094450000|2021-05-27 05:47:30|3017.5|3011.5|3017.6|3011.6|3017.9|3011.9|3017.5|3011.5|4
1622094460000|2021-05-27 05:47:40|3017.9|3011.9|3018.4|3012.4|3018.4|3012.4|3017.6|3011.6|5
1622094470000|2021-05-27 05:47:50|3018.6|3012.6|3019.4|3013.4|3019.4|3013.4|3018.6|3012.6|4
1622094480000|2021-05-27 05:48:00|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.5|3013.5|4
1622094490000|2021-05-27 05:48:10|3020.1|3014.1|3020.3|3014.3|3020.3|3014.3|3019.6|3013.6|14
1622094500000|2021-05-27 05:48:20|3020.4|3014.4|3020.3|3014.3|3020.4|3014.4|3020.3|3014.3|2
1622094510000|2021-05-27 05:48:30|3020.4|3014.4|3020.6|3014.6|3020.6|3014.6|3020.1|3014.1|8
1622094520000|2021-05-27 05:48:40|3020.5|3014.5|3019.9|3013.9|3020.5|3014.5|3019.9|3013.9|5
1622094530000|2021-05-27 05:48:50|3019.4|3013.4|3018.6|3012.6|3019.4|3013.4|3018.6|3012.6|6
1622094540000|2021-05-27 05:49:00|3018.8|3012.8|3018.9|3012.9|3018.9|3012.9|3018.8|3012.8|2
1622094550000|2021-05-27 05:49:10|3018.8|3012.8|3018.9|3012.9|3018.9|3012.9|3018.8|3012.8|2
1622094560000|2021-05-27 05:49:20|3018.6|3012.6|3018.6|3012.6|3018.9|3012.9|3018.6|3012.6|3
1622094570000|2021-05-27 05:49:30|3018.4|3012.4|3017.9|3011.9|3018.4|3012.4|3017.8|3011.8|4
1622094590000|2021-05-27 05:49:50|3018.1|3012.1|3019.3|3013.3|3019.3|3013.3|3018.1|3012.1|3
1622094600000|2021-05-27 05:50:00|3018.6|3012.6|3020|3014|3020|3014|3018.6|3012.6|5
1622094610000|2021-05-27 05:50:10|3020.1|3014.1|3020.1|3014.1|3020.4|3014.4|3019.9|3013.9|5
1622094620000|2021-05-27 05:50:20|3020.6|3014.6|3020.1|3014.1|3020.6|3014.6|3020.1|3014.1|4
1622094640000|2021-05-27 05:50:40|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1622094650000|2021-05-27 05:50:50|3020.9|3014.9|3021.4|3015.4|3021.9|3015.9|3020.9|3014.9|6
1622094660000|2021-05-27 05:51:00|3021.1|3015.1|3021.6|3015.6|3021.9|3015.9|3021.1|3015.1|7
1622094670000|2021-05-27 05:51:10|3021.9|3015.9|3021.5|3015.5|3022.3|3016.3|3020.9|3014.9|15
1622094680000|2021-05-27 05:51:20|3021.6|3015.6|3020.6|3014.6|3022|3016|3020.6|3014.6|12
1622094690000|2021-05-27 05:51:30|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.1|3014.1|5
1622094710000|2021-05-27 05:51:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1622094720000|2021-05-27 05:52:00|3020.4|3014.4|3021.6|3015.6|3021.8|3015.8|3020.4|3014.4|5
1622094730000|2021-05-27 05:52:10|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1622094740000|2021-05-27 05:52:20|3021.4|3015.4|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|2
1622094750000|2021-05-27 05:52:30|3021.9|3015.9|3022.1|3016.1|3022.1|3016.1|3021.9|3015.9|2
1622094760000|2021-05-27 05:52:40|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1622094770000|2021-05-27 05:52:50|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1622094780000|2021-05-27 05:53:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1622094790000|2021-05-27 05:53:10|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3019.6|3013.6|2
1622094800000|2021-05-27 05:53:20|3019.4|3013.4|3019.1|3013.1|3019.4|3013.4|3018.9|3012.9|6
1622094810000|2021-05-27 05:53:30|3019.4|3013.4|3019.9|3013.9|3019.9|3013.9|3019.4|3013.4|7
1622094820000|2021-05-27 05:53:40|3020.4|3014.4|3019.9|3013.9|3020.4|3014.4|3019.9|3013.9|6
1622094830000|2021-05-27 05:53:50|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1622094840000|2021-05-27 05:54:00|3020.1|3014.1|3022.3|3016.3|3022.3|3016.3|3019.6|3013.6|10
1622094850000|2021-05-27 05:54:10|3022.1|3016.1|3022.4|3016.4|3022.4|3016.4|3022.1|3016.1|2
1622094860000|2021-05-27 05:54:20|3022.8|3016.8|3023.5|3017.5|3023.9|3017.9|3022.8|3016.8|4
1622094870000|2021-05-27 05:54:30|3023.8|3017.8|3024.4|3018.4|3024.6|3018.6|3023.6|3017.6|8
1622094880000|2021-05-27 05:54:40|3024.9|3018.9|3025|3019|3025.6|3019.6|3024.3|3018.3|9
1622094890000|2021-05-27 05:54:50|3024.8|3018.8|3024.6|3018.6|3024.8|3018.8|3023|3017|13
1622094900000|2021-05-27 05:55:00|3024.8|3018.8|3025|3019|3025.3|3019.3|3024.8|3018.8|4
1622094910000|2021-05-27 05:55:10|3025.3|3019.3|3026.1|3020.1|3026.3|3020.3|3025.3|3019.3|8
1622094920000|2021-05-27 05:55:20|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|9
1622094930000|2021-05-27 05:55:30|3025.3|3019.3|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|3
1622094940000|2021-05-27 05:55:40|3025|3019|3024.5|3018.5|3025|3019|3024|3018|7
1622094950000|2021-05-27 05:55:50|3024.4|3018.4|3023.4|3017.4|3024.4|3018.4|3023.4|3017.4|7
1622094960000|2021-05-27 05:56:00|3023.6|3017.6|3024.4|3018.4|3024.4|3018.4|3023.6|3017.6|3
1622094970000|2021-05-27 05:56:10|3024|3018|3023.4|3017.4|3024|3018|3023.4|3017.4|2
1622094980000|2021-05-27 05:56:20|3023.1|3017.1|3025.3|3019.3|3025.3|3019.3|3023.1|3017.1|8
1622094990000|2021-05-27 05:56:30|3025|3019|3025.4|3019.4|3025.6|3019.6|3025|3019|4
1622095000000|2021-05-27 05:56:40|3025|3019|3024.3|3018.3|3025|3019|3024.3|3018.3|6
1622095010000|2021-05-27 05:56:50|3024.1|3018.1|3024.5|3018.5|3024.8|3018.8|3023.1|3017.1|7
1622095020000|2021-05-27 05:57:00|3024|3018|3025.8|3019.8|3025.8|3019.8|3023.1|3017.1|9
1622095030000|2021-05-27 05:57:10|3026|3020|3026.8|3020.8|3026.8|3020.8|3025.9|3019.9|14
1622095040000|2021-05-27 05:57:20|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1622095050000|2021-05-27 05:57:30|3026.1|3020.1|3026.3|3020.3|3026.3|3020.3|3025.9|3019.9|4
1622095060000|2021-05-27 05:57:40|3026.1|3020.1|3026.8|3020.8|3026.8|3020.8|3026.1|3020.1|5
1622095070000|2021-05-27 05:57:50|3026.6|3020.6|3025.3|3019.3|3026.6|3020.6|3025.1|3019.1|6
1622095080000|2021-05-27 05:58:00|3025.5|3019.5|3026.3|3020.3|3026.3|3020.3|3025.5|3019.5|4
1622095090000|2021-05-27 05:58:10|3026.6|3020.6|3026.6|3020.6|3027.1|3021.1|3026.4|3020.4|9
1622095100000|2021-05-27 05:58:20|3026.9|3020.9|3027.5|3021.5|3027.5|3021.5|3026.6|3020.6|8
1622095110000|2021-05-27 05:58:30|3027.4|3021.4|3027.1|3021.1|3027.8|3021.8|3026.9|3020.9|11
1622095120000|2021-05-27 05:58:40|3027.4|3021.4|3027.4|3021.4|3027.8|3021.8|3027.4|3021.4|7
1622095130000|2021-05-27 05:58:50|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1622095140000|2021-05-27 05:59:00|3027.4|3021.4|3027.8|3021.8|3027.8|3021.8|3027.4|3021.4|5
1622095150000|2021-05-27 05:59:10|3027.6|3021.6|3027.1|3021.1|3027.6|3021.6|3027.1|3021.1|8
1622095160000|2021-05-27 05:59:20|3026.9|3020.9|3025.6|3019.6|3026.9|3020.9|3025.1|3019.1|8
1622095170000|2021-05-27 05:59:30|3026.9|3020.9|3025.6|3019.6|3027.4|3021.4|3025.6|3019.6|9
1622095180000|2021-05-27 05:59:40|3025.4|3019.4|3026.5|3020.5|3026.5|3020.5|3023.9|3017.9|11
1622095190000|2021-05-27 05:59:50|3026.9|3020.9|3026.8|3020.8|3027.1|3021.1|3026.8|3020.8|6
1622095200000|2021-05-27 06:00:00|3027|3021|3027|3021|3027.3|3021.3|3027|3021|3
1622095210000|2021-05-27 06:00:10|3027.3|3021.3|3027.3|3021.3|3027.5|3021.5|3027.1|3021.1|5
1622095220000|2021-05-27 06:00:20|3027.4|3021.4|3027.6|3021.6|3027.8|3021.8|3027.1|3021.1|5
1622095230000|2021-05-27 06:00:30|3027.8|3021.8|3026.5|3020.5|3027.9|3021.9|3026.4|3020.4|17
1622095240000|2021-05-27 06:00:40|3026.6|3020.6|3025.9|3019.9|3027|3021|3025.1|3019.1|15
1622095250000|2021-05-27 06:00:50|3025.6|3019.6|3025.1|3019.1|3025.6|3019.6|3025.1|3019.1|4
1622095260000|2021-05-27 06:01:00|3024.8|3018.8|3023.9|3017.9|3024.8|3018.8|3023.4|3017.4|10
1622095270000|2021-05-27 06:01:10|3023.6|3017.6|3023.4|3017.4|3023.8|3017.8|3022.9|3016.9|8
1622095280000|2021-05-27 06:01:20|3023.9|3017.9|3023.9|3017.9|3024.4|3018.4|3023.1|3017.1|12
1622095290000|2021-05-27 06:01:30|3024.3|3018.3|3023.9|3017.9|3024.8|3018.8|3023.9|3017.9|4
1622095300000|2021-05-27 06:01:40|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1622095310000|2021-05-27 06:01:50|3023.4|3017.4|3021.9|3015.9|3023.4|3017.4|3021.9|3015.9|11
1622095320000|2021-05-27 06:02:00|3022.1|3016.1|3022.6|3016.6|3022.6|3016.6|3021.6|3015.6|5
1622095330000|2021-05-27 06:02:10|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3021.6|3015.6|7
1622095340000|2021-05-27 06:02:20|3022.9|3016.9|3023.1|3017.1|3023.8|3017.8|3021.9|3015.9|5
1622095350000|2021-05-27 06:02:30|3022.6|3016.6|3023.1|3017.1|3023.4|3017.4|3022.6|3016.6|3
1622095360000|2021-05-27 06:02:40|3023.8|3017.8|3022.9|3016.9|3023.8|3017.8|3022.9|3016.9|5
1622095370000|2021-05-27 06:02:50|3021.9|3015.9|3022.6|3016.6|3022.6|3016.6|3021.9|3015.9|2
1622095380000|2021-05-27 06:03:00|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1622095390000|2021-05-27 06:03:10|3022.6|3016.6|3022.9|3016.9|3023.1|3017.1|3022.6|3016.6|3
1622095400000|2021-05-27 06:03:20|3023.1|3017.1|3024.1|3018.1|3024.1|3018.1|3023.1|3017.1|2
1622095410000|2021-05-27 06:03:30|3024.4|3018.4|3023.9|3017.9|3024.4|3018.4|3023.9|3017.9|3
1622095420000|2021-05-27 06:03:40|3023.6|3017.6|3023.1|3017.1|3023.6|3017.6|3022.4|3016.4|10
1622095430000|2021-05-27 06:03:50|3022.9|3016.9|3022.1|3016.1|3022.9|3016.9|3022.1|3016.1|3
1622095440000|2021-05-27 06:04:00|3022.4|3016.4|3022.6|3016.6|3022.6|3016.6|3022.4|3016.4|2
1622095450000|2021-05-27 06:04:10|3022.4|3016.4|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|2
1622095460000|2021-05-27 06:04:20|3021.9|3015.9|3021.1|3015.1|3021.9|3015.9|3020.4|3014.4|5
1622095470000|2021-05-27 06:04:30|3021.4|3015.4|3020.9|3014.9|3021.4|3015.4|3020.9|3014.9|3
1622095480000|2021-05-27 06:04:40|3020.5|3014.5|3019.9|3013.9|3020.5|3014.5|3018.6|3012.6|9
1622095490000|2021-05-27 06:04:50|3020.1|3014.1|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|5
1622095500000|2021-05-27 06:05:00|3019.9|3013.9|3020.4|3014.4|3020.4|3014.4|3019.4|3013.4|8
1622095510000|2021-05-27 06:05:10|3019.9|3013.9|3021.1|3015.1|3021.4|3015.4|3019.9|3013.9|5
1622095520000|2021-05-27 06:05:20|3021.4|3015.4|3022.3|3016.3|3022.3|3016.3|3021.1|3015.1|8
1622095530000|2021-05-27 06:05:30|3021.9|3015.9|3020.9|3014.9|3022.4|3016.4|3020.6|3014.6|8
1622095540000|2021-05-27 06:05:40|3020.6|3014.6|3020.9|3014.9|3020.9|3014.9|3020.4|3014.4|4
1622095550000|2021-05-27 06:05:50|3020.6|3014.6|3019|3013|3020.9|3014.9|3018.4|3012.4|13
1622095560000|2021-05-27 06:06:00|3019.3|3013.3|3019.9|3013.9|3019.9|3013.9|3019|3013|12
1622095570000|2021-05-27 06:06:10|3019.6|3013.6|3021|3015|3021|3015|3019.6|3013.6|11
1622095580000|2021-05-27 06:06:20|3020.8|3014.8|3020.6|3014.6|3021|3015|3020.6|3014.6|4
1622095590000|2021-05-27 06:06:30|3020.4|3014.4|3018.4|3012.4|3020.4|3014.4|3018.4|3012.4|8
1622095600000|2021-05-27 06:06:40|3018.9|3012.9|3020.5|3014.5|3020.5|3014.5|3018.9|3012.9|9
1622095610000|2021-05-27 06:06:50|3020.3|3014.3|3019.9|3013.9|3020.3|3014.3|3019.6|3013.6|4
1622095620000|2021-05-27 06:07:00|3019.4|3013.4|3019.9|3013.9|3019.9|3013.9|3019.4|3013.4|4
1622095630000|2021-05-27 06:07:10|3019.6|3013.6|3018.5|3012.5|3019.6|3013.6|3018.5|3012.5|11
1622095640000|2021-05-27 06:07:20|3018.1|3012.1|3018.8|3012.8|3018.9|3012.9|3018.1|3012.1|11
1622095650000|2021-05-27 06:07:30|3019.1|3013.1|3018.8|3012.8|3019.1|3013.1|3018.4|3012.4|4
1622095660000|2021-05-27 06:07:40|3018.4|3012.4|3019|3013|3019.1|3013.1|3018.4|3012.4|5
1622095670000|2021-05-27 06:07:50|3019.1|3013.1|3019|3013|3019.1|3013.1|3019|3013|2
1622095690000|2021-05-27 06:08:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1622095700000|2021-05-27 06:08:20|3018.9|3012.9|3018|3012|3019.1|3013.1|3018|3012|9
1622095710000|2021-05-27 06:08:30|3018.1|3012.1|3017.6|3011.6|3018.1|3012.1|3017.6|3011.6|4
1622095720000|2021-05-27 06:08:40|3017.5|3011.5|3016.9|3010.9|3017.5|3011.5|3016.4|3010.4|12
1622095730000|2021-05-27 06:08:50|3016.8|3010.8|3015.3|3009.3|3016.8|3010.8|3015|3009|8
1622095740000|2021-05-27 06:09:00|3015|3009|3016.8|3010.8|3016.9|3010.9|3015|3009|10
1622095750000|2021-05-27 06:09:10|3016.9|3010.9|3016.1|3010.1|3016.9|3010.9|3015.4|3009.4|7
1622095760000|2021-05-27 06:09:20|3015.4|3009.4|3015.3|3009.3|3015.9|3009.9|3015.3|3009.3|8
1622095770000|2021-05-27 06:09:30|3015.5|3009.5|3015.5|3009.5|3015.9|3009.9|3015.4|3009.4|6
1622095780000|2021-05-27 06:09:40|3015|3009|3016.1|3010.1|3016.1|3010.1|3015|3009|5
1622095790000|2021-05-27 06:09:50|3016.4|3010.4|3017|3011|3017|3011|3015.9|3009.9|4
1622095800000|2021-05-27 06:10:00|3016.8|3010.8|3017.4|3011.4|3017.4|3011.4|3016.8|3010.8|3
1622095810000|2021-05-27 06:10:10|3017.5|3011.5|3016.6|3010.6|3017.9|3011.9|3016.6|3010.6|6
1622095820000|2021-05-27 06:10:20|3016.4|3010.4|3016.6|3010.6|3016.6|3010.6|3015.9|3009.9|6
1622095830000|2021-05-27 06:10:30|3016.4|3010.4|3016.4|3010.4|3016.6|3010.6|3016.4|3010.4|3
1622095840000|2021-05-27 06:10:40|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1622095850000|2021-05-27 06:10:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622095860000|2021-05-27 06:11:00|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.6|3009.6|3
1622095870000|2021-05-27 06:11:10|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1622095880000|2021-05-27 06:11:20|3016.4|3010.4|3016.1|3010.1|3016.4|3010.4|3015.9|3009.9|4
1622095890000|2021-05-27 06:11:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1622095900000|2021-05-27 06:11:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016|3010|3
1622095910000|2021-05-27 06:11:50|3016.5|3010.5|3017.6|3011.6|3017.6|3011.6|3016.5|3010.5|5
1622095920000|2021-05-27 06:12:00|3017.3|3011.3|3017|3011|3017.3|3011.3|3016.8|3010.8|5
1622095930000|2021-05-27 06:12:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622095960000|2021-05-27 06:12:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622095970000|2021-05-27 06:12:50|3017.3|3011.3|3017.3|3011.3|3017.5|3011.5|3017|3011|5
1622095980000|2021-05-27 06:13:00|3017|3011|3016.5|3010.5|3017|3011|3016.3|3010.3|11
1622095990000|2021-05-27 06:13:10|3016.3|3010.3|3016.3|3010.3|3016.4|3010.4|3016.3|3010.3|3
1622096000000|2021-05-27 06:13:20|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3014.9|3008.9|5
1622096020000|2021-05-27 06:13:40|3016|3010|3016.4|3010.4|3016.4|3010.4|3016|3010|3
1622096060000|2021-05-27 06:14:20|3016.8|3010.8|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|4
1622096070000|2021-05-27 06:14:30|3015.9|3009.9|3016.5|3010.5|3016.5|3010.5|3015.9|3009.9|2
1622096110000|2021-05-27 06:15:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622096130000|2021-05-27 06:15:30|3016.6|3010.6|3016.9|3010.9|3016.9|3010.9|3016.6|3010.6|2
1622096140000|2021-05-27 06:15:40|3017.1|3011.1|3017.4|3011.4|3017.4|3011.4|3016.9|3010.9|4
1622096150000|2021-05-27 06:15:50|3017.8|3011.8|3018.5|3012.5|3018.8|3012.8|3017.8|3011.8|6
1622096160000|2021-05-27 06:16:00|3018.8|3012.8|3019.6|3013.6|3019.6|3013.6|3018.8|3012.8|4
1622096170000|2021-05-27 06:16:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1622096180000|2021-05-27 06:16:20|3020.1|3014.1|3020.5|3014.5|3020.5|3014.5|3020.1|3014.1|3
1622096190000|2021-05-27 06:16:30|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1622096210000|2021-05-27 06:16:50|3021.1|3015.1|3020.6|3014.6|3021.1|3015.1|3020.6|3014.6|4
1622096220000|2021-05-27 06:17:00|3020.4|3014.4|3020|3014|3020.4|3014.4|3020|3014|2
1622096230000|2021-05-27 06:17:10|3020.1|3014.1|3018.6|3012.6|3020.1|3014.1|3018.6|3012.6|3
1622096240000|2021-05-27 06:17:20|3018.4|3012.4|3018.5|3012.5|3018.5|3012.5|3018.1|3012.1|4
1622096250000|2021-05-27 06:17:30|3018.8|3012.8|3018.8|3012.8|3019|3013|3018.8|3012.8|3
1622096290000|2021-05-27 06:18:10|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1622096300000|2021-05-27 06:18:20|3019.4|3013.4|3020.1|3014.1|3020.1|3014.1|3019.4|3013.4|5
1622096310000|2021-05-27 06:18:30|3019.9|3013.9|3019.3|3013.3|3020.1|3014.1|3019.3|3013.3|5
1622096320000|2021-05-27 06:18:40|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1622096330000|2021-05-27 06:18:50|3019.3|3013.3|3019.4|3013.4|3019.4|3013.4|3019|3013|6
1622096340000|2021-05-27 06:19:00|3019.6|3013.6|3020|3014|3020|3014|3019.6|3013.6|2
1622096350000|2021-05-27 06:19:10|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1622096360000|2021-05-27 06:19:20|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1622096370000|2021-05-27 06:19:30|3021.4|3015.4|3021.8|3015.8|3022|3016|3021.4|3015.4|6
1622096380000|2021-05-27 06:19:40|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.4|3015.4|6
1622096390000|2021-05-27 06:19:50|3021.9|3015.9|3022.4|3016.4|3022.4|3016.4|3021.5|3015.5|8
1622096400000|2021-05-27 06:20:00|3022.6|3016.6|3022.9|3016.9|3022.9|3016.9|3022.6|3016.6|4
1622096410000|2021-05-27 06:20:10|3022.6|3016.6|3022.4|3016.4|3022.6|3016.6|3022.4|3016.4|2
1622096420000|2021-05-27 06:20:20|3022.1|3016.1|3021.5|3015.5|3022.1|3016.1|3021.5|3015.5|2
1622096430000|2021-05-27 06:20:30|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|3
1622096440000|2021-05-27 06:20:40|3022.8|3016.8|3022.9|3016.9|3023.1|3017.1|3022.8|3016.8|3
1622096460000|2021-05-27 06:21:00|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1622096470000|2021-05-27 06:21:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1622096480000|2021-05-27 06:21:20|3022|3016|3020.9|3014.9|3022|3016|3020.6|3014.6|4
1622096490000|2021-05-27 06:21:30|3020.6|3014.6|3020.4|3014.4|3020.6|3014.6|3020|3014|8
1622096500000|2021-05-27 06:21:40|3020.3|3014.3|3020.4|3014.4|3020.4|3014.4|3020|3014|4
1622096510000|2021-05-27 06:21:50|3020.3|3014.3|3020.4|3014.4|3020.4|3014.4|3020.3|3014.3|2
1622096540000|2021-05-27 06:22:20|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1622096550000|2021-05-27 06:22:30|3020.9|3014.9|3020.6|3014.6|3020.9|3014.9|3020.6|3014.6|2
1622096560000|2021-05-27 06:22:40|3020.3|3014.3|3019.6|3013.6|3020.3|3014.3|3019.6|3013.6|2
1622096570000|2021-05-27 06:22:50|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|3
1622096580000|2021-05-27 06:23:00|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1622096590000|2021-05-27 06:23:10|3020.5|3014.5|3020.1|3014.1|3020.5|3014.5|3020.1|3014.1|2
1622096600000|2021-05-27 06:23:20|3020.3|3014.3|3021.1|3015.1|3021.1|3015.1|3020.3|3014.3|3
1622096610000|2021-05-27 06:23:30|3021.4|3015.4|3021.6|3015.6|3021.8|3015.8|3021.4|3015.4|4
1622096620000|2021-05-27 06:23:40|3021.4|3015.4|3021.1|3015.1|3021.4|3015.4|3021.1|3015.1|2
1622096630000|2021-05-27 06:23:50|3021.4|3015.4|3020.4|3014.4|3021.4|3015.4|3020.4|3014.4|8
1622096640000|2021-05-27 06:24:00|3020.6|3014.6|3021.4|3015.4|3021.6|3015.6|3020.6|3014.6|5
1622096650000|2021-05-27 06:24:10|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1622096660000|2021-05-27 06:24:20|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1622096670000|2021-05-27 06:24:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1622096680000|2021-05-27 06:24:40|3021.3|3015.3|3020.9|3014.9|3021.4|3015.4|3020.9|3014.9|3
1622096720000|2021-05-27 06:25:20|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|2
1622096730000|2021-05-27 06:25:30|3021.1|3015.1|3021.6|3015.6|3021.6|3015.6|3021.1|3015.1|3
1622096760000|2021-05-27 06:26:00|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1622096770000|2021-05-27 06:26:10|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1622096780000|2021-05-27 06:26:20|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.6|3015.6|3
1622096790000|2021-05-27 06:26:30|3021.6|3015.6|3021.4|3015.4|3021.6|3015.6|3021.4|3015.4|6
1622096800000|2021-05-27 06:26:40|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1622096810000|2021-05-27 06:26:50|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1622096820000|2021-05-27 06:27:00|3021.6|3015.6|3021.1|3015.1|3021.6|3015.6|3021.1|3015.1|2
1622096830000|2021-05-27 06:27:10|3021.6|3015.6|3021.4|3015.4|3021.6|3015.6|3021.3|3015.3|4
1622096840000|2021-05-27 06:27:20|3021.6|3015.6|3021.9|3015.9|3022.1|3016.1|3021.6|3015.6|6
1622096850000|2021-05-27 06:27:30|3022.1|3016.1|3021.9|3015.9|3022.1|3016.1|3021.9|3015.9|4
1622096870000|2021-05-27 06:27:50|3022.1|3016.1|3021.9|3015.9|3022.4|3016.4|3021.9|3015.9|4
1622096910000|2021-05-27 06:28:30|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1622096920000|2021-05-27 06:28:40|3022.4|3016.4|3022.1|3016.1|3022.5|3016.5|3022|3016|8
1622096930000|2021-05-27 06:28:50|3022|3016|3022|3016|3022.1|3016.1|3022|3016|3
1622096940000|2021-05-27 06:29:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1622096970000|2021-05-27 06:29:30|3021.5|3015.5|3021.6|3015.6|3021.6|3015.6|3021.5|3015.5|2
1622097000000|2021-05-27 06:30:00|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1622097010000|2021-05-27 06:30:10|3022.1|3016.1|3023.1|3017.1|3023.1|3017.1|3022.1|3016.1|5
1622097020000|2021-05-27 06:30:20|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|4
1622097030000|2021-05-27 06:30:30|3023|3017|3023.4|3017.4|3023.4|3017.4|3023|3017|7
1622097040000|2021-05-27 06:30:40|3024|3018|3023.5|3017.5|3024|3018|3023.5|3017.5|3
1622097050000|2021-05-27 06:30:50|3023.6|3017.6|3023.9|3017.9|3023.9|3017.9|3023.6|3017.6|2
1622097060000|2021-05-27 06:31:00|3024|3018|3024|3018|3024.6|3018.6|3024|3018|6
1622097070000|2021-05-27 06:31:10|3024.1|3018.1|3024.6|3018.6|3024.6|3018.6|3024.1|3018.1|4
1622097080000|2021-05-27 06:31:20|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024|3018|4
1622097100000|2021-05-27 06:31:40|3024.1|3018.1|3024.3|3018.3|3024.4|3018.4|3024|3018|6
1622097110000|2021-05-27 06:31:50|3024.1|3018.1|3024.5|3018.5|3024.5|3018.5|3023.6|3017.6|8
1622097140000|2021-05-27 06:32:20|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1622097150000|2021-05-27 06:32:30|3024.9|3018.9|3024.6|3018.6|3024.9|3018.9|3024.4|3018.4|3
1622097160000|2021-05-27 06:32:40|3024.4|3018.4|3025.6|3019.6|3025.8|3019.8|3024.4|3018.4|7
1622097170000|2021-05-27 06:32:50|3025.8|3019.8|3026.9|3020.9|3027.1|3021.1|3025.8|3019.8|6
1622097180000|2021-05-27 06:33:00|3027.1|3021.1|3027.4|3021.4|3027.4|3021.4|3026.9|3020.9|6
1622097190000|2021-05-27 06:33:10|3027|3021|3026.4|3020.4|3027|3021|3025.9|3019.9|7
1622097200000|2021-05-27 06:33:20|3026.1|3020.1|3026.9|3020.9|3026.9|3020.9|3026.1|3020.1|5
1622097210000|2021-05-27 06:33:30|3026.6|3020.6|3027.1|3021.1|3027.1|3021.1|3026.1|3020.1|7
1622097220000|2021-05-27 06:33:40|3026.9|3020.9|3026.6|3020.6|3027.6|3021.6|3026.6|3020.6|9
1622097230000|2021-05-27 06:33:50|3026.3|3020.3|3025.3|3019.3|3026.4|3020.4|3025.3|3019.3|7
1622097240000|2021-05-27 06:34:00|3025.5|3019.5|3024.6|3018.6|3025.5|3019.5|3024.6|3018.6|3
1622097250000|2021-05-27 06:34:10|3025.3|3019.3|3023.9|3017.9|3025.3|3019.3|3023.9|3017.9|6
1622097260000|2021-05-27 06:34:20|3024.4|3018.4|3024.8|3018.8|3024.8|3018.8|3024.4|3018.4|2
1622097270000|2021-05-27 06:34:30|3024.6|3018.6|3024.5|3018.5|3024.6|3018.6|3024.5|3018.5|2
1622097280000|2021-05-27 06:34:40|3024.1|3018.1|3023.6|3017.6|3024.4|3018.4|3023.4|3017.4|6
1622097290000|2021-05-27 06:34:50|3023.4|3017.4|3021.9|3015.9|3023.4|3017.4|3021.9|3015.9|5
1622097300000|2021-05-27 06:35:00|3022|3016|3022|3016|3022|3016|3021.8|3015.8|5
1622097310000|2021-05-27 06:35:10|3022.3|3016.3|3022|3016|3022.3|3016.3|3021.9|3015.9|3
1622097320000|2021-05-27 06:35:20|3022.3|3016.3|3022.4|3016.4|3023.1|3017.1|3022.3|3016.3|6
1622097330000|2021-05-27 06:35:30|3022|3016|3021.9|3015.9|3022|3016|3021.8|3015.8|3
1622097350000|2021-05-27 06:35:50|3023.1|3017.1|3024.5|3018.5|3024.5|3018.5|3023.1|3017.1|5
1622097360000|2021-05-27 06:36:00|3024.4|3018.4|3026.4|3020.4|3026.4|3020.4|3024.4|3018.4|7
1622097370000|2021-05-27 06:36:10|3025.4|3019.4|3025.1|3019.1|3025.4|3019.4|3025.1|3019.1|2
1622097380000|2021-05-27 06:36:20|3024.4|3018.4|3024.4|3018.4|3024.5|3018.5|3024.1|3018.1|4
1622097390000|2021-05-27 06:36:30|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|3
1622097400000|2021-05-27 06:36:40|3024.4|3018.4|3024.6|3018.6|3025|3019|3024.1|3018.1|10
1622097410000|2021-05-27 06:36:50|3024.5|3018.5|3023.3|3017.3|3024.5|3018.5|3023|3017|11
1622097430000|2021-05-27 06:37:10|3023.6|3017.6|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|4
1622097440000|2021-05-27 06:37:20|3023|3017|3023.3|3017.3|3023.3|3017.3|3022.9|3016.9|5
1622097450000|2021-05-27 06:37:30|3023.5|3017.5|3023|3017|3023.5|3017.5|3023|3017|5
1622097460000|2021-05-27 06:37:40|3023.1|3017.1|3022.3|3016.3|3023.1|3017.1|3022.3|3016.3|3
1622097470000|2021-05-27 06:37:50|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1622097480000|2021-05-27 06:38:00|3022.1|3016.1|3022.9|3016.9|3022.9|3016.9|3022.1|3016.1|3
1622097490000|2021-05-27 06:38:10|3022.6|3016.6|3022.3|3016.3|3022.6|3016.6|3022.3|3016.3|2
1622097510000|2021-05-27 06:38:30|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1622097520000|2021-05-27 06:38:40|3022.4|3016.4|3021.1|3015.1|3022.4|3016.4|3021.1|3015.1|3
1622097530000|2021-05-27 06:38:50|3020.6|3014.6|3022.5|3016.5|3022.5|3016.5|3020.6|3014.6|14
1622097540000|2021-05-27 06:39:00|3022.8|3016.8|3024.9|3018.9|3024.9|3018.9|3022.8|3016.8|9
1622097550000|2021-05-27 06:39:10|3025.1|3019.1|3024.9|3018.9|3025.1|3019.1|3024.9|3018.9|2
1622097560000|2021-05-27 06:39:20|3024.6|3018.6|3023.3|3017.3|3024.6|3018.6|3023.3|3017.3|6
1622097580000|2021-05-27 06:39:40|3023.5|3017.5|3021.9|3015.9|3024.1|3018.1|3021.9|3015.9|6
1622097590000|2021-05-27 06:39:50|3022.1|3016.1|3022.1|3016.1|3022.6|3016.6|3021.9|3015.9|8
1622097600000|2021-05-27 06:40:00|3022.4|3016.4|3022.1|3016.1|3022.6|3016.6|3022.1|3016.1|4
1622097610000|2021-05-27 06:40:10|3022.4|3016.4|3023.1|3017.1|3023.4|3017.4|3022.4|3016.4|5
1622097620000|2021-05-27 06:40:20|3022.9|3016.9|3023.1|3017.1|3023.9|3017.9|3022.6|3016.6|8
1622097630000|2021-05-27 06:40:30|3023.4|3017.4|3024.3|3018.3|3024.4|3018.4|3023.4|3017.4|6
1622097640000|2021-05-27 06:40:40|3024.6|3018.6|3024.6|3018.6|3024.8|3018.8|3024.6|3018.6|3
1622097650000|2021-05-27 06:40:50|3024.1|3018.1|3023.8|3017.8|3024.1|3018.1|3023.8|3017.8|5
1622097660000|2021-05-27 06:41:00|3023.4|3017.4|3022.9|3016.9|3023.4|3017.4|3022.9|3016.9|2
1622097670000|2021-05-27 06:41:10|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3022.9|3016.9|3
1622097680000|2021-05-27 06:41:20|3023.4|3017.4|3023.6|3017.6|3023.6|3017.6|3023.4|3017.4|2
1622097690000|2021-05-27 06:41:30|3023.9|3017.9|3024.1|3018.1|3024.1|3018.1|3023.9|3017.9|2
1622097730000|2021-05-27 06:42:10|3023.8|3017.8|3022.9|3016.9|3023.8|3017.8|3022.9|3016.9|5
1622097750000|2021-05-27 06:42:30|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1622097770000|2021-05-27 06:42:50|3022.4|3016.4|3022.1|3016.1|3022.4|3016.4|3021.9|3015.9|3
1622097780000|2021-05-27 06:43:00|3021.9|3015.9|3021.5|3015.5|3021.9|3015.9|3021.5|3015.5|2
1622097790000|2021-05-27 06:43:10|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|3
1622097800000|2021-05-27 06:43:20|3021.1|3015.1|3020.1|3014.1|3021.1|3015.1|3020.1|3014.1|4
1622097840000|2021-05-27 06:44:00|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1622097850000|2021-05-27 06:44:10|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1622097860000|2021-05-27 06:44:20|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1622097870000|2021-05-27 06:44:30|3019.5|3013.5|3019.1|3013.1|3019.5|3013.5|3019.1|3013.1|3
1622097880000|2021-05-27 06:44:40|3019.3|3013.3|3020.3|3014.3|3020.3|3014.3|3019.3|3013.3|5
1622097890000|2021-05-27 06:44:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1622097920000|2021-05-27 06:45:20|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1622097980000|2021-05-27 06:46:20|3020.9|3014.9|3020.1|3014.1|3020.9|3014.9|3020.1|3014.1|3
1622097990000|2021-05-27 06:46:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3019.9|3013.9|3
1622098000000|2021-05-27 06:46:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1622098030000|2021-05-27 06:47:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1622098040000|2021-05-27 06:47:20|3019.5|3013.5|3019.8|3013.8|3020.4|3014.4|3019.3|3013.3|8
1622098050000|2021-05-27 06:47:30|3019.4|3013.4|3018.9|3012.9|3019.4|3013.4|3018.9|3012.9|3
1622098060000|2021-05-27 06:47:40|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1622098090000|2021-05-27 06:48:10|3018|3012|3018|3012|3018|3012|3018|3012|1
1622098130000|2021-05-27 06:48:50|3017.6|3011.6|3018.3|3012.3|3018.3|3012.3|3017.6|3011.6|7
1622098140000|2021-05-27 06:49:00|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1622098150000|2021-05-27 06:49:10|3017.4|3011.4|3016.3|3010.3|3017.6|3011.6|3016.3|3010.3|5
1622098160000|2021-05-27 06:49:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622098170000|2021-05-27 06:49:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|3
1622098180000|2021-05-27 06:49:40|3017.1|3011.1|3017.3|3011.3|3017.3|3011.3|3017.1|3011.1|4
1622098190000|2021-05-27 06:49:50|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1622098200000|2021-05-27 06:50:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622098210000|2021-05-27 06:50:10|3016.4|3010.4|3016.8|3010.8|3016.8|3010.8|3016.4|3010.4|3
1622098220000|2021-05-27 06:50:20|3017|3011|3018.3|3012.3|3018.3|3012.3|3017|3011|7
1622098230000|2021-05-27 06:50:30|3018|3012|3018.6|3012.6|3018.6|3012.6|3018|3012|2
1622098240000|2021-05-27 06:50:40|3018.9|3012.9|3019.4|3013.4|3019.4|3013.4|3018.9|3012.9|3
1622098250000|2021-05-27 06:50:50|3019.9|3013.9|3021.8|3015.8|3021.8|3015.8|3019.9|3013.9|4
1622098260000|2021-05-27 06:51:00|3021.5|3015.5|3020.6|3014.6|3021.5|3015.5|3020.6|3014.6|4
1622098270000|2021-05-27 06:51:10|3020.4|3014.4|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|2
1622098290000|2021-05-27 06:51:30|3020.4|3014.4|3020.6|3014.6|3020.6|3014.6|3020.4|3014.4|2
1622098310000|2021-05-27 06:51:50|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1622098320000|2021-05-27 06:52:00|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1622098330000|2021-05-27 06:52:10|3019.9|3013.9|3019.8|3013.8|3019.9|3013.9|3019.6|3013.6|3
1622098340000|2021-05-27 06:52:20|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1622098350000|2021-05-27 06:52:30|3019.8|3013.8|3019.6|3013.6|3019.8|3013.8|3019.6|3013.6|2
1622098360000|2021-05-27 06:52:40|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1622098370000|2021-05-27 06:52:50|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1622098390000|2021-05-27 06:53:10|3019.1|3013.1|3017.9|3011.9|3019.1|3013.1|3017.9|3011.9|4
1622098400000|2021-05-27 06:53:20|3017.5|3011.5|3017.6|3011.6|3017.6|3011.6|3017.5|3011.5|2
1622098410000|2021-05-27 06:53:30|3018.1|3012.1|3018.3|3012.3|3018.3|3012.3|3018.1|3012.1|2
1622098430000|2021-05-27 06:53:50|3018|3012|3017.5|3011.5|3018|3012|3017.4|3011.4|7
1622098440000|2021-05-27 06:54:00|3017.4|3011.4|3017.9|3011.9|3017.9|3011.9|3017.4|3011.4|3
1622098450000|2021-05-27 06:54:10|3017.6|3011.6|3018.1|3012.1|3018.1|3012.1|3017.4|3011.4|4
1622098460000|2021-05-27 06:54:20|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1622098490000|2021-05-27 06:54:50|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1622098500000|2021-05-27 06:55:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622098510000|2021-05-27 06:55:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|5
1622098520000|2021-05-27 06:55:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1622098530000|2021-05-27 06:55:30|3017.8|3011.8|3017|3011|3017.8|3011.8|3017|3011|3
1622098540000|2021-05-27 06:55:40|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|2
1622098550000|2021-05-27 06:55:50|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1622098560000|2021-05-27 06:56:00|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1622098570000|2021-05-27 06:56:10|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|2
1622098590000|2021-05-27 06:56:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622098630000|2021-05-27 06:57:10|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1622098680000|2021-05-27 06:58:00|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|3
1622098700000|2021-05-27 06:58:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1622098710000|2021-05-27 06:58:30|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|2
1622098720000|2021-05-27 06:58:40|3018.5|3012.5|3018.8|3012.8|3019|3013|3018.5|3012.5|5
1622098730000|2021-05-27 06:58:50|3019|3013|3019.3|3013.3|3019.5|3013.5|3019|3013|5
1622098740000|2021-05-27 06:59:00|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1622098750000|2021-05-27 06:59:10|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1622098760000|2021-05-27 06:59:20|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1622098770000|2021-05-27 06:59:30|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1622098780000|2021-05-27 06:59:40|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|3
1622098790000|2021-05-27 06:59:50|3019|3013|3019.8|3013.8|3019.8|3013.8|3019|3013|3
1622098800000|2021-05-27 07:00:00|3020|3014|3022.8|3016.8|3023.3|3017.3|3020|3014|8
1622098820000|2021-05-27 07:00:20|3023|3017|3024.8|3018.8|3025.3|3019.3|3023|3017|6
1622098830000|2021-05-27 07:00:30|3025|3019|3025.5|3019.5|3025.8|3019.8|3025|3019|5
1622098840000|2021-05-27 07:00:40|3025.3|3019.3|3022.5|3016.5|3025.3|3019.3|3022.5|3016.5|5
1622098850000|2021-05-27 07:00:50|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|2
1622098870000|2021-05-27 07:01:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1622098880000|2021-05-27 07:01:20|3022.3|3016.3|3021.3|3015.3|3022.3|3016.3|3021.3|3015.3|2
1622098890000|2021-05-27 07:01:30|3020.8|3014.8|3022.3|3016.3|3022.3|3016.3|3020.5|3014.5|5
1622098900000|2021-05-27 07:01:40|3023.5|3017.5|3024|3018|3024|3018|3023.5|3017.5|2
1622098910000|2021-05-27 07:01:50|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1622098920000|2021-05-27 07:02:00|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|2
1622098930000|2021-05-27 07:02:10|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1622098940000|2021-05-27 07:02:20|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|7
1622098960000|2021-05-27 07:02:40|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1622098970000|2021-05-27 07:02:50|3024|3018|3024|3018|3024|3018|3023.8|3017.8|3
1622098980000|2021-05-27 07:03:00|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|3
1622098990000|2021-05-27 07:03:10|3024.5|3018.5|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|3
1622099000000|2021-05-27 07:03:20|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1622099010000|2021-05-27 07:03:30|3024.8|3018.8|3026|3020|3026|3020|3024.8|3018.8|5
1622099020000|2021-05-27 07:03:40|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|2
1622099030000|2021-05-27 07:03:50|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1622099040000|2021-05-27 07:04:00|3025|3019|3025.8|3019.8|3025.8|3019.8|3025|3019|2
1622099050000|2021-05-27 07:04:10|3026|3020|3026.3|3020.3|3026.5|3020.5|3026|3020|3
1622099070000|2021-05-27 07:04:30|3025.8|3019.8|3023.8|3017.8|3025.8|3019.8|3023.8|3017.8|4
1622099100000|2021-05-27 07:05:00|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1622099250000|2021-05-27 07:07:30|3022.8|3016.8|3021.8|3015.8|3022.8|3016.8|3021.8|3015.8|2
1622099300000|2021-05-27 07:08:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1622099310000|2021-05-27 07:08:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1622099320000|2021-05-27 07:08:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1622099350000|2021-05-27 07:09:10|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1622099360000|2021-05-27 07:09:20|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1622099490000|2021-05-27 07:11:30|3021|3015|3021|3015|3021|3015|3021|3015|1
1622099500000|2021-05-27 07:11:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1622099540000|2021-05-27 07:12:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1622099560000|2021-05-27 07:12:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1622099570000|2021-05-27 07:12:50|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1622099690000|2021-05-27 07:14:50|3022|3016|3022|3016|3022|3016|3022|3016|1
1622099750000|2021-05-27 07:15:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1622099770000|2021-05-27 07:16:10|3022.5|3016.5|3025.5|3019.5|3025.5|3019.5|3022.5|3016.5|5
1622099780000|2021-05-27 07:16:20|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1622099790000|2021-05-27 07:16:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1622099810000|2021-05-27 07:16:50|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1622099830000|2021-05-27 07:17:10|3025.8|3019.8|3026|3020|3026.5|3020.5|3025.8|3019.8|4
1622099850000|2021-05-27 07:17:30|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1622099890000|2021-05-27 07:18:10|3025.5|3019.5|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|3
1622099910000|2021-05-27 07:18:30|3025|3019|3025|3019|3025|3019|3025|3019|1
1622099920000|2021-05-27 07:18:40|3025.3|3019.3|3025.8|3019.8|3025.8|3019.8|3025.3|3019.3|3
1622099950000|2021-05-27 07:19:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1622099960000|2021-05-27 07:19:20|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|2
1622100000000|2021-05-27 07:20:00|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1622100010000|2021-05-27 07:20:10|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.3|3019.3|4
1622100030000|2021-05-27 07:20:30|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1622100090000|2021-05-27 07:21:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1622100130000|2021-05-27 07:22:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1622100140000|2021-05-27 07:22:20|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1622100160000|2021-05-27 07:22:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1622100180000|2021-05-27 07:23:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1622100210000|2021-05-27 07:23:30|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1622100220000|2021-05-27 07:23:40|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1622100230000|2021-05-27 07:23:50|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|4
1622100270000|2021-05-27 07:24:30|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1622100320000|2021-05-27 07:25:20|3027|3021|3025.8|3019.8|3027|3021|3025.8|3019.8|2
1622100330000|2021-05-27 07:25:30|3026|3020|3027.3|3021.3|3027.3|3021.3|3026|3020|5
1622100380000|2021-05-27 07:26:20|3027|3021|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|4
1622100420000|2021-05-27 07:27:00|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1622100440000|2021-05-27 07:27:20|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1622100450000|2021-05-27 07:27:30|3027.3|3021.3|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|4
1622100460000|2021-05-27 07:27:40|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1622100570000|2021-05-27 07:29:30|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1622100680000|2021-05-27 07:31:20|3027.8|3021.8|3026.5|3020.5|3027.8|3021.8|3026.5|3020.5|2
1622100690000|2021-05-27 07:31:30|3025.8|3019.8|3022|3016|3025.8|3019.8|3022|3016|4
1622100700000|2021-05-27 07:31:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1622100710000|2021-05-27 07:31:50|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|2
1622100720000|2021-05-27 07:32:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1622100730000|2021-05-27 07:32:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022|3016|3
1622100750000|2021-05-27 07:32:30|3022|3016|3020.8|3014.8|3022|3016|3020.8|3014.8|2
1622100760000|2021-05-27 07:32:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1622100770000|2021-05-27 07:32:50|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1622100780000|2021-05-27 07:33:00|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|2
1622100790000|2021-05-27 07:33:10|3020.5|3014.5|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|3
1622100810000|2021-05-27 07:33:30|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|3
1622100830000|2021-05-27 07:33:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1622100850000|2021-05-27 07:34:10|3020.8|3014.8|3020|3014|3020.8|3014.8|3020|3014|2
1622100880000|2021-05-27 07:34:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1622100890000|2021-05-27 07:34:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1622100910000|2021-05-27 07:35:10|3021|3015|3021.8|3015.8|3021.8|3015.8|3021|3015|4
1622100930000|2021-05-27 07:35:30|3021.5|3015.5|3021|3015|3021.5|3015.5|3021|3015|2
1622100980000|2021-05-27 07:36:20|3021.3|3015.3|3022|3016|3022|3016|3021.3|3015.3|2
1622100990000|2021-05-27 07:36:30|3022.3|3016.3|3023.8|3017.8|3023.8|3017.8|3022.3|3016.3|3
1622101010000|2021-05-27 07:36:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1622101020000|2021-05-27 07:37:00|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|2
1622101050000|2021-05-27 07:37:30|3024|3018|3020.3|3014.3|3024|3018|3020.3|3014.3|2
1622101060000|2021-05-27 07:37:40|3020.5|3014.5|3021|3015|3021|3015|3020.5|3014.5|2
1622101070000|2021-05-27 07:37:50|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1622101080000|2021-05-27 07:38:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1622101110000|2021-05-27 07:38:30|3020|3014|3019.3|3013.3|3020|3014|3019.3|3013.3|2
1622101160000|2021-05-27 07:39:20|3018.5|3012.5|3017.5|3011.5|3018.5|3012.5|3017.5|3011.5|3
1622101190000|2021-05-27 07:39:50|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|2
1622101210000|2021-05-27 07:40:10|3017|3011|3017|3011|3017|3011|3017|3011|1
1622101230000|2021-05-27 07:40:30|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|2
1622101240000|2021-05-27 07:40:40|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1622101250000|2021-05-27 07:40:50|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1622101270000|2021-05-27 07:41:10|3019.8|3013.8|3018.3|3012.3|3019.8|3013.8|3018.3|3012.3|2
1622101280000|2021-05-27 07:41:20|3018.5|3012.5|3021|3015|3021|3015|3018.5|3012.5|5
1622101300000|2021-05-27 07:41:40|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1622101310000|2021-05-27 07:41:50|3020.5|3014.5|3021.3|3015.3|3021.3|3015.3|3020.5|3014.5|4
1622101440000|2021-05-27 07:44:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1622101450000|2021-05-27 07:44:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1622101600000|2021-05-27 07:46:40|3020.5|3014.5|3021|3015|3021|3015|3020.5|3014.5|2
1622101720000|2021-05-27 07:48:40|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1622101730000|2021-05-27 07:48:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1622101760000|2021-05-27 07:49:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1622101930000|2021-05-27 07:52:10|3020|3014|3020|3014|3020|3014|3020|3014|1
1622102020000|2021-05-27 07:53:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1622102040000|2021-05-27 07:54:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1622102060000|2021-05-27 07:54:20|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1622102330000|2021-05-27 07:58:50|3018.8|3012.8|3019.5|3013.5|3019.5|3013.5|3018.5|3012.5|5
1622102370000|2021-05-27 07:59:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1622102400000|2021-05-27 08:00:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1622102610000|2021-05-27 08:03:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1622102630000|2021-05-27 08:03:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1622102680000|2021-05-27 08:04:40|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1622102710000|2021-05-27 08:05:10|3018|3012|3018|3012|3018|3012|3018|3012|1
1622102740000|2021-05-27 08:05:40|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|2
1622103060000|2021-05-27 08:11:00|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1622103080000|2021-05-27 08:11:20|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1622103090000|2021-05-27 08:11:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1622103100000|2021-05-27 08:11:40|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1622103140000|2021-05-27 08:12:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1622103150000|2021-05-27 08:12:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1622103160000|2021-05-27 08:12:40|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|2
1622103210000|2021-05-27 08:13:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622103240000|2021-05-27 08:14:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1622103350000|2021-05-27 08:15:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1622103410000|2021-05-27 08:16:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1622103420000|2021-05-27 08:17:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622103440000|2021-05-27 08:17:20|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1622103450000|2021-05-27 08:17:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1622103500000|2021-05-27 08:18:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1622103570000|2021-05-27 08:19:30|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|2
1622103920000|2021-05-27 08:25:20|3019|3013|3019|3013|3019.3|3013.3|3019|3013|3
1622103930000|2021-05-27 08:25:30|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1622104000000|2021-05-27 08:26:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1622104010000|2021-05-27 08:26:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1622104060000|2021-05-27 08:27:40|3019.8|3013.8|3020.5|3014.5|3020.8|3014.8|3019.8|3013.8|3
1622104070000|2021-05-27 08:27:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1622104080000|2021-05-27 08:28:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1622104110000|2021-05-27 08:28:30|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|4
1622104120000|2021-05-27 08:28:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1622104210000|2021-05-27 08:30:10|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|4
1622104240000|2021-05-27 08:30:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1622104250000|2021-05-27 08:30:50|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1622104260000|2021-05-27 08:31:00|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1622104280000|2021-05-27 08:31:20|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1622104290000|2021-05-27 08:31:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1622104350000|2021-05-27 08:32:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1622104390000|2021-05-27 08:33:10|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1622104440000|2021-05-27 08:34:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622104450000|2021-05-27 08:34:10|3019|3013|3019|3013|3019|3013|3019|3013|1
1622104510000|2021-05-27 08:35:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1622104520000|2021-05-27 08:35:20|3018.8|3012.8|3017.8|3011.8|3018.8|3012.8|3017.8|3011.8|2
1622104560000|2021-05-27 08:36:00|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1622104590000|2021-05-27 08:36:30|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|2
1622104630000|2021-05-27 08:37:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622104670000|2021-05-27 08:37:50|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|3
1622104690000|2021-05-27 08:38:10|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|2
1622104730000|2021-05-27 08:38:50|3019|3013|3017.8|3011.8|3019|3013|3017.8|3011.8|2
1622104740000|2021-05-27 08:39:00|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|2
1622104750000|2021-05-27 08:39:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622104760000|2021-05-27 08:39:20|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|2
1622104790000|2021-05-27 08:39:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1622104830000|2021-05-27 08:40:30|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1622104860000|2021-05-27 08:41:00|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|2
1622104880000|2021-05-27 08:41:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1622104990000|2021-05-27 08:43:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622105120000|2021-05-27 08:45:20|3017|3011|3018.5|3012.5|3018.5|3012.5|3017|3011|3
1622105140000|2021-05-27 08:45:40|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1622105210000|2021-05-27 08:46:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1622105340000|2021-05-27 08:49:00|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|2
1622105430000|2021-05-27 08:50:30|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1622105460000|2021-05-27 08:51:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1622105520000|2021-05-27 08:52:00|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1622105650000|2021-05-27 08:54:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1622105670000|2021-05-27 08:54:30|3018.8|3012.8|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|5
1622105680000|2021-05-27 08:54:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1622105710000|2021-05-27 08:55:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622105740000|2021-05-27 08:55:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1622105800000|2021-05-27 08:56:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622105810000|2021-05-27 08:56:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622105860000|2021-05-27 08:57:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1622105870000|2021-05-27 08:57:50|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|2
1622105880000|2021-05-27 08:58:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622105890000|2021-05-27 08:58:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1622105920000|2021-05-27 08:58:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1622105930000|2021-05-27 08:58:50|3015.8|3009.8|3016.5|3010.5|3016.8|3010.8|3015.8|3009.8|5
1622105940000|2021-05-27 08:59:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622105960000|2021-05-27 08:59:20|3016.5|3010.5|3016|3010|3016.5|3010.5|3016|3010|3
1622105980000|2021-05-27 08:59:40|3015.5|3009.5|3016.3|3010.3|3016.3|3010.3|3015.5|3009.5|3
1622105990000|2021-05-27 08:59:50|3015.8|3009.8|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|3
1622106000000|2021-05-27 09:00:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1622106020000|2021-05-27 09:00:20|3015|3009|3015|3009|3015|3009|3015|3009|1
1622106050000|2021-05-27 09:00:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1622106070000|2021-05-27 09:01:10|3015|3009|3015|3009|3015|3009|3015|3009|1
1622106080000|2021-05-27 09:01:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1622106110000|2021-05-27 09:01:50|3015.5|3009.5|3015|3009|3015.5|3009.5|3014.8|3008.8|3
1622106120000|2021-05-27 09:02:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1622106140000|2021-05-27 09:02:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1622106170000|2021-05-27 09:02:50|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1622106200000|2021-05-27 09:03:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1622106210000|2021-05-27 09:03:30|3015|3009|3015.8|3009.8|3015.8|3009.8|3015|3009|2
1622106220000|2021-05-27 09:03:40|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1622106230000|2021-05-27 09:03:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1622106240000|2021-05-27 09:04:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1622106250000|2021-05-27 09:04:10|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1622106290000|2021-05-27 09:04:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622106310000|2021-05-27 09:05:10|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1622106350000|2021-05-27 09:05:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1622106360000|2021-05-27 09:06:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622106470000|2021-05-27 09:07:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1622106500000|2021-05-27 09:08:20|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|2
1622106520000|2021-05-27 09:08:40|3015|3009|3015|3009|3015|3009|3015|3009|1
1622106530000|2021-05-27 09:08:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1622106560000|2021-05-27 09:09:20|3014.8|3008.8|3016|3010|3016|3010|3014.8|3008.8|2
1622106590000|2021-05-27 09:09:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622106610000|2021-05-27 09:10:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1622106650000|2021-05-27 09:10:50|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|4
1622106690000|2021-05-27 09:11:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622106700000|2021-05-27 09:11:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1622106750000|2021-05-27 09:12:30|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1622106760000|2021-05-27 09:12:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622106790000|2021-05-27 09:13:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1622106800000|2021-05-27 09:13:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1622106810000|2021-05-27 09:13:30|3015.5|3009.5|3015.5|3009.5|3016.3|3010.3|3015.5|3009.5|3
1622106830000|2021-05-27 09:13:50|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1622106880000|2021-05-27 09:14:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622106900000|2021-05-27 09:15:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1622106940000|2021-05-27 09:15:40|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1622107000000|2021-05-27 09:16:40|3015.8|3009.8|3015.5|3009.5|3016|3010|3015.5|3009.5|7
1622107020000|2021-05-27 09:17:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622107040000|2021-05-27 09:17:20|3016|3010|3017|3011|3017|3011|3016|3010|2
1622107060000|2021-05-27 09:17:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622107180000|2021-05-27 09:19:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1622107340000|2021-05-27 09:22:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622107370000|2021-05-27 09:22:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622107380000|2021-05-27 09:23:00|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1622107410000|2021-05-27 09:23:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1622107470000|2021-05-27 09:24:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1622107510000|2021-05-27 09:25:10|3016.5|3010.5|3016|3010|3016.5|3010.5|3016|3010|2
1622107600000|2021-05-27 09:26:40|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1622107660000|2021-05-27 09:27:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1622107690000|2021-05-27 09:28:10|3017.5|3011.5|3018.3|3012.3|3018.3|3012.3|3017.5|3011.5|3
1622107700000|2021-05-27 09:28:20|3018.5|3012.5|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|3
1622107710000|2021-05-27 09:28:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1622107730000|2021-05-27 09:28:50|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1622107740000|2021-05-27 09:29:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1622107790000|2021-05-27 09:29:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1622107820000|2021-05-27 09:30:20|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|2
1622107960000|2021-05-27 09:32:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1622107970000|2021-05-27 09:32:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622108060000|2021-05-27 09:34:20|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1622108080000|2021-05-27 09:34:40|3019|3013|3018.3|3012.3|3019|3013|3018|3012|5
1622108090000|2021-05-27 09:34:50|3018.5|3012.5|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|3
1622108130000|2021-05-27 09:35:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1622108150000|2021-05-27 09:35:50|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1622108190000|2021-05-27 09:36:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622108430000|2021-05-27 09:40:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1622108440000|2021-05-27 09:40:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1622108500000|2021-05-27 09:41:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1622108520000|2021-05-27 09:42:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1622108760000|2021-05-27 09:46:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622108790000|2021-05-27 09:46:30|3018.3|3012.3|3017|3011|3018.3|3012.3|3017|3011|2
1622108800000|2021-05-27 09:46:40|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1622108850000|2021-05-27 09:47:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622108930000|2021-05-27 09:48:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622108950000|2021-05-27 09:49:10|3016.3|3010.3|3016|3010|3016.5|3010.5|3016|3010|3
1622108970000|2021-05-27 09:49:30|3016.3|3010.3|3017|3011|3017|3011|3016.3|3010.3|3
1622109000000|2021-05-27 09:50:00|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1622109010000|2021-05-27 09:50:10|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1622109230000|2021-05-27 09:53:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622109450000|2021-05-27 09:57:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622109560000|2021-05-27 09:59:20|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1622109640000|2021-05-27 10:00:40|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|2
1622109660000|2021-05-27 10:01:00|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1622109700000|2021-05-27 10:01:40|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|2
1622109740000|2021-05-27 10:02:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1622109850000|2021-05-27 10:04:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1622109870000|2021-05-27 10:04:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1622109930000|2021-05-27 10:05:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622110020000|2021-05-27 10:07:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622110040000|2021-05-27 10:07:20|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|2
1622110120000|2021-05-27 10:08:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1622110150000|2021-05-27 10:09:10|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1622110190000|2021-05-27 10:09:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1622110220000|2021-05-27 10:10:20|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1622110260000|2021-05-27 10:11:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622110320000|2021-05-27 10:12:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622110350000|2021-05-27 10:12:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622110400000|2021-05-27 10:13:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1622110410000|2021-05-27 10:13:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622110430000|2021-05-27 10:13:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1622110440000|2021-05-27 10:14:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016|3010|3
1622110450000|2021-05-27 10:14:10|3016|3010|3015|3009|3016|3010|3015|3009|3
1622110480000|2021-05-27 10:14:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1622110500000|2021-05-27 10:15:00|3014|3008|3014|3008|3014|3008|3014|3008|1
1622110510000|2021-05-27 10:15:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1622110590000|2021-05-27 10:16:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1622110600000|2021-05-27 10:16:40|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1622110610000|2021-05-27 10:16:50|3015|3009|3015.8|3009.8|3015.8|3009.8|3015|3009|3
1622110620000|2021-05-27 10:17:00|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|2
1622110630000|2021-05-27 10:17:10|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.5|3010.5|4
1622110650000|2021-05-27 10:17:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1622110680000|2021-05-27 10:18:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1622110710000|2021-05-27 10:18:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622110730000|2021-05-27 10:18:50|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1622110760000|2021-05-27 10:19:20|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1622110890000|2021-05-27 10:21:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622111060000|2021-05-27 10:24:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622111080000|2021-05-27 10:24:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622111140000|2021-05-27 10:25:40|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1622111150000|2021-05-27 10:25:50|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1622111160000|2021-05-27 10:26:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1622111180000|2021-05-27 10:26:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622111250000|2021-05-27 10:27:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622111260000|2021-05-27 10:27:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622111280000|2021-05-27 10:28:00|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|2
1622111440000|2021-05-27 10:30:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1622111460000|2021-05-27 10:31:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622111510000|2021-05-27 10:31:50|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622111610000|2021-05-27 10:33:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622111620000|2021-05-27 10:33:40|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1622111680000|2021-05-27 10:34:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622111710000|2021-05-27 10:35:10|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1622111740000|2021-05-27 10:35:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622111900000|2021-05-27 10:38:20|3016.3|3010.3|3014.8|3008.8|3016.3|3010.3|3014.8|3008.8|3
1622111910000|2021-05-27 10:38:30|3014.5|3008.5|3013|3007|3014.5|3008.5|3013|3007|2
1622111940000|2021-05-27 10:39:00|3013.5|3007.5|3012.8|3006.8|3013.5|3007.5|3012.8|3006.8|2
1622111960000|2021-05-27 10:39:20|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1622111970000|2021-05-27 10:39:30|3013|3007|3013|3007|3013.3|3007.3|3013|3007|5
1622111990000|2021-05-27 10:39:50|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|3
1622112000000|2021-05-27 10:40:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1622112060000|2021-05-27 10:41:00|3012|3006|3011.3|3005.3|3012|3006|3011|3005|3
1622112070000|2021-05-27 10:41:10|3011.5|3005.5|3012.3|3006.3|3012.3|3006.3|3011.5|3005.5|2
1622112080000|2021-05-27 10:41:20|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1622112100000|2021-05-27 10:41:40|3013|3007|3013|3007|3013|3007|3013|3007|1
1622112110000|2021-05-27 10:41:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1622112120000|2021-05-27 10:42:00|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.8|3007.8|3
1622112130000|2021-05-27 10:42:10|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1622112140000|2021-05-27 10:42:20|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1622112150000|2021-05-27 10:42:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622112170000|2021-05-27 10:42:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1622112230000|2021-05-27 10:43:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622112260000|2021-05-27 10:44:20|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1622112300000|2021-05-27 10:45:00|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1622112350000|2021-05-27 10:45:50|3017.5|3011.5|3018.3|3012.3|3018.3|3012.3|3017.5|3011.5|3
1622112380000|2021-05-27 10:46:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622112420000|2021-05-27 10:47:00|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1622112450000|2021-05-27 10:47:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1622112470000|2021-05-27 10:47:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1622112480000|2021-05-27 10:48:00|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|3
1622112540000|2021-05-27 10:49:00|3017|3011|3016.3|3010.3|3017|3011|3016|3010|4
1622112550000|2021-05-27 10:49:10|3017|3011|3017|3011|3017|3011|3017|3011|1
1622112560000|2021-05-27 10:49:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1622112570000|2021-05-27 10:49:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622112600000|2021-05-27 10:50:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622112620000|2021-05-27 10:50:20|3017.5|3011.5|3018.5|3012.5|3018.5|3012.5|3017.5|3011.5|2
1622112630000|2021-05-27 10:50:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1622112650000|2021-05-27 10:50:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622112660000|2021-05-27 10:51:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622112700000|2021-05-27 10:51:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1622112720000|2021-05-27 10:52:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622112820000|2021-05-27 10:53:40|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1622112840000|2021-05-27 10:54:00|3016.3|3010.3|3017.5|3011.5|3017.5|3011.5|3016.3|3010.3|4
1622113090000|2021-05-27 10:58:10|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1622113140000|2021-05-27 10:59:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622113150000|2021-05-27 10:59:10|3017.3|3011.3|3017.3|3011.3|3017.5|3011.5|3016.8|3010.8|6
1622113230000|2021-05-27 11:00:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1622113240000|2021-05-27 11:00:40|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1622113290000|2021-05-27 11:01:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622113360000|2021-05-27 11:02:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1622113370000|2021-05-27 11:02:50|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1622113500000|2021-05-27 11:05:00|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1622113660000|2021-05-27 11:07:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622113670000|2021-05-27 11:07:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1622113740000|2021-05-27 11:09:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622113810000|2021-05-27 11:10:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622113860000|2021-05-27 11:11:00|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1622113880000|2021-05-27 11:11:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1622114000000|2021-05-27 11:13:20|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1622114100000|2021-05-27 11:15:00|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|2
1622114110000|2021-05-27 11:15:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1622114130000|2021-05-27 11:15:30|3014.3|3008.3|3016|3010|3016|3010|3014.3|3008.3|2
1622114210000|2021-05-27 11:16:50|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|3
1622114230000|2021-05-27 11:17:10|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|2
1622114340000|2021-05-27 11:19:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622114380000|2021-05-27 11:19:40|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1622114400000|2021-05-27 11:20:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622114460000|2021-05-27 11:21:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622114480000|2021-05-27 11:21:20|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1622114750000|2021-05-27 11:25:50|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|2
1622114810000|2021-05-27 11:26:50|3014|3008|3014|3008|3014|3008|3014|3008|1
1622114820000|2021-05-27 11:27:00|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|2
1622114900000|2021-05-27 11:28:20|3013|3007|3013.5|3007.5|3013.5|3007.5|3013|3007|2
1622114910000|2021-05-27 11:28:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1622114920000|2021-05-27 11:28:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1622114960000|2021-05-27 11:29:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1622114980000|2021-05-27 11:29:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1622115000000|2021-05-27 11:30:00|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1622115010000|2021-05-27 11:30:10|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1622115030000|2021-05-27 11:30:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1622115060000|2021-05-27 11:31:00|3015.3|3009.3|3017|3011|3017.3|3011.3|3015.3|3009.3|5
1622115080000|2021-05-27 11:31:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622115120000|2021-05-27 11:32:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622115160000|2021-05-27 11:32:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622115290000|2021-05-27 11:34:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622115330000|2021-05-27 11:35:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622115340000|2021-05-27 11:35:40|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.5|3009.5|3
1622115350000|2021-05-27 11:35:50|3016|3010|3016.3|3010.3|3016.5|3010.5|3016|3010|8
1622115390000|2021-05-27 11:36:30|3016|3010|3016.8|3010.8|3016.8|3010.8|3015.8|3009.8|6
1622115400000|2021-05-27 11:36:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622115430000|2021-05-27 11:37:10|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1622115520000|2021-05-27 11:38:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1622115580000|2021-05-27 11:39:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1622115590000|2021-05-27 11:39:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622115600000|2021-05-27 11:40:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1622115610000|2021-05-27 11:40:10|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|2
1622115620000|2021-05-27 11:40:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1622115630000|2021-05-27 11:40:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622115640000|2021-05-27 11:40:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1622115660000|2021-05-27 11:41:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1622115670000|2021-05-27 11:41:10|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|2
1622115690000|2021-05-27 11:41:30|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1622115700000|2021-05-27 11:41:40|3017.5|3011.5|3018|3012|3018|3012|3017.3|3011.3|3
1622115720000|2021-05-27 11:42:00|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1622115760000|2021-05-27 11:42:40|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|2
1622115880000|2021-05-27 11:44:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622115890000|2021-05-27 11:44:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622115950000|2021-05-27 11:45:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622115980000|2021-05-27 11:46:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622115990000|2021-05-27 11:46:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622116130000|2021-05-27 11:48:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1622116140000|2021-05-27 11:49:00|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|3
1622116150000|2021-05-27 11:49:10|3017.8|3011.8|3016.5|3010.5|3017.8|3011.8|3016.5|3010.5|4
1622116180000|2021-05-27 11:49:40|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1622116230000|2021-05-27 11:50:30|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|2
1622116260000|2021-05-27 11:51:00|3016.5|3010.5|3017|3011|3017|3011|3016.5|3010.5|3
1622116280000|2021-05-27 11:51:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622116290000|2021-05-27 11:51:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622116310000|2021-05-27 11:51:50|3016|3010|3015|3009|3016|3010|3015|3009|2
1622116320000|2021-05-27 11:52:00|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1622116330000|2021-05-27 11:52:10|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|2
1622116340000|2021-05-27 11:52:20|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622116370000|2021-05-27 11:52:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1622116380000|2021-05-27 11:53:00|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1622116390000|2021-05-27 11:53:10|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1622116400000|2021-05-27 11:53:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1622116410000|2021-05-27 11:53:30|3015.5|3009.5|3017|3011|3017|3011|3015.5|3009.5|5
1622116420000|2021-05-27 11:53:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622116430000|2021-05-27 11:53:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1622116440000|2021-05-27 11:54:00|3017.3|3011.3|3018.3|3012.3|3018.3|3012.3|3017.3|3011.3|3
1622116450000|2021-05-27 11:54:10|3018|3012|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|3
1622116460000|2021-05-27 11:54:20|3018|3012|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|5
1622116510000|2021-05-27 11:55:10|3017|3011|3017|3011|3017|3011|3017|3011|1
1622116520000|2021-05-27 11:55:20|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|2
1622116530000|2021-05-27 11:55:30|3016|3010|3017.3|3011.3|3017.3|3011.3|3016|3010|4
1622116540000|2021-05-27 11:55:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1622116550000|2021-05-27 11:55:50|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|2
1622116590000|2021-05-27 11:56:30|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|2
1622116640000|2021-05-27 11:57:20|3015|3009|3015.3|3009.3|3015.5|3009.5|3015|3009|4
1622116650000|2021-05-27 11:57:30|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015|3009|3
1622116680000|2021-05-27 11:58:00|3015.8|3009.8|3017.3|3011.3|3017.3|3011.3|3015.8|3009.8|6
1622116700000|2021-05-27 11:58:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622116720000|2021-05-27 11:58:40|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1622116740000|2021-05-27 11:59:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1622116770000|2021-05-27 11:59:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622116780000|2021-05-27 11:59:40|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1622116800000|2021-05-27 12:00:00|3018.8|3012.8|3018.5|3012.5|3020|3014|3018.5|3012.5|6
1622116820000|2021-05-27 12:00:20|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1622116830000|2021-05-27 12:00:30|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1622116840000|2021-05-27 12:00:40|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1622116860000|2021-05-27 12:01:00|3019.3|3013.3|3020.5|3014.5|3020.5|3014.5|3019.3|3013.3|4
1622116870000|2021-05-27 12:01:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020|3014|3
1622116880000|2021-05-27 12:01:20|3020|3014|3020|3014|3020.3|3014.3|3020|3014|3
1622116890000|2021-05-27 12:01:30|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1622116900000|2021-05-27 12:01:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1622116910000|2021-05-27 12:01:50|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|2
1622116920000|2021-05-27 12:02:00|3019.5|3013.5|3020|3014|3020.3|3014.3|3019.5|3013.5|4
1622116950000|2021-05-27 12:02:30|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019|3013|4
1622116960000|2021-05-27 12:02:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1622116970000|2021-05-27 12:02:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622116980000|2021-05-27 12:03:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622116990000|2021-05-27 12:03:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|3
1622117000000|2021-05-27 12:03:20|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|2
1622117010000|2021-05-27 12:03:30|3017.8|3011.8|3017|3011|3017.8|3011.8|3017|3011|3
1622117020000|2021-05-27 12:03:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622117060000|2021-05-27 12:04:20|3017.3|3011.3|3015|3009|3017.3|3011.3|3015|3009|4
1622117070000|2021-05-27 12:04:30|3014.8|3008.8|3013.8|3007.8|3014.8|3008.8|3013.8|3007.8|6
1622117100000|2021-05-27 12:05:00|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|3
1622117120000|2021-05-27 12:05:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1622117130000|2021-05-27 12:05:30|3014.8|3008.8|3015.5|3009.5|3015.5|3009.5|3014.8|3008.8|4
1622117140000|2021-05-27 12:05:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622117160000|2021-05-27 12:06:00|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|2
1622117200000|2021-05-27 12:06:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622117220000|2021-05-27 12:07:00|3015.5|3009.5|3014.3|3008.3|3015.5|3009.5|3014.3|3008.3|4
1622117260000|2021-05-27 12:07:40|3014.5|3008.5|3015.3|3009.3|3015.3|3009.3|3014.5|3008.5|3
1622117280000|2021-05-27 12:08:00|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1622117310000|2021-05-27 12:08:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1622117320000|2021-05-27 12:08:40|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1622117350000|2021-05-27 12:09:10|3015|3009|3015|3009|3015|3009|3015|3009|1
1622117380000|2021-05-27 12:09:40|3014|3008|3014|3008|3014|3008|3014|3008|1
1622117390000|2021-05-27 12:09:50|3013.3|3007.3|3014|3008|3014|3008|3013.3|3007.3|2
1622117400000|2021-05-27 12:10:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1622117430000|2021-05-27 12:10:30|3014.8|3008.8|3015.5|3009.5|3015.5|3009.5|3014.8|3008.8|3
1622117440000|2021-05-27 12:10:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622117450000|2021-05-27 12:10:50|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1622117470000|2021-05-27 12:11:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622117500000|2021-05-27 12:11:40|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1622117510000|2021-05-27 12:11:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1622117530000|2021-05-27 12:12:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1622117540000|2021-05-27 12:12:20|3016.5|3010.5|3016|3010|3016.5|3010.5|3016|3010|2
1622117550000|2021-05-27 12:12:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622117560000|2021-05-27 12:12:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622117570000|2021-05-27 12:12:50|3017.3|3011.3|3014.8|3008.8|3017.3|3011.3|3014.8|3008.8|3
1622117610000|2021-05-27 12:13:30|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|2
1622117650000|2021-05-27 12:14:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1622117660000|2021-05-27 12:14:20|3015|3009|3015|3009|3015|3009|3015|3009|1
1622117690000|2021-05-27 12:14:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1622117740000|2021-05-27 12:15:40|3015|3009|3015|3009|3015|3009|3015|3009|1
1622117810000|2021-05-27 12:16:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1622117820000|2021-05-27 12:17:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1622117840000|2021-05-27 12:17:20|3015.8|3009.8|3016.5|3010.5|3016.8|3010.8|3015.8|3009.8|6
1622117850000|2021-05-27 12:17:30|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|3
1622117870000|2021-05-27 12:17:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1622117880000|2021-05-27 12:18:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622117890000|2021-05-27 12:18:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1622117910000|2021-05-27 12:18:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622117940000|2021-05-27 12:19:00|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1622117950000|2021-05-27 12:19:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1622117990000|2021-05-27 12:19:50|3015.3|3009.3|3014.3|3008.3|3015.3|3009.3|3014.3|3008.3|2
1622118000000|2021-05-27 12:20:00|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1622118020000|2021-05-27 12:20:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1622118030000|2021-05-27 12:20:30|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|2
1622118040000|2021-05-27 12:20:40|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1622118060000|2021-05-27 12:21:00|3015.3|3009.3|3016.3|3010.3|3016.3|3010.3|3015|3009|3
1622118090000|2021-05-27 12:21:30|3016.5|3010.5|3017|3011|3017|3011|3016.5|3010.5|2
1622118100000|2021-05-27 12:21:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622118110000|2021-05-27 12:21:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1622118130000|2021-05-27 12:22:10|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1622118180000|2021-05-27 12:23:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.3|3011.3|3
1622118200000|2021-05-27 12:23:20|3017.8|3011.8|3018.5|3012.5|3018.5|3012.5|3017.8|3011.8|4
1622118210000|2021-05-27 12:23:30|3018.3|3012.3|3018|3012|3018.3|3012.3|3017.8|3011.8|3
1622118220000|2021-05-27 12:23:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622118240000|2021-05-27 12:24:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622118260000|2021-05-27 12:24:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1622118280000|2021-05-27 12:24:40|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1622118300000|2021-05-27 12:25:00|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1622118320000|2021-05-27 12:25:20|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1622118330000|2021-05-27 12:25:30|3019.8|3013.8|3019.8|3013.8|3020.5|3014.5|3019.8|3013.8|4
1622118350000|2021-05-27 12:25:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1622118360000|2021-05-27 12:26:00|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1622118370000|2021-05-27 12:26:10|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|3
1622118390000|2021-05-27 12:26:30|3018.5|3012.5|3018.8|3012.8|3019|3013|3018.5|3012.5|3
1622118400000|2021-05-27 12:26:40|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1622118440000|2021-05-27 12:27:20|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1622118450000|2021-05-27 12:27:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1622118460000|2021-05-27 12:27:40|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1622118470000|2021-05-27 12:27:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1622118490000|2021-05-27 12:28:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1622118520000|2021-05-27 12:28:40|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1622118570000|2021-05-27 12:29:30|3019.5|3013.5|3020.5|3014.5|3020.5|3014.5|3019.5|3013.5|3
1622118580000|2021-05-27 12:29:40|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1622118590000|2021-05-27 12:29:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1622118640000|2021-05-27 12:30:40|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1622118650000|2021-05-27 12:30:50|3021|3015|3021.3|3015.3|3022.5|3016.5|3021|3015|6
1622118740000|2021-05-27 12:32:20|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1622118800000|2021-05-27 12:33:20|3022|3016|3022|3016|3022|3016|3021.8|3015.8|3
1622118820000|2021-05-27 12:33:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1622118840000|2021-05-27 12:34:00|3022|3016|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1622118850000|2021-05-27 12:34:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1622118860000|2021-05-27 12:34:20|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|3
1622118880000|2021-05-27 12:34:40|3021.8|3015.8|3021.8|3015.8|3022|3016|3021.8|3015.8|3
1622118930000|2021-05-27 12:35:30|3022|3016|3021.3|3015.3|3022|3016|3021.3|3015.3|2
1622118940000|2021-05-27 12:35:40|3021|3015|3021|3015|3021|3015|3021|3015|1
1622118950000|2021-05-27 12:35:50|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|3
1622118960000|2021-05-27 12:36:00|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|2
1622118990000|2021-05-27 12:36:30|3019.3|3013.3|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|3
1622119060000|2021-05-27 12:37:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1622119110000|2021-05-27 12:38:30|3019.8|3013.8|3020.5|3014.5|3020.5|3014.5|3019.8|3013.8|2
1622119130000|2021-05-27 12:38:50|3021|3015|3019.8|3013.8|3021|3015|3019.8|3013.8|4
1622119140000|2021-05-27 12:39:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1622119150000|2021-05-27 12:39:10|3020|3014|3020|3014|3020|3014|3020|3014|1
1622119160000|2021-05-27 12:39:20|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1622119180000|2021-05-27 12:39:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1622119200000|2021-05-27 12:40:00|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1622119210000|2021-05-27 12:40:10|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020|3014|3
1622119220000|2021-05-27 12:40:20|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1622119310000|2021-05-27 12:41:50|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1622119330000|2021-05-27 12:42:10|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|3
1622119340000|2021-05-27 12:42:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1622119350000|2021-05-27 12:42:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1622119390000|2021-05-27 12:43:10|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1622119400000|2021-05-27 12:43:20|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1622119410000|2021-05-27 12:43:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622119420000|2021-05-27 12:43:40|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1622119430000|2021-05-27 12:43:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1622119530000|2021-05-27 12:45:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1622119590000|2021-05-27 12:46:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1622119620000|2021-05-27 12:47:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1622119690000|2021-05-27 12:48:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1622119750000|2021-05-27 12:49:10|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1622119760000|2021-05-27 12:49:20|3018.3|3012.3|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|2
1622119770000|2021-05-27 12:49:30|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1622119800000|2021-05-27 12:50:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622119810000|2021-05-27 12:50:10|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1622119820000|2021-05-27 12:50:20|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|2
1622119830000|2021-05-27 12:50:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622119840000|2021-05-27 12:50:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622119960000|2021-05-27 12:52:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622120000000|2021-05-27 12:53:20|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1622120010000|2021-05-27 12:53:30|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1622120080000|2021-05-27 12:54:40|3017.8|3011.8|3018|3012|3018.5|3012.5|3017.8|3011.8|5
1622120100000|2021-05-27 12:55:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1622120120000|2021-05-27 12:55:20|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|3
1622120140000|2021-05-27 12:55:40|3018|3012|3017.3|3011.3|3018|3012|3017.3|3011.3|2
1622120150000|2021-05-27 12:55:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1622120160000|2021-05-27 12:56:00|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1622120170000|2021-05-27 12:56:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1622120190000|2021-05-27 12:56:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1622120200000|2021-05-27 12:56:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1622120290000|2021-05-27 12:58:10|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1622120310000|2021-05-27 12:58:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622120340000|2021-05-27 12:59:00|3016.3|3010.3|3011.5|3005.5|3016.3|3010.3|3011.3|3005.3|7
1622120350000|2021-05-27 12:59:10|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|3
1622120360000|2021-05-27 12:59:20|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1622120380000|2021-05-27 12:59:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1622120390000|2021-05-27 12:59:50|3011.3|3005.3|3010|3004|3011.3|3005.3|3009.8|3003.8|9
1622120400000|2021-05-27 13:00:00|3009.8|3003.8|3010.5|3004.5|3010.8|3004.8|3008.5|3002.5|17
1622120410000|2021-05-27 13:00:10|3010.8|3004.8|3014.3|3008.3|3014.3|3008.3|3010.8|3004.8|17
1622120420000|2021-05-27 13:00:20|3013.8|3007.8|3010|3004|3013.8|3007.8|3010|3004|11
1622120430000|2021-05-27 13:00:30|3008.6|3002.6|3009.1|3003.1|3009.1|3003.1|3008.3|3002.3|7
1622120440000|2021-05-27 13:00:40|3009.6|3003.6|3010.3|3004.3|3010.3|3004.3|3009.6|3003.6|9
1622120450000|2021-05-27 13:00:50|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|4
1622120460000|2021-05-27 13:01:00|3011|3005|3010.3|3004.3|3011|3005|3009|3003|6
1622120470000|2021-05-27 13:01:10|3010|3004|3008.3|3002.3|3010|3004|3008.3|3002.3|5
1622120480000|2021-05-27 13:01:20|3008|3002|3009.3|3003.3|3009.3|3003.3|3008|3002|5
1622120490000|2021-05-27 13:01:30|3009|3003|3012.3|3006.3|3012.5|3006.5|3009|3003|9
1622120500000|2021-05-27 13:01:40|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|7
1622120510000|2021-05-27 13:01:50|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1622120520000|2021-05-27 13:02:00|3011.5|3005.5|3012|3006|3012|3006|3010.8|3004.8|11
1622120530000|2021-05-27 13:02:10|3012.3|3006.3|3013.8|3007.8|3013.8|3007.8|3012.3|3006.3|10
1622120540000|2021-05-27 13:02:20|3013.5|3007.5|3013.5|3007.5|3014|3008|3013.5|3007.5|5
1622120550000|2021-05-27 13:02:30|3013.3|3007.3|3014.3|3008.3|3014.5|3008.5|3013.3|3007.3|8
1622120560000|2021-05-27 13:02:40|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1622120570000|2021-05-27 13:02:50|3015|3009|3015.3|3009.3|3016.3|3010.3|3015|3009|8
1622120580000|2021-05-27 13:03:00|3015|3009|3014|3008|3015|3009|3013.5|3007.5|9
1622120590000|2021-05-27 13:03:10|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|4
1622120600000|2021-05-27 13:03:20|3014.3|3008.3|3013.3|3007.3|3014.3|3008.3|3013.3|3007.3|5
1622120610000|2021-05-27 13:03:30|3013.8|3007.8|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|6
1622120620000|2021-05-27 13:03:40|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.5|3007.5|3
1622120630000|2021-05-27 13:03:50|3014.8|3008.8|3013.8|3007.8|3014.8|3008.8|3013.8|3007.8|6
1622120640000|2021-05-27 13:04:00|3014|3008|3011.5|3005.5|3014|3008|3011.5|3005.5|9
1622120650000|2021-05-27 13:04:10|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1622120660000|2021-05-27 13:04:20|3011.8|3005.8|3011.5|3005.5|3012|3006|3011.5|3005.5|6
1622120700000|2021-05-27 13:05:00|3011.3|3005.3|3010.3|3004.3|3011.3|3005.3|3009.5|3003.5|10
1622120710000|2021-05-27 13:05:10|3010.5|3004.5|3011|3005|3011|3005|3010.5|3004.5|2
1622120720000|2021-05-27 13:05:20|3011.3|3005.3|3012|3006|3012|3006|3011.3|3005.3|4
1622120730000|2021-05-27 13:05:30|3012.3|3006.3|3013.5|3007.5|3013.5|3007.5|3012.3|3006.3|9
1622120740000|2021-05-27 13:05:40|3013.8|3007.8|3014.8|3008.8|3015.5|3009.5|3013.8|3007.8|10
1622120750000|2021-05-27 13:05:50|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1622120760000|2021-05-27 13:06:00|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|3
1622120770000|2021-05-27 13:06:10|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3013.8|3007.8|7
1622120780000|2021-05-27 13:06:20|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.3|3008.3|7
1622120790000|2021-05-27 13:06:30|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|5
1622120800000|2021-05-27 13:06:40|3014.8|3008.8|3016.8|3010.8|3016.8|3010.8|3014.8|3008.8|7
1622120820000|2021-05-27 13:07:00|3016.5|3010.5|3015.3|3009.3|3016.5|3010.5|3015.3|3009.3|7
1622120830000|2021-05-27 13:07:10|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|3
1622120840000|2021-05-27 13:07:20|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|2
1622120850000|2021-05-27 13:07:30|3017|3011|3018.8|3012.8|3019|3013|3016.8|3010.8|9
1622120860000|2021-05-27 13:07:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1622120880000|2021-05-27 13:08:00|3019.5|3013.5|3017.5|3011.5|3019.5|3013.5|3017.3|3011.3|10
1622120900000|2021-05-27 13:08:20|3018.3|3012.3|3019.8|3013.8|3020|3014|3018.3|3012.3|5
1622120910000|2021-05-27 13:08:30|3019.5|3013.5|3019.3|3013.3|3020|3014|3019.3|3013.3|3
1622120920000|2021-05-27 13:08:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1622120930000|2021-05-27 13:08:50|3019.8|3013.8|3020|3014|3020.3|3014.3|3019.8|3013.8|7
1622120940000|2021-05-27 13:09:00|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|3
1622120950000|2021-05-27 13:09:10|3019|3013|3018|3012|3019|3013|3018|3012|4
1622120960000|2021-05-27 13:09:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622120970000|2021-05-27 13:09:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1622120980000|2021-05-27 13:09:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1622121000000|2021-05-27 13:10:00|3018.5|3012.5|3019.5|3013.5|3020.5|3014.5|3018.5|3012.5|7
1622121010000|2021-05-27 13:10:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|3
1622121020000|2021-05-27 13:10:20|3020|3014|3019|3013|3020|3014|3019|3013|6
1622121030000|2021-05-27 13:10:30|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1622121040000|2021-05-27 13:10:40|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019|3013|5
1622121050000|2021-05-27 13:10:50|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1622121070000|2021-05-27 13:11:10|3018.8|3012.8|3017|3011|3018.8|3012.8|3017|3011|3
1622121090000|2021-05-27 13:11:30|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.8|3010.8|3
1622121100000|2021-05-27 13:11:40|3017|3011|3016.8|3010.8|3017.5|3011.5|3015.8|3009.8|7
1622121120000|2021-05-27 13:12:00|3016.5|3010.5|3017.3|3011.3|3017.3|3011.3|3016.3|3010.3|7
1622121140000|2021-05-27 13:12:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1622121150000|2021-05-27 13:12:30|3016.5|3010.5|3016.5|3010.5|3017|3011|3016.5|3010.5|4
1622121160000|2021-05-27 13:12:40|3017|3011|3018.5|3012.5|3018.5|3012.5|3017|3011|4
1622121180000|2021-05-27 13:13:00|3018.8|3012.8|3018.8|3012.8|3019|3013|3018.8|3012.8|3
1622121190000|2021-05-27 13:13:10|3019|3013|3018.8|3012.8|3019.8|3013.8|3018.5|3012.5|5
1622121200000|2021-05-27 13:13:20|3019|3013|3019|3013|3019.5|3013.5|3019|3013|4
1622121210000|2021-05-27 13:13:30|3019.5|3013.5|3021.3|3015.3|3021.3|3015.3|3019.5|3013.5|4
1622121220000|2021-05-27 13:13:40|3021|3015|3021|3015|3021|3015|3020.8|3014.8|3
1622121230000|2021-05-27 13:13:50|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|3
1622121240000|2021-05-27 13:14:00|3020.8|3014.8|3021.8|3015.8|3021.8|3015.8|3020.8|3014.8|3
1622121250000|2021-05-27 13:14:10|3022|3016|3021.3|3015.3|3022|3016|3021.3|3015.3|3
1622121260000|2021-05-27 13:14:20|3021.5|3015.5|3022|3016|3022.3|3016.3|3021.5|3015.5|4
1622121270000|2021-05-27 13:14:30|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|8
1622121290000|2021-05-27 13:14:50|3022.3|3016.3|3022|3016|3022.3|3016.3|3021.8|3015.8|6
1622121300000|2021-05-27 13:15:00|3022.3|3016.3|3022.3|3016.3|3022.5|3016.5|3021.8|3015.8|7
1622121310000|2021-05-27 13:15:10|3022|3016|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|3
1622121330000|2021-05-27 13:15:30|3022|3016|3022.3|3016.3|3022.5|3016.5|3022|3016|8
1622121340000|2021-05-27 13:15:40|3022.5|3016.5|3022.3|3016.3|3022.8|3016.8|3022.3|3016.3|8
1622121350000|2021-05-27 13:15:50|3021.8|3015.8|3020.5|3014.5|3021.8|3015.8|3020.5|3014.5|7
1622121360000|2021-05-27 13:16:00|3020.3|3014.3|3021.5|3015.5|3021.5|3015.5|3020.3|3014.3|5
1622121370000|2021-05-27 13:16:10|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1622121380000|2021-05-27 13:16:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1622121390000|2021-05-27 13:16:30|3020.8|3014.8|3021.8|3015.8|3021.8|3015.8|3020.8|3014.8|4
1622121400000|2021-05-27 13:16:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1622121410000|2021-05-27 13:16:50|3022.3|3016.3|3022.5|3016.5|3023|3017|3022.3|3016.3|6
1622121430000|2021-05-27 13:17:10|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1622121440000|2021-05-27 13:17:20|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1622121450000|2021-05-27 13:17:30|3022.8|3016.8|3022|3016|3023.3|3017.3|3022|3016|6
1622121460000|2021-05-27 13:17:40|3022.3|3016.3|3022|3016|3022.3|3016.3|3021.8|3015.8|4
1622121470000|2021-05-27 13:17:50|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1622121480000|2021-05-27 13:18:00|3022.8|3016.8|3022.8|3016.8|3023|3017|3022.8|3016.8|3
1622121510000|2021-05-27 13:18:30|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1622121520000|2021-05-27 13:18:40|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1622121550000|2021-05-27 13:19:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1622121560000|2021-05-27 13:19:20|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1622121570000|2021-05-27 13:19:30|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1622121580000|2021-05-27 13:19:40|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1622121590000|2021-05-27 13:19:50|3021.8|3015.8|3020.5|3014.5|3021.8|3015.8|3020.5|3014.5|7
1622121600000|2021-05-27 13:20:00|3020.3|3014.3|3020|3014|3021.3|3015.3|3020|3014|6
1622121610000|2021-05-27 13:20:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020|3014|9
1622121620000|2021-05-27 13:20:20|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020|3014|4
1622121630000|2021-05-27 13:20:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1622121640000|2021-05-27 13:20:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1622121650000|2021-05-27 13:20:50|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1622121660000|2021-05-27 13:21:00|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|4
1622121670000|2021-05-27 13:21:10|3020|3014|3020.3|3014.3|3021.5|3015.5|3019.8|3013.8|12
1622121680000|2021-05-27 13:21:20|3020.5|3014.5|3021|3015|3021|3015|3020.5|3014.5|3
1622121690000|2021-05-27 13:21:30|3021.3|3015.3|3022.5|3016.5|3022.5|3016.5|3021.3|3015.3|8
1622121710000|2021-05-27 13:21:50|3022.8|3016.8|3021.8|3015.8|3023|3017|3021.8|3015.8|3
1622121720000|2021-05-27 13:22:00|3021.5|3015.5|3020.8|3014.8|3021.5|3015.5|3020.8|3014.8|4
1622121730000|2021-05-27 13:22:10|3021|3015|3022.3|3016.3|3022.3|3016.3|3021|3015|2
1622121740000|2021-05-27 13:22:20|3022.5|3016.5|3023|3017|3023.5|3017.5|3022.5|3016.5|4
1622121750000|2021-05-27 13:22:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1622121760000|2021-05-27 13:22:40|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|8
1622121770000|2021-05-27 13:22:50|3023.8|3017.8|3023.8|3017.8|3024|3018|3023.5|3017.5|7
1622121780000|2021-05-27 13:23:00|3023.5|3017.5|3023|3017|3023.5|3017.5|3022.3|3016.3|3
1622121790000|2021-05-27 13:23:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1622121800000|2021-05-27 13:23:20|3023.8|3017.8|3023.5|3017.5|3024|3018|3023.5|3017.5|7
1622121810000|2021-05-27 13:23:30|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|4
1622121820000|2021-05-27 13:23:40|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1622121840000|2021-05-27 13:24:00|3024|3018|3024.5|3018.5|3024.5|3018.5|3024|3018|3
1622121850000|2021-05-27 13:24:10|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1622121860000|2021-05-27 13:24:20|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|4
1622121870000|2021-05-27 13:24:30|3025.3|3019.3|3024.5|3018.5|3025.3|3019.3|3024.5|3018.5|3
1622121880000|2021-05-27 13:24:40|3024.8|3018.8|3025.3|3019.3|3025.5|3019.5|3024.8|3018.8|5
1622121890000|2021-05-27 13:24:50|3025.5|3019.5|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|3
1622121900000|2021-05-27 13:25:00|3025.8|3019.8|3025.8|3019.8|3026.3|3020.3|3025.5|3019.5|9
1622121910000|2021-05-27 13:25:10|3026|3020|3025|3019|3026.3|3020.3|3025|3019|7
1622121920000|2021-05-27 13:25:20|3024.8|3018.8|3024.8|3018.8|3025|3019|3024.8|3018.8|3
1622121950000|2021-05-27 13:25:50|3024.5|3018.5|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|3
1622121960000|2021-05-27 13:26:00|3025|3019|3024.5|3018.5|3025|3019|3024.3|3018.3|8
1622121970000|2021-05-27 13:26:10|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1622121980000|2021-05-27 13:26:20|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1622121990000|2021-05-27 13:26:30|3024.3|3018.3|3022.8|3016.8|3024.5|3018.5|3022.8|3016.8|8
1622122000000|2021-05-27 13:26:40|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1622122010000|2021-05-27 13:26:50|3023|3017|3023.5|3017.5|3023.5|3017.5|3023|3017|2
1622122020000|2021-05-27 13:27:00|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|2
1622122040000|2021-05-27 13:27:20|3024.5|3018.5|3025|3019|3025|3019|3024.5|3018.5|4
1622122060000|2021-05-27 13:27:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025|3019|4
1622122070000|2021-05-27 13:27:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1622122080000|2021-05-27 13:28:00|3025|3019|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|4
1622122100000|2021-05-27 13:28:20|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1622122120000|2021-05-27 13:28:40|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1622122130000|2021-05-27 13:28:50|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1622122140000|2021-05-27 13:29:00|3026.5|3020.5|3027|3021|3027.3|3021.3|3026.5|3020.5|12
1622122160000|2021-05-27 13:29:20|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1622122170000|2021-05-27 13:29:30|3026.5|3020.5|3027|3021|3027|3021|3026.5|3020.5|2
1622122190000|2021-05-27 13:29:50|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1622122200000|2021-05-27 13:30:00|3027.3|3021.3|3027|3021|3027.5|3021.5|3027|3021|3
1622122210000|2021-05-27 13:30:10|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1622122220000|2021-05-27 13:30:20|3026.8|3020.8|3026.5|3020.5|3027.3|3021.3|3026.3|3020.3|6
1622122230000|2021-05-27 13:30:30|3026.3|3020.3|3026.5|3020.5|3027|3021|3026.3|3020.3|4
1622122240000|2021-05-27 13:30:40|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1622122250000|2021-05-27 13:30:50|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1622122260000|2021-05-27 13:31:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1622122270000|2021-05-27 13:31:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|3
1622122280000|2021-05-27 13:31:20|3026.3|3020.3|3027|3021|3027|3021|3026|3020|6
1622122290000|2021-05-27 13:31:30|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1622122300000|2021-05-27 13:31:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1622122310000|2021-05-27 13:31:50|3026|3020|3026.8|3020.8|3026.8|3020.8|3025.5|3019.5|4
1622122320000|2021-05-27 13:32:00|3027|3021|3027|3021|3027|3021|3026.3|3020.3|7
1622122330000|2021-05-27 13:32:10|3027.3|3021.3|3027.5|3021.5|3027.8|3021.8|3027.3|3021.3|4
1622122340000|2021-05-27 13:32:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|7
1622122350000|2021-05-27 13:32:30|3027|3021|3026.8|3020.8|3027|3021|3026.3|3020.3|4
1622122360000|2021-05-27 13:32:40|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1622122400000|2021-05-27 13:33:20|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|4
1622122410000|2021-05-27 13:33:30|3027|3021|3027|3021|3027.3|3021.3|3026.5|3020.5|8
1622122420000|2021-05-27 13:33:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1622122430000|2021-05-27 13:33:50|3026.5|3020.5|3027|3021|3027|3021|3026.5|3020.5|3
1622122440000|2021-05-27 13:34:00|3026.5|3020.5|3027.3|3021.3|3027.3|3021.3|3026.5|3020.5|3
1622122450000|2021-05-27 13:34:10|3027.5|3021.5|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|4
1622122460000|2021-05-27 13:34:20|3027|3021|3027|3021|3027.5|3021.5|3027|3021|11
1622122470000|2021-05-27 13:34:30|3027.5|3021.5|3026.8|3020.8|3027.5|3021.5|3026.5|3020.5|3
1622122480000|2021-05-27 13:34:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1622122490000|2021-05-27 13:34:50|3027.5|3021.5|3027|3021|3027.5|3021.5|3027|3021|2
1622122500000|2021-05-27 13:35:00|3027.3|3021.3|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|6
1622122510000|2021-05-27 13:35:10|3027|3021|3027.8|3021.8|3027.8|3021.8|3027|3021|5
1622122530000|2021-05-27 13:35:30|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|4
1622122540000|2021-05-27 13:35:40|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1622122550000|2021-05-27 13:35:50|3027.3|3021.3|3027.5|3021.5|3028|3022|3027.3|3021.3|9
1622122560000|2021-05-27 13:36:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|4
1622122570000|2021-05-27 13:36:10|3026.3|3020.3|3026.3|3020.3|3027|3021|3026.3|3020.3|8
1622122580000|2021-05-27 13:36:20|3026.8|3020.8|3026.5|3020.5|3027|3021|3026.3|3020.3|5
1622122590000|2021-05-27 13:36:30|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026|3020|5
1622122600000|2021-05-27 13:36:40|3026.8|3020.8|3024.3|3018.3|3026.8|3020.8|3024.3|3018.3|5
1622122610000|2021-05-27 13:36:50|3024.5|3018.5|3024.5|3018.5|3024.8|3018.8|3024.3|3018.3|5
1622122620000|2021-05-27 13:37:00|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|3
1622122630000|2021-05-27 13:37:10|3024.5|3018.5|3025|3019|3025|3019|3024.5|3018.5|5
1622122640000|2021-05-27 13:37:20|3024.8|3018.8|3024.8|3018.8|3026.3|3020.3|3024.8|3018.8|9
1622122650000|2021-05-27 13:37:30|3024.5|3018.5|3023.8|3017.8|3024.5|3018.5|3023.8|3017.8|6
1622122670000|2021-05-27 13:37:50|3024|3018|3024.5|3018.5|3024.5|3018.5|3024|3018|3
1622122680000|2021-05-27 13:38:00|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1622122690000|2021-05-27 13:38:10|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|5
1622122700000|2021-05-27 13:38:20|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|2
1622122710000|2021-05-27 13:38:30|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|4
1622122730000|2021-05-27 13:38:50|3025|3019|3024.8|3018.8|3025|3019|3024.3|3018.3|6
1622122750000|2021-05-27 13:39:10|3025|3019|3026|3020|3026|3020|3025|3019|3
1622122760000|2021-05-27 13:39:20|3025.8|3019.8|3025.8|3019.8|3026|3020|3025.8|3019.8|3
1622122770000|2021-05-27 13:39:30|3025.5|3019.5|3025|3019|3025.5|3019.5|3024.8|3018.8|3
1622122790000|2021-05-27 13:39:50|3025.3|3019.3|3025.5|3019.5|3026.3|3020.3|3025.3|3019.3|4
1622122800000|2021-05-27 13:40:00|3025.3|3019.3|3025.8|3019.8|3026|3020|3025.3|3019.3|4
1622122830000|2021-05-27 13:40:30|3026|3020|3027.5|3021.5|3027.5|3021.5|3026|3020|8
1622122840000|2021-05-27 13:40:40|3027.3|3021.3|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|3
1622122850000|2021-05-27 13:40:50|3027.5|3021.5|3027.3|3021.3|3027.8|3021.8|3027|3021|8
1622122860000|2021-05-27 13:41:00|3027|3021|3027.3|3021.3|3027.5|3021.5|3027|3021|6
1622122870000|2021-05-27 13:41:10|3027|3021|3026|3020|3027|3021|3026|3020|3
1622122880000|2021-05-27 13:41:20|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1622122890000|2021-05-27 13:41:30|3026|3020|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|3
1622122900000|2021-05-27 13:41:40|3025|3019|3025|3019|3025|3019|3025|3019|1
1622122910000|2021-05-27 13:41:50|3025.3|3019.3|3025.8|3019.8|3025.8|3019.8|3025.3|3019.3|2
1622122920000|2021-05-27 13:42:00|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1622122930000|2021-05-27 13:42:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1622122940000|2021-05-27 13:42:20|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|3
1622122960000|2021-05-27 13:42:40|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1622122970000|2021-05-27 13:42:50|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027|3021|3
1622122980000|2021-05-27 13:43:00|3027|3021|3026.3|3020.3|3027|3021|3026.3|3020.3|5
1622122990000|2021-05-27 13:43:10|3026|3020|3025.3|3019.3|3026|3020|3025.3|3019.3|3
1622123000000|2021-05-27 13:43:20|3025|3019|3026.5|3020.5|3026.5|3020.5|3025|3019|6
1622123010000|2021-05-27 13:43:30|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|2
1622123020000|2021-05-27 13:43:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1622123040000|2021-05-27 13:44:00|3025|3019|3025|3019|3025|3019|3024.3|3018.3|7
1622123050000|2021-05-27 13:44:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1622123060000|2021-05-27 13:44:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1622123070000|2021-05-27 13:44:30|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.3|3018.3|3
1622123090000|2021-05-27 13:44:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1622123100000|2021-05-27 13:45:00|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|4
1622123110000|2021-05-27 13:45:10|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1622123120000|2021-05-27 13:45:20|3025.5|3019.5|3026.3|3020.3|3026.3|3020.3|3025.5|3019.5|2
1622123140000|2021-05-27 13:45:40|3026|3020|3025.8|3019.8|3026.3|3020.3|3025.5|3019.5|7
1622123150000|2021-05-27 13:45:50|3026|3020|3026|3020|3026|3020|3026|3020|1
1622123160000|2021-05-27 13:46:00|3026.3|3020.3|3027|3021|3027|3021|3026.3|3020.3|2
1622123170000|2021-05-27 13:46:10|3026.5|3020.5|3026.5|3020.5|3027|3021|3026.5|3020.5|3
1622123180000|2021-05-27 13:46:20|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|3
1622123200000|2021-05-27 13:46:40|3025.3|3019.3|3024.5|3018.5|3025.3|3019.3|3024.3|3018.3|4
1622123210000|2021-05-27 13:46:50|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.3|3018.3|6
1622123220000|2021-05-27 13:47:00|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1622123230000|2021-05-27 13:47:10|3024.8|3018.8|3024.5|3018.5|3025|3019|3024.3|3018.3|7
1622123240000|2021-05-27 13:47:20|3024.8|3018.8|3024.5|3018.5|3025|3019|3024.5|3018.5|8
1622123250000|2021-05-27 13:47:30|3024|3018|3024.5|3018.5|3024.8|3018.8|3023.8|3017.8|5
1622123260000|2021-05-27 13:47:40|3024.3|3018.3|3024.5|3018.5|3024.8|3018.8|3024.3|3018.3|10
1622123280000|2021-05-27 13:48:00|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1622123290000|2021-05-27 13:48:10|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024|3018|6
1622123300000|2021-05-27 13:48:20|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|2
1622123310000|2021-05-27 13:48:30|3025.5|3019.5|3025.8|3019.8|3026|3020|3025.5|3019.5|6
1622123320000|2021-05-27 13:48:40|3026|3020|3027.3|3021.3|3027.5|3021.5|3026|3020|5
1622123330000|2021-05-27 13:48:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1622123340000|2021-05-27 13:49:00|3026.8|3020.8|3026|3020|3026.8|3020.8|3026|3020|4
1622123350000|2021-05-27 13:49:10|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1622123370000|2021-05-27 13:49:30|3026.3|3020.3|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|3
1622123380000|2021-05-27 13:49:40|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|3
1622123390000|2021-05-27 13:49:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1622123400000|2021-05-27 13:50:00|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1622123410000|2021-05-27 13:50:10|3027.3|3021.3|3025.8|3019.8|3027.5|3021.5|3025.8|3019.8|4
1622123420000|2021-05-27 13:50:20|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3025.8|3019.8|4
1622123440000|2021-05-27 13:50:40|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1622123450000|2021-05-27 13:50:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1622123460000|2021-05-27 13:51:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1622123470000|2021-05-27 13:51:10|3027|3021|3027.5|3021.5|3027.5|3021.5|3027|3021|2
1622123490000|2021-05-27 13:51:30|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|7
1622123500000|2021-05-27 13:51:40|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|4
1622123510000|2021-05-27 13:51:50|3028|3022|3027.5|3021.5|3028|3022|3027.3|3021.3|10
1622123520000|2021-05-27 13:52:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|5
1622123530000|2021-05-27 13:52:10|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|3
1622123550000|2021-05-27 13:52:30|3027.3|3021.3|3027|3021|3027.3|3021.3|3026.8|3020.8|6
1622123560000|2021-05-27 13:52:40|3026.5|3020.5|3026.8|3020.8|3027|3021|3026.3|3020.3|10
1622123570000|2021-05-27 13:52:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1622123580000|2021-05-27 13:53:00|3027.3|3021.3|3027.3|3021.3|3027.5|3021.5|3027|3021|4
1622123590000|2021-05-27 13:53:10|3027.5|3021.5|3029.8|3023.8|3030.3|3024.3|3027.5|3021.5|8
1622123600000|2021-05-27 13:53:20|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|4
1622123610000|2021-05-27 13:53:30|3029.5|3023.5|3028.8|3022.8|3029.8|3023.8|3028.8|3022.8|7
1622123620000|2021-05-27 13:53:40|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028|3022|6
1622123630000|2021-05-27 13:53:50|3028.5|3022.5|3028.3|3022.3|3028.8|3022.8|3028.3|3022.3|4
1622123640000|2021-05-27 13:54:00|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1622123650000|2021-05-27 13:54:10|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1622123660000|2021-05-27 13:54:20|3027.8|3021.8|3027.5|3021.5|3028|3022|3027.5|3021.5|4
1622123670000|2021-05-27 13:54:30|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1622123680000|2021-05-27 13:54:40|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|3
1622123690000|2021-05-27 13:54:50|3029|3023|3029.3|3023.3|3029.8|3023.8|3029|3023|5
1622123720000|2021-05-27 13:55:20|3029.5|3023.5|3030.5|3024.5|3030.8|3024.8|3029.5|3023.5|6
1622123730000|2021-05-27 13:55:30|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|3
1622123760000|2021-05-27 13:56:00|3029.3|3023.3|3028.3|3022.3|3029.3|3023.3|3028|3022|6
1622123770000|2021-05-27 13:56:10|3028.8|3022.8|3028|3022|3028.8|3022.8|3027.3|3021.3|8
1622123790000|2021-05-27 13:56:30|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1622123800000|2021-05-27 13:56:40|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1622123820000|2021-05-27 13:57:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027|3021|3
1622123830000|2021-05-27 13:57:10|3027|3021|3028.3|3022.3|3028.3|3022.3|3027|3021|6
1622123850000|2021-05-27 13:57:30|3028.8|3022.8|3029.8|3023.8|3030|3024|3028.8|3022.8|9
1622123860000|2021-05-27 13:57:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1622123880000|2021-05-27 13:58:00|3029.8|3023.8|3029.8|3023.8|3030|3024|3029.8|3023.8|3
1622123890000|2021-05-27 13:58:10|3030.3|3024.3|3029.8|3023.8|3030.5|3024.5|3029.8|3023.8|7
1622123900000|2021-05-27 13:58:20|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1622123910000|2021-05-27 13:58:30|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|3
1622123920000|2021-05-27 13:58:40|3029|3023|3029.3|3023.3|3029.5|3023.5|3029|3023|4
1622123930000|2021-05-27 13:58:50|3029|3023|3029|3023|3029|3023|3029|3023|1
1622123940000|2021-05-27 13:59:00|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1622123950000|2021-05-27 13:59:10|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1622123960000|2021-05-27 13:59:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|3
1622123970000|2021-05-27 13:59:30|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1622124000000|2021-05-27 14:00:00|3029.5|3023.5|3030.5|3024.5|3030.5|3024.5|3029.3|3023.3|10
1622124010000|2021-05-27 14:00:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1622124020000|2021-05-27 14:00:20|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1622124030000|2021-05-27 14:00:30|3031|3025|3031|3025|3031.3|3025.3|3030.8|3024.8|4
1622124050000|2021-05-27 14:00:50|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1622124060000|2021-05-27 14:01:00|3032.5|3026.5|3032|3026|3032.5|3026.5|3032|3026|2
1622124070000|2021-05-27 14:01:10|3032.3|3026.3|3033.5|3027.5|3033.5|3027.5|3032.3|3026.3|4
1622124080000|2021-05-27 14:01:20|3033.8|3027.8|3034.8|3028.8|3034.8|3028.8|3033.8|3027.8|3
1622124090000|2021-05-27 14:01:30|3035|3029|3035.3|3029.3|3035.5|3029.5|3035|3029|4
1622124100000|2021-05-27 14:01:40|3035.5|3029.5|3035|3029|3035.5|3029.5|3035|3029|4
1622124110000|2021-05-27 14:01:50|3036|3030|3034.8|3028.8|3036|3030|3034.8|3028.8|5
1622124130000|2021-05-27 14:02:10|3035|3029|3035|3029|3035|3029|3035|3029|1
1622124140000|2021-05-27 14:02:20|3035.3|3029.3|3033.8|3027.8|3035.3|3029.3|3033.8|3027.8|5
1622124150000|2021-05-27 14:02:30|3034|3028|3035.5|3029.5|3035.8|3029.8|3034|3028|14
1622124160000|2021-05-27 14:02:40|3035.8|3029.8|3035|3029|3035.8|3029.8|3035|3029|3
1622124170000|2021-05-27 14:02:50|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1622124180000|2021-05-27 14:03:00|3034.3|3028.3|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|4
1622124190000|2021-05-27 14:03:10|3034.5|3028.5|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|5
1622124200000|2021-05-27 14:03:20|3034.8|3028.8|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|3
1622124210000|2021-05-27 14:03:30|3035|3029|3035|3029|3035|3029|3035|3029|1
1622124220000|2021-05-27 14:03:40|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1622124240000|2021-05-27 14:04:00|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|3
1622124250000|2021-05-27 14:04:10|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1622124260000|2021-05-27 14:04:20|3034|3028|3033.3|3027.3|3034|3028|3033.3|3027.3|4
1622124270000|2021-05-27 14:04:30|3033.5|3027.5|3032.5|3026.5|3033.5|3027.5|3032.5|3026.5|5
1622124280000|2021-05-27 14:04:40|3032.8|3026.8|3033|3027|3033.3|3027.3|3032.8|3026.8|6
1622124310000|2021-05-27 14:05:10|3032.5|3026.5|3031.5|3025.5|3032.5|3026.5|3031.5|3025.5|4
1622124320000|2021-05-27 14:05:20|3031.8|3025.8|3031.5|3025.5|3032.3|3026.3|3031.5|3025.5|6
1622124330000|2021-05-27 14:05:30|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.5|3025.5|6
1622124340000|2021-05-27 14:05:40|3032|3026|3031.8|3025.8|3032|3026|3031.5|3025.5|4
1622124350000|2021-05-27 14:05:50|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1622124360000|2021-05-27 14:06:00|3032.5|3026.5|3031|3025|3032.5|3026.5|3031|3025|6
1622124370000|2021-05-27 14:06:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1622124380000|2021-05-27 14:06:20|3030.5|3024.5|3029.5|3023.5|3030.5|3024.5|3029.5|3023.5|5
1622124390000|2021-05-27 14:06:30|3029.3|3023.3|3031|3025|3031|3025|3029.3|3023.3|6
1622124400000|2021-05-27 14:06:40|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|3
1622124410000|2021-05-27 14:06:50|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|3
1622124420000|2021-05-27 14:07:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1622124430000|2021-05-27 14:07:10|3030.8|3024.8|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|4
1622124440000|2021-05-27 14:07:20|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1622124450000|2021-05-27 14:07:30|3031.5|3025.5|3030.3|3024.3|3031.8|3025.8|3030.3|3024.3|6
1622124460000|2021-05-27 14:07:40|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|3
1622124470000|2021-05-27 14:07:50|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1622124480000|2021-05-27 14:08:00|3029.8|3023.8|3030.3|3024.3|3030.8|3024.8|3029.8|3023.8|5
1622124490000|2021-05-27 14:08:10|3030.5|3024.5|3030.8|3024.8|3031.5|3025.5|3030.3|3024.3|6
1622124500000|2021-05-27 14:08:20|3031|3025|3032|3026|3032.3|3026.3|3031|3025|5
1622124510000|2021-05-27 14:08:30|3031.8|3025.8|3031|3025|3031.8|3025.8|3031|3025|4
1622124520000|2021-05-27 14:08:40|3031.3|3025.3|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|3
1622124530000|2021-05-27 14:08:50|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.3|3025.3|4
1622124540000|2021-05-27 14:09:00|3031.5|3025.5|3032|3026|3032.3|3026.3|3031.5|3025.5|4
1622124550000|2021-05-27 14:09:10|3031.8|3025.8|3032|3026|3032.3|3026.3|3031.8|3025.8|4
1622124560000|2021-05-27 14:09:20|3032.3|3026.3|3032|3026|3032.5|3026.5|3032|3026|4
1622124570000|2021-05-27 14:09:30|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1622124590000|2021-05-27 14:09:50|3032.5|3026.5|3033|3027|3033|3027|3032.5|3026.5|3
1622124600000|2021-05-27 14:10:00|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|4
1622124610000|2021-05-27 14:10:10|3032.8|3026.8|3032.8|3026.8|3033|3027|3032.5|3026.5|5
1622124620000|2021-05-27 14:10:20|3032.5|3026.5|3033.5|3027.5|3033.5|3027.5|3032.5|3026.5|4
1622124640000|2021-05-27 14:10:40|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1622124650000|2021-05-27 14:10:50|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|4
1622124660000|2021-05-27 14:11:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|3
1622124680000|2021-05-27 14:11:20|3034|3028|3035.3|3029.3|3035.5|3029.5|3034|3028|10
1622124690000|2021-05-27 14:11:30|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|6
1622124700000|2021-05-27 14:11:40|3034.8|3028.8|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|5
1622124710000|2021-05-27 14:11:50|3034|3028|3033.3|3027.3|3034|3028|3032.8|3026.8|4
1622124720000|2021-05-27 14:12:00|3033|3027|3034|3028|3034|3028|3033|3027|7
1622124730000|2021-05-27 14:12:10|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1622124740000|2021-05-27 14:12:20|3033.5|3027.5|3034.5|3028.5|3034.5|3028.5|3033.5|3027.5|4
1622124750000|2021-05-27 14:12:30|3034.8|3028.8|3034|3028|3034.8|3028.8|3034|3028|4
1622124770000|2021-05-27 14:12:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1622124780000|2021-05-27 14:13:00|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|4
1622124790000|2021-05-27 14:13:10|3034.5|3028.5|3035.5|3029.5|3035.8|3029.8|3034.5|3028.5|6
1622124800000|2021-05-27 14:13:20|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.3|3029.3|10
1622124810000|2021-05-27 14:13:30|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1622124820000|2021-05-27 14:13:40|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.3|3029.3|4
1622124830000|2021-05-27 14:13:50|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1622124840000|2021-05-27 14:14:00|3035.8|3029.8|3037|3031|3037.5|3031.5|3035.5|3029.5|12
1622124850000|2021-05-27 14:14:10|3036.8|3030.8|3037.5|3031.5|3037.8|3031.8|3036.5|3030.5|7
1622124860000|2021-05-27 14:14:20|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1622124870000|2021-05-27 14:14:30|3038|3032|3038|3032|3038|3032|3037.8|3031.8|5
1622124880000|2021-05-27 14:14:40|3038.3|3032.3|3038|3032|3038.5|3032.5|3038|3032|6
1622124900000|2021-05-27 14:15:00|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|3
1622124910000|2021-05-27 14:15:10|3038.5|3032.5|3042|3036|3042.3|3036.3|3038.5|3032.5|7
1622124920000|2021-05-27 14:15:20|3042.3|3036.3|3041.8|3035.8|3042.5|3036.5|3041.8|3035.8|6
1622124930000|2021-05-27 14:15:30|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1622124940000|2021-05-27 14:15:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1622124950000|2021-05-27 14:15:50|3041.8|3035.8|3040.8|3034.8|3041.8|3035.8|3040.3|3034.3|6
1622124960000|2021-05-27 14:16:00|3041|3035|3041.8|3035.8|3041.8|3035.8|3040.8|3034.8|8
1622124980000|2021-05-27 14:16:20|3041.5|3035.5|3042|3036|3042|3036|3041.5|3035.5|3
1622124990000|2021-05-27 14:16:30|3042.3|3036.3|3043.3|3037.3|3043.5|3037.5|3042.3|3036.3|7
1622125000000|2021-05-27 14:16:40|3043|3037|3043|3037|3043.5|3037.5|3043|3037|4
1622125010000|2021-05-27 14:16:50|3042.5|3036.5|3042.8|3036.8|3043|3037|3042.5|3036.5|4
1622125020000|2021-05-27 14:17:00|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1622125030000|2021-05-27 14:17:10|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1622125040000|2021-05-27 14:17:20|3044|3038|3045|3039|3045.3|3039.3|3044|3038|6
1622125050000|2021-05-27 14:17:30|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045|3039|6
1622125060000|2021-05-27 14:17:40|3045.8|3039.8|3045.3|3039.3|3046.3|3040.3|3044.8|3038.8|13
1622125070000|2021-05-27 14:17:50|3045.5|3039.5|3045.8|3039.8|3046|3040|3045.3|3039.3|10
1622125080000|2021-05-27 14:18:00|3046.3|3040.3|3047.5|3041.5|3047.5|3041.5|3045.5|3039.5|15
1622125090000|2021-05-27 14:18:10|3047.8|3041.8|3047.5|3041.5|3048|3042|3047.5|3041.5|6
1622125100000|2021-05-27 14:18:20|3047.8|3041.8|3046.8|3040.8|3049|3043|3046.8|3040.8|13
1622125110000|2021-05-27 14:18:30|3047|3041|3047|3041|3047.3|3041.3|3046.8|3040.8|9
1622125120000|2021-05-27 14:18:40|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046|3040|11
1622125130000|2021-05-27 14:18:50|3046.8|3040.8|3046.5|3040.5|3047.3|3041.3|3046.3|3040.3|8
1622125140000|2021-05-27 14:19:00|3047|3041|3046.3|3040.3|3047.3|3041.3|3046.3|3040.3|11
1622125150000|2021-05-27 14:19:10|3046.5|3040.5|3046|3040|3046.5|3040.5|3046|3040|3
1622125160000|2021-05-27 14:19:20|3045.8|3039.8|3044.3|3038.3|3045.8|3039.8|3044.3|3038.3|6
1622125170000|2021-05-27 14:19:30|3044|3038|3043.8|3037.8|3044|3038|3043.5|3037.5|4
1622125180000|2021-05-27 14:19:40|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1622125190000|2021-05-27 14:19:50|3043.5|3037.5|3044|3038|3044|3038|3042.5|3036.5|6
1622125200000|2021-05-27 14:20:00|3044.3|3038.3|3046|3040|3046|3040|3044.3|3038.3|9
1622125210000|2021-05-27 14:20:10|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.5|3039.5|5
1622125220000|2021-05-27 14:20:20|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1622125230000|2021-05-27 14:20:30|3046|3040|3046.5|3040.5|3047|3041|3046|3040|7
1622125240000|2021-05-27 14:20:40|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.4|3040.4|9
1622125250000|2021-05-27 14:20:50|3047.4|3041.4|3048.5|3042.5|3048.5|3042.5|3046.8|3040.8|13
1622125260000|2021-05-27 14:21:00|3048.6|3042.6|3047.8|3041.8|3048.6|3042.6|3047.5|3041.5|7
1622125270000|2021-05-27 14:21:10|3047.5|3041.5|3047.9|3041.9|3047.9|3041.9|3047.4|3041.4|4
1622125280000|2021-05-27 14:21:20|3047.6|3041.6|3046.8|3040.8|3047.6|3041.6|3046.8|3040.8|9
1622125290000|2021-05-27 14:21:30|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|2
1622125310000|2021-05-27 14:21:50|3046.6|3040.6|3046|3040|3046.6|3040.6|3046|3040|3
1622125320000|2021-05-27 14:22:00|3046.1|3040.1|3046.9|3040.9|3047|3041|3046.1|3040.1|5
1622125330000|2021-05-27 14:22:10|3047.3|3041.3|3046.9|3040.9|3047.3|3041.3|3046.9|3040.9|2
1622125350000|2021-05-27 14:22:30|3046.8|3040.8|3048.1|3042.1|3048.5|3042.5|3046.8|3040.8|6
1622125360000|2021-05-27 14:22:40|3048|3042|3048.1|3042.1|3048.4|3042.4|3048|3042|5
1622125370000|2021-05-27 14:22:50|3048.4|3042.4|3048.4|3042.4|3048.5|3042.5|3048.4|3042.4|3
1622125380000|2021-05-27 14:23:00|3048.8|3042.8|3049.5|3043.5|3049.5|3043.5|3048.4|3042.4|4
1622125390000|2021-05-27 14:23:10|3049.9|3043.9|3051.4|3045.4|3051.4|3045.4|3049.9|3043.9|9
1622125400000|2021-05-27 14:23:20|3051.6|3045.6|3051.1|3045.1|3051.6|3045.6|3051.1|3045.1|2
1622125410000|2021-05-27 14:23:30|3050.9|3044.9|3051.1|3045.1|3051.1|3045.1|3050.6|3044.6|3
1622125420000|2021-05-27 14:23:40|3052.1|3046.1|3049.4|3043.4|3052.1|3046.1|3049.4|3043.4|7
1622125430000|2021-05-27 14:23:50|3049.1|3043.1|3049.8|3043.8|3049.8|3043.8|3049.1|3043.1|4
1622125440000|2021-05-27 14:24:00|3050.9|3044.9|3051.1|3045.1|3051.6|3045.6|3050.8|3044.8|7
1622125450000|2021-05-27 14:24:10|3052.1|3046.1|3052.4|3046.4|3052.4|3046.4|3052.1|3046.1|2
1622125460000|2021-05-27 14:24:20|3052.6|3046.6|3052.4|3046.4|3052.6|3046.6|3052.4|3046.4|4
1622125480000|2021-05-27 14:24:40|3051.6|3045.6|3051.1|3045.1|3051.6|3045.6|3051.1|3045.1|3
1622125490000|2021-05-27 14:24:50|3051.4|3045.4|3051.1|3045.1|3051.4|3045.4|3051.1|3045.1|2
1622125500000|2021-05-27 14:25:00|3052.1|3046.1|3052.4|3046.4|3052.4|3046.4|3052.1|3046.1|2
1622125510000|2021-05-27 14:25:10|3052.6|3046.6|3054.3|3048.3|3054.3|3048.3|3052.6|3046.6|7
1622125520000|2021-05-27 14:25:20|3054.6|3048.6|3054.4|3048.4|3054.9|3048.9|3054.4|3048.4|6
1622125530000|2021-05-27 14:25:30|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1622125540000|2021-05-27 14:25:40|3054.5|3048.5|3054.1|3048.1|3054.5|3048.5|3054.1|3048.1|3
1622125550000|2021-05-27 14:25:50|3053.6|3047.6|3052.6|3046.6|3053.6|3047.6|3052.6|3046.6|5
1622125560000|2021-05-27 14:26:00|3052.9|3046.9|3052.9|3046.9|3054|3048|3052.8|3046.8|15
1622125570000|2021-05-27 14:26:10|3052.6|3046.6|3052.6|3046.6|3052.9|3046.9|3052.4|3046.4|7
1622125580000|2021-05-27 14:26:20|3052.4|3046.4|3051.9|3045.9|3052.4|3046.4|3051.9|3045.9|3
1622125590000|2021-05-27 14:26:30|3051.6|3045.6|3051.9|3045.9|3051.9|3045.9|3051.6|3045.6|2
1622125600000|2021-05-27 14:26:40|3051.6|3045.6|3051.6|3045.6|3052.1|3046.1|3051.3|3045.3|7
1622125610000|2021-05-27 14:26:50|3051.4|3045.4|3050.6|3044.6|3051.4|3045.4|3050.6|3044.6|5
1622125620000|2021-05-27 14:27:00|3050.9|3044.9|3051.9|3045.9|3051.9|3045.9|3050.9|3044.9|5
1622125630000|2021-05-27 14:27:10|3051.6|3045.6|3050.9|3044.9|3051.6|3045.6|3050.6|3044.6|6
1622125640000|2021-05-27 14:27:20|3051.1|3045.1|3051.1|3045.1|3051.4|3045.4|3051.1|3045.1|3
1622125650000|2021-05-27 14:27:30|3050.9|3044.9|3050.1|3044.1|3050.9|3044.9|3049.9|3043.9|6
1622125660000|2021-05-27 14:27:40|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1622125680000|2021-05-27 14:28:00|3050.6|3044.6|3051.6|3045.6|3051.6|3045.6|3050.6|3044.6|5
1622125690000|2021-05-27 14:28:10|3051.5|3045.5|3050.5|3044.5|3051.5|3045.5|3050.4|3044.4|8
1622125700000|2021-05-27 14:28:20|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1622125710000|2021-05-27 14:28:30|3050.3|3044.3|3050|3044|3050.4|3044.4|3050|3044|4
1622125720000|2021-05-27 14:28:40|3049.8|3043.8|3049.9|3043.9|3050|3044|3049.1|3043.1|6
1622125730000|2021-05-27 14:28:50|3049.8|3043.8|3049.9|3043.9|3049.9|3043.9|3049.8|3043.8|2
1622125740000|2021-05-27 14:29:00|3049.6|3043.6|3049.5|3043.5|3049.6|3043.6|3049.5|3043.5|2
1622125750000|2021-05-27 14:29:10|3049.1|3043.1|3049|3043|3049.3|3043.3|3048.9|3042.9|4
1622125760000|2021-05-27 14:29:20|3048.8|3042.8|3047.6|3041.6|3048.8|3042.8|3047.6|3041.6|3
1622125770000|2021-05-27 14:29:30|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|8
1622125780000|2021-05-27 14:29:40|3047.6|3041.6|3048.4|3042.4|3048.4|3042.4|3047.6|3041.6|2
1622125790000|2021-05-27 14:29:50|3048.1|3042.1|3048.4|3042.4|3048.4|3042.4|3048.1|3042.1|2
1622125800000|2021-05-27 14:30:00|3048.6|3042.6|3050.3|3044.3|3050.6|3044.6|3048.6|3042.6|9
1622125810000|2021-05-27 14:30:10|3050.4|3044.4|3050.8|3044.8|3050.8|3044.8|3050.4|3044.4|2
1622125820000|2021-05-27 14:30:20|3050.9|3044.9|3051|3045|3051.3|3045.3|3050.8|3044.8|5
1622125850000|2021-05-27 14:30:50|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1622125860000|2021-05-27 14:31:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1622125880000|2021-05-27 14:31:20|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.4|3045.4|3
1622125890000|2021-05-27 14:31:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|3
1622125900000|2021-05-27 14:31:40|3051.5|3045.5|3051.6|3045.6|3051.6|3045.6|3051.5|3045.5|2
1622125910000|2021-05-27 14:31:50|3052|3046|3052.1|3046.1|3052.3|3046.3|3051.9|3045.9|6
1622125930000|2021-05-27 14:32:10|3052.4|3046.4|3052|3046|3052.4|3046.4|3050.9|3044.9|13
1622125940000|2021-05-27 14:32:20|3051.9|3045.9|3051.6|3045.6|3051.9|3045.9|3051.6|3045.6|2
1622125950000|2021-05-27 14:32:30|3051.9|3045.9|3051.6|3045.6|3051.9|3045.9|3051.6|3045.6|2
1622125960000|2021-05-27 14:32:40|3051.9|3045.9|3051.3|3045.3|3051.9|3045.9|3051.3|3045.3|6
1622125970000|2021-05-27 14:32:50|3051|3045|3050.3|3044.3|3051.3|3045.3|3050.3|3044.3|6
1622125990000|2021-05-27 14:33:10|3050.5|3044.5|3051.1|3045.1|3051.1|3045.1|3050.5|3044.5|3
1622126000000|2021-05-27 14:33:20|3051|3045|3051.4|3045.4|3051.8|3045.8|3051|3045|6
1622126010000|2021-05-27 14:33:30|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1622126030000|2021-05-27 14:33:50|3051.1|3045.1|3051|3045|3051.1|3045.1|3050.9|3044.9|3
1622126040000|2021-05-27 14:34:00|3051.9|3045.9|3053|3047|3053|3047|3051.9|3045.9|6
1622126050000|2021-05-27 14:34:10|3052.9|3046.9|3053.3|3047.3|3053.3|3047.3|3052.9|3046.9|6
1622126060000|2021-05-27 14:34:20|3053.1|3047.1|3053.8|3047.8|3053.9|3047.9|3052.6|3046.6|15
1622126070000|2021-05-27 14:34:30|3054.1|3048.1|3053.9|3047.9|3054.1|3048.1|3053.9|3047.9|2
1622126080000|2021-05-27 14:34:40|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053|3047|3
1622126090000|2021-05-27 14:34:50|3053.6|3047.6|3053.5|3047.5|3053.8|3047.8|3053.4|3047.4|7
1622126100000|2021-05-27 14:35:00|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1622126110000|2021-05-27 14:35:10|3053.9|3047.9|3055.3|3049.3|3055.3|3049.3|3053.9|3047.9|10
1622126120000|2021-05-27 14:35:20|3055.8|3049.8|3056.3|3050.3|3056.4|3050.4|3055.3|3049.3|8
1622126130000|2021-05-27 14:35:30|3056|3050|3055.1|3049.1|3056.3|3050.3|3055|3049|8
1622126140000|2021-05-27 14:35:40|3055|3049|3055|3049|3055|3049|3055|3049|1
1622126150000|2021-05-27 14:35:50|3055.3|3049.3|3056.4|3050.4|3057.1|3051.1|3055.3|3049.3|5
1622126160000|2021-05-27 14:36:00|3056.8|3050.8|3057.5|3051.5|3057.5|3051.5|3056.8|3050.8|6
1622126180000|2021-05-27 14:36:20|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|4
1622126190000|2021-05-27 14:36:30|3057.9|3051.9|3057.3|3051.3|3057.9|3051.9|3057.3|3051.3|4
1622126210000|2021-05-27 14:36:50|3057.4|3051.4|3057.8|3051.8|3057.8|3051.8|3057.4|3051.4|3
1622126220000|2021-05-27 14:37:00|3058.1|3052.1|3057.4|3051.4|3058.1|3052.1|3057.4|3051.4|6
1622126230000|2021-05-27 14:37:10|3057.1|3051.1|3057.4|3051.4|3057.4|3051.4|3057.1|3051.1|2
1622126240000|2021-05-27 14:37:20|3057.5|3051.5|3057.1|3051.1|3057.5|3051.5|3057.1|3051.1|4
1622126250000|2021-05-27 14:37:30|3057.3|3051.3|3057.9|3051.9|3058.4|3052.4|3057.3|3051.3|8
1622126260000|2021-05-27 14:37:40|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1622126270000|2021-05-27 14:37:50|3057.6|3051.6|3057.4|3051.4|3057.6|3051.6|3056.9|3050.9|5
1622126280000|2021-05-27 14:38:00|3057.3|3051.3|3057|3051|3057.3|3051.3|3057|3051|2
1622126290000|2021-05-27 14:38:10|3056.8|3050.8|3055.8|3049.8|3056.8|3050.8|3055.5|3049.5|7
1622126300000|2021-05-27 14:38:20|3055.6|3049.6|3055.9|3049.9|3055.9|3049.9|3055.4|3049.4|4
1622126310000|2021-05-27 14:38:30|3055.6|3049.6|3055.9|3049.9|3055.9|3049.9|3055.6|3049.6|4
1622126320000|2021-05-27 14:38:40|3055.6|3049.6|3057.5|3051.5|3057.5|3051.5|3055.6|3049.6|7
1622126330000|2021-05-27 14:38:50|3057.9|3051.9|3057.6|3051.6|3057.9|3051.9|3057.6|3051.6|3
1622126340000|2021-05-27 14:39:00|3058|3052|3058|3052|3058.5|3052.5|3058|3052|5
1622126350000|2021-05-27 14:39:10|3057.8|3051.8|3056.5|3050.5|3057.8|3051.8|3056.5|3050.5|5
1622126360000|2021-05-27 14:39:20|3056.1|3050.1|3054.8|3048.8|3056.1|3050.1|3054.8|3048.8|5
1622126370000|2021-05-27 14:39:30|3054.5|3048.5|3053.9|3047.9|3054.5|3048.5|3053.9|3047.9|3
1622126380000|2021-05-27 14:39:40|3054.1|3048.1|3052.5|3046.5|3054.1|3048.1|3052.5|3046.5|6
1622126390000|2021-05-27 14:39:50|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1622126400000|2021-05-27 14:40:00|3052.8|3046.8|3053.4|3047.4|3053.4|3047.4|3052.8|3046.8|3
1622126410000|2021-05-27 14:40:10|3053.6|3047.6|3053.4|3047.4|3053.6|3047.6|3053.4|3047.4|2
1622126420000|2021-05-27 14:40:20|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|1
1622126430000|2021-05-27 14:40:30|3053|3047|3052.8|3046.8|3053|3047|3052.6|3046.6|4
1622126440000|2021-05-27 14:40:40|3053|3047|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|4
1622126450000|2021-05-27 14:40:50|3052.6|3046.6|3052.1|3046.1|3052.6|3046.6|3052.1|3046.1|3
1622126460000|2021-05-27 14:41:00|3051.8|3045.8|3050.3|3044.3|3052.3|3046.3|3050.1|3044.1|14
1622126470000|2021-05-27 14:41:10|3050|3044|3050.8|3044.8|3050.8|3044.8|3050|3044|4
1622126480000|2021-05-27 14:41:20|3050.9|3044.9|3050.8|3044.8|3051.6|3045.6|3050.8|3044.8|7
1622126490000|2021-05-27 14:41:30|3050|3044|3050.8|3044.8|3050.8|3044.8|3050|3044|6
1622126500000|2021-05-27 14:41:40|3050.6|3044.6|3050|3044|3050.6|3044.6|3050|3044|3
1622126510000|2021-05-27 14:41:50|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1622126520000|2021-05-27 14:42:00|3050.6|3044.6|3050.9|3044.9|3050.9|3044.9|3050.6|3044.6|2
1622126530000|2021-05-27 14:42:10|3051.1|3045.1|3050.5|3044.5|3051.1|3045.1|3050.5|3044.5|4
1622126540000|2021-05-27 14:42:20|3050.8|3044.8|3052.1|3046.1|3052.3|3046.3|3050.8|3044.8|7
1622126550000|2021-05-27 14:42:30|3052.4|3046.4|3051|3045|3052.4|3046.4|3050.5|3044.5|11
1622126560000|2021-05-27 14:42:40|3051.4|3045.4|3051.8|3045.8|3051.8|3045.8|3051.4|3045.4|3
1622126570000|2021-05-27 14:42:50|3052.1|3046.1|3053|3047|3053|3047|3052.1|3046.1|7
1622126580000|2021-05-27 14:43:00|3053.3|3047.3|3052.6|3046.6|3053.3|3047.3|3052.6|3046.6|4
1622126590000|2021-05-27 14:43:10|3052.8|3046.8|3053|3047|3053|3047|3052.6|3046.6|8
1622126600000|2021-05-27 14:43:20|3053.3|3047.3|3052.5|3046.5|3053.3|3047.3|3052.5|3046.5|8
1622126610000|2021-05-27 14:43:30|3052.8|3046.8|3054.6|3048.6|3055|3049|3052.8|3046.8|9
1622126620000|2021-05-27 14:43:40|3054.5|3048.5|3055.4|3049.4|3055.4|3049.4|3054.5|3048.5|4
1622126630000|2021-05-27 14:43:50|3054.9|3048.9|3054.5|3048.5|3054.9|3048.9|3053.8|3047.8|7
1622126640000|2021-05-27 14:44:00|3054.3|3048.3|3054.1|3048.1|3055|3049|3054.1|3048.1|9
1622126650000|2021-05-27 14:44:10|3054|3048|3053.6|3047.6|3054|3048|3053.6|3047.6|3
1622126660000|2021-05-27 14:44:20|3053.4|3047.4|3053.9|3047.9|3054.5|3048.5|3053.4|3047.4|15
1622126670000|2021-05-27 14:44:30|3053.6|3047.6|3054.1|3048.1|3054.1|3048.1|3053.6|3047.6|3
1622126680000|2021-05-27 14:44:40|3053.8|3047.8|3054|3048|3054.4|3048.4|3053.4|3047.4|9
1622126690000|2021-05-27 14:44:50|3053.6|3047.6|3054.5|3048.5|3054.5|3048.5|3053.6|3047.6|4
1622126700000|2021-05-27 14:45:00|3054.9|3048.9|3055.4|3049.4|3055.4|3049.4|3054.9|3048.9|3
1622126710000|2021-05-27 14:45:10|3055|3049|3054.5|3048.5|3055|3049|3054.3|3048.3|4
1622126720000|2021-05-27 14:45:20|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|1
1622126730000|2021-05-27 14:45:30|3054.6|3048.6|3054.1|3048.1|3054.6|3048.6|3054|3048|4
1622126740000|2021-05-27 14:45:40|3054|3048|3053.5|3047.5|3054.1|3048.1|3053.5|3047.5|6
1622126750000|2021-05-27 14:45:50|3053.4|3047.4|3052.4|3046.4|3053.5|3047.5|3052|3046|11
1622126760000|2021-05-27 14:46:00|3052.3|3046.3|3051.9|3045.9|3052.3|3046.3|3051.8|3045.8|5
1622126770000|2021-05-27 14:46:10|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1622126780000|2021-05-27 14:46:20|3052.1|3046.1|3051.9|3045.9|3052.1|3046.1|3051.6|3045.6|5
1622126800000|2021-05-27 14:46:40|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|4
1622126820000|2021-05-27 14:47:00|3052|3046|3052|3046|3052|3046|3052|3046|1
1622126830000|2021-05-27 14:47:10|3051.8|3045.8|3051.9|3045.9|3051.9|3045.9|3051.8|3045.8|2
1622126840000|2021-05-27 14:47:20|3051.8|3045.8|3051.3|3045.3|3051.8|3045.8|3051.3|3045.3|3
1622126850000|2021-05-27 14:47:30|3050.9|3044.9|3051.3|3045.3|3051.3|3045.3|3050.9|3044.9|4
1622126860000|2021-05-27 14:47:40|3051|3045|3051|3045|3052.1|3046.1|3051|3045|6
1622126870000|2021-05-27 14:47:50|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1622126880000|2021-05-27 14:48:00|3051|3045|3051.8|3045.8|3051.8|3045.8|3051|3045|4
1622126900000|2021-05-27 14:48:20|3052.3|3046.3|3051.4|3045.4|3053|3047|3051.4|3045.4|6
1622126910000|2021-05-27 14:48:30|3051.5|3045.5|3052.5|3046.5|3052.5|3046.5|3051.5|3045.5|4
1622126920000|2021-05-27 14:48:40|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053|3047|5
1622126930000|2021-05-27 14:48:50|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3052.5|3046.5|6
1622126940000|2021-05-27 14:49:00|3053|3047|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|3
1622126950000|2021-05-27 14:49:10|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1622126960000|2021-05-27 14:49:20|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3053|3047|9
1622126970000|2021-05-27 14:49:30|3053.8|3047.8|3054|3048|3054|3048|3053|3047|6
1622126980000|2021-05-27 14:49:40|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.3|3047.3|5
1622126990000|2021-05-27 14:49:50|3052.8|3046.8|3054|3048|3054|3048|3052.8|3046.8|4
1622127000000|2021-05-27 14:50:00|3054.3|3048.3|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|2
1622127010000|2021-05-27 14:50:10|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1622127020000|2021-05-27 14:50:20|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1622127030000|2021-05-27 14:50:30|3055|3049|3053.5|3047.5|3055|3049|3053.5|3047.5|12
1622127040000|2021-05-27 14:50:40|3053.8|3047.8|3054.5|3048.5|3054.5|3048.5|3053.8|3047.8|3
1622127050000|2021-05-27 14:50:50|3054|3048|3054.8|3048.8|3054.8|3048.8|3054|3048|3
1622127060000|2021-05-27 14:51:00|3054.5|3048.5|3054.5|3048.5|3055.5|3049.5|3054|3048|9
1622127070000|2021-05-27 14:51:10|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1622127080000|2021-05-27 14:51:20|3053.8|3047.8|3052|3046|3053.8|3047.8|3052|3046|3
1622127090000|2021-05-27 14:51:30|3051.8|3045.8|3051.5|3045.5|3052|3046|3051.5|3045.5|5
1622127100000|2021-05-27 14:51:40|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|4
1622127110000|2021-05-27 14:51:50|3052.3|3046.3|3052.5|3046.5|3052.8|3046.8|3052.3|3046.3|4
1622127120000|2021-05-27 14:52:00|3052.8|3046.8|3053.8|3047.8|3054|3048|3052.8|3046.8|9
1622127130000|2021-05-27 14:52:10|3054|3048|3054.8|3048.8|3054.8|3048.8|3054|3048|3
1622127140000|2021-05-27 14:52:20|3054.5|3048.5|3055|3049|3055|3049|3054.5|3048.5|3
1622127150000|2021-05-27 14:52:30|3055.3|3049.3|3055.3|3049.3|3055.8|3049.8|3055|3049|6
1622127160000|2021-05-27 14:52:40|3055.5|3049.5|3056|3050|3056|3050|3055.5|3049.5|10
1622127170000|2021-05-27 14:52:50|3056.3|3050.3|3055.8|3049.8|3056.8|3050.8|3055.8|3049.8|4
1622127180000|2021-05-27 14:53:00|3056|3050|3057|3051|3057.3|3051.3|3056|3050|7
1622127190000|2021-05-27 14:53:10|3056.8|3050.8|3056.3|3050.3|3057.3|3051.3|3055.3|3049.3|13
1622127200000|2021-05-27 14:53:20|3056.5|3050.5|3055.3|3049.3|3056.5|3050.5|3055.3|3049.3|4
1622127210000|2021-05-27 14:53:30|3055|3049|3056.5|3050.5|3056.5|3050.5|3055|3049|8
1622127220000|2021-05-27 14:53:40|3056.8|3050.8|3056.5|3050.5|3057.3|3051.3|3056.5|3050.5|6
1622127230000|2021-05-27 14:53:50|3056.8|3050.8|3055.3|3049.3|3057|3051|3054.5|3048.5|11
1622127240000|2021-05-27 14:54:00|3055|3049|3055.5|3049.5|3055.5|3049.5|3055|3049|3
1622127250000|2021-05-27 14:54:10|3055.8|3049.8|3055.5|3049.5|3056|3050|3055.3|3049.3|5
1622127260000|2021-05-27 14:54:20|3055.8|3049.8|3056.5|3050.5|3056.5|3050.5|3055.8|3049.8|4
1622127270000|2021-05-27 14:54:30|3057|3051|3057|3051|3057.3|3051.3|3056.8|3050.8|6
1622127280000|2021-05-27 14:54:40|3057.5|3051.5|3056.8|3050.8|3058|3052|3056.5|3050.5|17
1622127290000|2021-05-27 14:54:50|3057.3|3051.3|3057|3051|3057.5|3051.5|3056.3|3050.3|12
1622127300000|2021-05-27 14:55:00|3057.3|3051.3|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|5
1622127310000|2021-05-27 14:55:10|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1622127320000|2021-05-27 14:55:20|3057.3|3051.3|3057.5|3051.5|3057.8|3051.8|3057.3|3051.3|3
1622127330000|2021-05-27 14:55:30|3057.3|3051.3|3057|3051|3057.3|3051.3|3055.8|3049.8|7
1622127340000|2021-05-27 14:55:40|3058|3052|3058|3052|3058.5|3052.5|3058|3052|6
1622127350000|2021-05-27 14:55:50|3058.5|3052.5|3060.8|3054.8|3061.1|3055.1|3058.5|3052.5|4
1622127360000|2021-05-27 14:56:00|3060.3|3054.3|3061.8|3055.8|3061.8|3055.8|3059.5|3053.5|13
1622127370000|2021-05-27 14:56:10|3061.5|3055.5|3062.4|3056.4|3064|3058|3061.5|3055.5|14
1622127380000|2021-05-27 14:56:20|3062.6|3056.6|3063.9|3057.9|3064.1|3058.1|3062.4|3056.4|12
1622127390000|2021-05-27 14:56:30|3065.1|3059.1|3065.6|3059.6|3065.6|3059.6|3064.9|3058.9|7
1622127400000|2021-05-27 14:56:40|3065.5|3059.5|3067.1|3061.1|3067.1|3061.1|3065.5|3059.5|8
1622127410000|2021-05-27 14:56:50|3066.4|3060.4|3066|3060|3066.4|3060.4|3065.4|3059.4|6
1622127420000|2021-05-27 14:57:00|3065.5|3059.5|3066.5|3060.5|3066.5|3060.5|3065.5|3059.5|4
1622127430000|2021-05-27 14:57:10|3067|3061|3066.5|3060.5|3067|3061|3066.5|3060.5|3
1622127440000|2021-05-27 14:57:20|3066.3|3060.3|3065.5|3059.5|3066.5|3060.5|3065.5|3059.5|5
1622127450000|2021-05-27 14:57:30|3065.3|3059.3|3065.3|3059.3|3066|3060|3065.3|3059.3|10
1622127460000|2021-05-27 14:57:40|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3065.3|3059.3|5
1622127470000|2021-05-27 14:57:50|3065.3|3059.3|3064.8|3058.8|3065.3|3059.3|3064.5|3058.5|5
1622127480000|2021-05-27 14:58:00|3064.5|3058.5|3065.8|3059.8|3065.8|3059.8|3064|3058|9
1622127490000|2021-05-27 14:58:10|3065.3|3059.3|3065.5|3059.5|3065.8|3059.8|3065.3|3059.3|6
1622127500000|2021-05-27 14:58:20|3065.3|3059.3|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|4
1622127510000|2021-05-27 14:58:30|3065.3|3059.3|3064|3058|3065.3|3059.3|3063.5|3057.5|13
1622127520000|2021-05-27 14:58:40|3064.3|3058.3|3064.8|3058.8|3064.8|3058.8|3064.3|3058.3|3
1622127530000|2021-05-27 14:58:50|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|4
1622127540000|2021-05-27 14:59:00|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1622127550000|2021-05-27 14:59:10|3064.3|3058.3|3065.3|3059.3|3065.5|3059.5|3064.3|3058.3|13
1622127560000|2021-05-27 14:59:20|3065|3059|3065|3059|3065.8|3059.8|3064.8|3058.8|9
1622127570000|2021-05-27 14:59:30|3064.8|3058.8|3065.5|3059.5|3065.5|3059.5|3064.3|3058.3|9
1622127580000|2021-05-27 14:59:40|3065.3|3059.3|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|3
1622127590000|2021-05-27 14:59:50|3065|3059|3064.3|3058.3|3065.3|3059.3|3063.8|3057.8|13
1622127600000|2021-05-27 15:00:00|3064.5|3058.5|3065.5|3059.5|3065.5|3059.5|3064.5|3058.5|3
1622127610000|2021-05-27 15:00:10|3066|3060|3064.8|3058.8|3066|3060|3064.8|3058.8|5
1622127630000|2021-05-27 15:00:30|3065|3059|3065|3059|3065|3059|3065|3059|1
1622127670000|2021-05-27 15:01:10|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|2
1622127680000|2021-05-27 15:01:20|3066.3|3060.3|3065.8|3059.8|3066.8|3060.8|3065.5|3059.5|7
1622127690000|2021-05-27 15:01:30|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1622127710000|2021-05-27 15:01:50|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622127720000|2021-05-27 15:02:00|3065.8|3059.8|3065|3059|3065.8|3059.8|3064.8|3058.8|7
1622127730000|2021-05-27 15:02:10|3064.8|3058.8|3064.3|3058.3|3064.8|3058.8|3064.3|3058.3|3
1622127740000|2021-05-27 15:02:20|3064.8|3058.8|3065.3|3059.3|3065.3|3059.3|3064.5|3058.5|5
1622127760000|2021-05-27 15:02:40|3065|3059|3064.3|3058.3|3065|3059|3064.3|3058.3|5
1622127770000|2021-05-27 15:02:50|3063.8|3057.8|3063.5|3057.5|3064.8|3058.8|3063.3|3057.3|13
1622127780000|2021-05-27 15:03:00|3063.3|3057.3|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|2
1622127790000|2021-05-27 15:03:10|3063.3|3057.3|3062.3|3056.3|3063.3|3057.3|3062.3|3056.3|5
1622127800000|2021-05-27 15:03:20|3062|3056|3061.8|3055.8|3062.3|3056.3|3061.8|3055.8|8
1622127810000|2021-05-27 15:03:30|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062|3056|10
1622127820000|2021-05-27 15:03:40|3062.8|3056.8|3061.8|3055.8|3063|3057|3061.8|3055.8|6
1622127830000|2021-05-27 15:03:50|3062.3|3056.3|3061.8|3055.8|3062.5|3056.5|3061.8|3055.8|4
1622127840000|2021-05-27 15:04:00|3062|3056|3062|3056|3062|3056|3062|3056|1
1622127850000|2021-05-27 15:04:10|3061.8|3055.8|3059.8|3053.8|3061.8|3055.8|3059.8|3053.8|4
1622127860000|2021-05-27 15:04:20|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1622127870000|2021-05-27 15:04:30|3060|3054|3061.3|3055.3|3061.5|3055.5|3060|3054|10
1622127880000|2021-05-27 15:04:40|3061|3055|3061|3055|3061|3055|3060.8|3054.8|3
1622127890000|2021-05-27 15:04:50|3060.8|3054.8|3060.3|3054.3|3060.8|3054.8|3060.3|3054.3|3
1622127900000|2021-05-27 15:05:00|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060|3054|5
1622127910000|2021-05-27 15:05:10|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1622127920000|2021-05-27 15:05:20|3061|3055|3061|3055|3061|3055|3061|3055|1
1622127940000|2021-05-27 15:05:40|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1622127950000|2021-05-27 15:05:50|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1622127960000|2021-05-27 15:06:00|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1622127970000|2021-05-27 15:06:10|3060.5|3054.5|3060|3054|3060.5|3054.5|3060|3054|2
1622127980000|2021-05-27 15:06:20|3059.8|3053.8|3059.8|3053.8|3060|3054|3059.8|3053.8|3
1622127990000|2021-05-27 15:06:30|3060|3054|3060.5|3054.5|3060.5|3054.5|3060|3054|2
1622128010000|2021-05-27 15:06:50|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060|3054|3
1622128020000|2021-05-27 15:07:00|3061.3|3055.3|3062|3056|3062|3056|3061.3|3055.3|3
1622128040000|2021-05-27 15:07:20|3062.3|3056.3|3063.3|3057.3|3063.5|3057.5|3062.3|3056.3|6
1622128050000|2021-05-27 15:07:30|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1622128070000|2021-05-27 15:07:50|3063|3057|3064|3058|3064|3058|3063|3057|8
1622128080000|2021-05-27 15:08:00|3063.8|3057.8|3063.8|3057.8|3064|3058|3063.8|3057.8|3
1622128090000|2021-05-27 15:08:10|3064|3058|3064|3058|3064|3058|3063.8|3057.8|5
1622128100000|2021-05-27 15:08:20|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1622128110000|2021-05-27 15:08:30|3064|3058|3064|3058|3064.3|3058.3|3064|3058|3
1622128120000|2021-05-27 15:08:40|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1622128130000|2021-05-27 15:08:50|3064.8|3058.8|3065.3|3059.3|3065.5|3059.5|3064.8|3058.8|4
1622128140000|2021-05-27 15:09:00|3065|3059|3064.5|3058.5|3065|3059|3064.5|3058.5|3
1622128160000|2021-05-27 15:09:20|3064.8|3058.8|3065.3|3059.3|3065.3|3059.3|3064.8|3058.8|3
1622128170000|2021-05-27 15:09:30|3065|3059|3064.8|3058.8|3065|3059|3064.8|3058.8|4
1622128180000|2021-05-27 15:09:40|3065|3059|3065|3059|3065|3059|3065|3059|1
1622128190000|2021-05-27 15:09:50|3064.8|3058.8|3065|3059|3065|3059|3064.8|3058.8|2
1622128200000|2021-05-27 15:10:00|3064.8|3058.8|3065|3059|3065|3059|3064.5|3058.5|7
1622128210000|2021-05-27 15:10:10|3064.8|3058.8|3064.3|3058.3|3065|3059|3064.3|3058.3|8
1622128220000|2021-05-27 15:10:20|3064.8|3058.8|3065|3059|3065.3|3059.3|3064.8|3058.8|6
1622128230000|2021-05-27 15:10:30|3065.3|3059.3|3064.8|3058.8|3065.3|3059.3|3064.3|3058.3|9
1622128240000|2021-05-27 15:10:40|3065|3059|3065|3059|3065|3059|3065|3059|1
1622128250000|2021-05-27 15:10:50|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1622128260000|2021-05-27 15:11:00|3065|3059|3064.8|3058.8|3065.3|3059.3|3064.8|3058.8|3
1622128270000|2021-05-27 15:11:10|3065|3059|3065.5|3059.5|3065.5|3059.5|3064.8|3058.8|5
1622128280000|2021-05-27 15:11:20|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1622128290000|2021-05-27 15:11:30|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065|3059|3
1622128310000|2021-05-27 15:11:50|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|2
1622128330000|2021-05-27 15:12:10|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622128340000|2021-05-27 15:12:20|3065.3|3059.3|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|3
1622128350000|2021-05-27 15:12:30|3065.5|3059.5|3065|3059|3065.5|3059.5|3065|3059|3
1622128380000|2021-05-27 15:13:00|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1622128400000|2021-05-27 15:13:20|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1622128410000|2021-05-27 15:13:30|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|4
1622128420000|2021-05-27 15:13:40|3064.8|3058.8|3064.3|3058.3|3065|3059|3064.3|3058.3|5
1622128440000|2021-05-27 15:14:00|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1622128450000|2021-05-27 15:14:10|3064.5|3058.5|3065|3059|3065|3059|3064.5|3058.5|3
1622128460000|2021-05-27 15:14:20|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|8
1622128470000|2021-05-27 15:14:30|3065.3|3059.3|3065|3059|3065.3|3059.3|3064.8|3058.8|5
1622128480000|2021-05-27 15:14:40|3065.3|3059.3|3064.8|3058.8|3065.5|3059.5|3064.5|3058.5|5
1622128490000|2021-05-27 15:14:50|3064.5|3058.5|3063.8|3057.8|3064.5|3058.5|3063.5|3057.5|5
1622128500000|2021-05-27 15:15:00|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1622128510000|2021-05-27 15:15:10|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622128530000|2021-05-27 15:15:30|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|2
1622128540000|2021-05-27 15:15:40|3065|3059|3064.5|3058.5|3065|3059|3064.5|3058.5|3
1622128570000|2021-05-27 15:16:10|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1622128600000|2021-05-27 15:16:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622128610000|2021-05-27 15:16:50|3064|3058|3064|3058|3064|3058|3064|3058|1
1622128620000|2021-05-27 15:17:00|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1622128630000|2021-05-27 15:17:10|3064|3058|3064|3058|3064.8|3058.8|3064|3058|4
1622128650000|2021-05-27 15:17:30|3064.3|3058.3|3065|3059|3065|3059|3064.3|3058.3|3
1622128670000|2021-05-27 15:17:50|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1622128680000|2021-05-27 15:18:00|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622128700000|2021-05-27 15:18:20|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622128710000|2021-05-27 15:18:30|3064.8|3058.8|3065.3|3059.3|3065.5|3059.5|3064.8|3058.8|5
1622128720000|2021-05-27 15:18:40|3065|3059|3065.5|3059.5|3065.5|3059.5|3065|3059|4
1622128730000|2021-05-27 15:18:50|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|6
1622128740000|2021-05-27 15:19:00|3065.3|3059.3|3064.5|3058.5|3065.3|3059.3|3064.3|3058.3|5
1622128750000|2021-05-27 15:19:10|3064.8|3058.8|3065.3|3059.3|3065.3|3059.3|3064.8|3058.8|2
1622128760000|2021-05-27 15:19:20|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622128780000|2021-05-27 15:19:40|3065.3|3059.3|3064.8|3058.8|3065.3|3059.3|3064.8|3058.8|3
1622128800000|2021-05-27 15:20:00|3065|3059|3065|3059|3065|3059|3065|3059|1
1622128810000|2021-05-27 15:20:10|3065.3|3059.3|3065|3059|3065.5|3059.5|3065|3059|4
1622128820000|2021-05-27 15:20:20|3065.3|3059.3|3065|3059|3065.5|3059.5|3065|3059|8
1622128830000|2021-05-27 15:20:30|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3065|3059|4
1622128860000|2021-05-27 15:21:00|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|2
1622128870000|2021-05-27 15:21:10|3065.3|3059.3|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|4
1622128880000|2021-05-27 15:21:20|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622128890000|2021-05-27 15:21:30|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065|3059|3
1622128900000|2021-05-27 15:21:40|3065|3059|3065.3|3059.3|3065.3|3059.3|3065|3059|2
1622128910000|2021-05-27 15:21:50|3065|3059|3065|3059|3065|3059|3065|3059|1
1622128920000|2021-05-27 15:22:00|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622129010000|2021-05-27 15:23:30|3065|3059|3065|3059|3065|3059|3065|3059|1
1622129030000|2021-05-27 15:23:50|3065.3|3059.3|3065.5|3059.5|3065.8|3059.8|3065.3|3059.3|6
1622129040000|2021-05-27 15:24:00|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622129050000|2021-05-27 15:24:10|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622129070000|2021-05-27 15:24:30|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1622129090000|2021-05-27 15:24:50|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|3
1622129100000|2021-05-27 15:25:00|3064.8|3058.8|3065.5|3059.5|3065.5|3059.5|3064.8|3058.8|2
1622129110000|2021-05-27 15:25:10|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|7
1622129120000|2021-05-27 15:25:20|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622129130000|2021-05-27 15:25:30|3065.8|3059.8|3065|3059|3065.8|3059.8|3065|3059|2
1622129140000|2021-05-27 15:25:40|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|2
1622129160000|2021-05-27 15:26:00|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1622129190000|2021-05-27 15:26:30|3066|3060|3065.8|3059.8|3066|3060|3065.5|3059.5|4
1622129220000|2021-05-27 15:27:00|3066|3060|3065.5|3059.5|3066|3060|3065.5|3059.5|5
1622129230000|2021-05-27 15:27:10|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1622129250000|2021-05-27 15:27:30|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622129260000|2021-05-27 15:27:40|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|3
1622129280000|2021-05-27 15:28:00|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1622129300000|2021-05-27 15:28:20|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|5
1622129310000|2021-05-27 15:28:30|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|6
1622129320000|2021-05-27 15:28:40|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622129330000|2021-05-27 15:28:50|3065|3059|3065|3059|3065|3059|3064.8|3058.8|3
1622129340000|2021-05-27 15:29:00|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622129350000|2021-05-27 15:29:10|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1622129360000|2021-05-27 15:29:20|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622129380000|2021-05-27 15:29:40|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622129390000|2021-05-27 15:29:50|3065|3059|3064.8|3058.8|3065|3059|3064.5|3058.5|11
1622129400000|2021-05-27 15:30:00|3064.5|3058.5|3064.5|3058.5|3064.8|3058.8|3064.3|3058.3|5
1622129410000|2021-05-27 15:30:10|3064.3|3058.3|3065.3|3059.3|3065.3|3059.3|3064.3|3058.3|4
1622129420000|2021-05-27 15:30:20|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|5
1622129430000|2021-05-27 15:30:30|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1622129440000|2021-05-27 15:30:40|3066|3060|3065.8|3059.8|3066|3060|3065.5|3059.5|4
1622129470000|2021-05-27 15:31:10|3066|3060|3066.5|3060.5|3066.5|3060.5|3066|3060|3
1622129480000|2021-05-27 15:31:20|3066.8|3060.8|3066.8|3060.8|3067|3061|3066.5|3060.5|5
1622129500000|2021-05-27 15:31:40|3067|3061|3066.5|3060.5|3067|3061|3066.5|3060.5|3
1622129510000|2021-05-27 15:31:50|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1622129540000|2021-05-27 15:32:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622129550000|2021-05-27 15:32:30|3067|3061|3066|3060|3067.3|3061.3|3066|3060|5
1622129570000|2021-05-27 15:32:50|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1622129600000|2021-05-27 15:33:20|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1622129640000|2021-05-27 15:34:00|3067|3061|3067|3061|3067|3061|3066.8|3060.8|3
1622129650000|2021-05-27 15:34:10|3067.3|3061.3|3066.8|3060.8|3067.3|3061.3|3066.5|3060.5|5
1622129750000|2021-05-27 15:35:50|3066.5|3060.5|3066|3060|3066.5|3060.5|3066|3060|5
1622129810000|2021-05-27 15:36:50|3066.3|3060.3|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|3
1622129840000|2021-05-27 15:37:20|3066|3060|3066|3060|3066|3060|3066|3060|1
1622129870000|2021-05-27 15:37:50|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|4
1622129880000|2021-05-27 15:38:00|3066.3|3060.3|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|3
1622129890000|2021-05-27 15:38:10|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1622129910000|2021-05-27 15:38:30|3066|3060|3066|3060|3066|3060|3066|3060|1
1622129940000|2021-05-27 15:39:00|3066.3|3060.3|3066|3060|3066.8|3060.8|3066|3060|6
1622129950000|2021-05-27 15:39:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622129960000|2021-05-27 15:39:20|3066.5|3060.5|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|4
1622129980000|2021-05-27 15:39:40|3066|3060|3066|3060|3066|3060|3066|3060|1
1622130000000|2021-05-27 15:40:00|3066.3|3060.3|3067|3061|3067|3061|3066.3|3060.3|4
1622130020000|2021-05-27 15:40:20|3067.3|3061.3|3067|3061|3067.3|3061.3|3066.8|3060.8|3
1622130030000|2021-05-27 15:40:30|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|2
1622130070000|2021-05-27 15:41:10|3066.8|3060.8|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|3
1622130130000|2021-05-27 15:42:10|3067|3061|3067|3061|3067|3061|3067|3061|1
1622130140000|2021-05-27 15:42:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622130160000|2021-05-27 15:42:40|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622130250000|2021-05-27 15:44:10|3066|3060|3067|3061|3067|3061|3066|3060|3
1622130260000|2021-05-27 15:44:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622130270000|2021-05-27 15:44:30|3067|3061|3067|3061|3067|3061|3067|3061|1
1622130290000|2021-05-27 15:44:50|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1622130310000|2021-05-27 15:45:10|3067.3|3061.3|3067.3|3061.3|3068|3062|3067.3|3061.3|6
1622130350000|2021-05-27 15:45:50|3066.8|3060.8|3067|3061|3067.3|3061.3|3066.8|3060.8|3
1622130370000|2021-05-27 15:46:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|3
1622130390000|2021-05-27 15:46:30|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1622130400000|2021-05-27 15:46:40|3067|3061|3067|3061|3067.3|3061.3|3067|3061|3
1622130410000|2021-05-27 15:46:50|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|2
1622130420000|2021-05-27 15:47:00|3067.3|3061.3|3066.5|3060.5|3067.3|3061.3|3066.5|3060.5|3
1622130430000|2021-05-27 15:47:10|3066.8|3060.8|3066.5|3060.5|3067|3061|3066.5|3060.5|4
1622130440000|2021-05-27 15:47:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|7
1622130450000|2021-05-27 15:47:30|3066.5|3060.5|3065.8|3059.8|3066.5|3060.5|3065.8|3059.8|4
1622130470000|2021-05-27 15:47:50|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|3
1622130480000|2021-05-27 15:48:00|3065.8|3059.8|3065.8|3059.8|3066.5|3060.5|3065.8|3059.8|3
1622130510000|2021-05-27 15:48:30|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1622130520000|2021-05-27 15:48:40|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622130560000|2021-05-27 15:49:20|3065.3|3059.3|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|7
1622130570000|2021-05-27 15:49:30|3064.8|3058.8|3064|3058|3065.3|3059.3|3063.8|3057.8|5
1622130580000|2021-05-27 15:49:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622130590000|2021-05-27 15:49:50|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|6
1622130600000|2021-05-27 15:50:00|3064|3058|3064.5|3058.5|3064.5|3058.5|3064|3058|3
1622130610000|2021-05-27 15:50:10|3064.8|3058.8|3064.8|3058.8|3065|3059|3064.8|3058.8|3
1622130620000|2021-05-27 15:50:20|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622130660000|2021-05-27 15:51:00|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1622130690000|2021-05-27 15:51:30|3062.8|3056.8|3062|3056|3062.8|3056.8|3062|3056|3
1622130710000|2021-05-27 15:51:50|3062.3|3056.3|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|3
1622130720000|2021-05-27 15:52:00|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1622130730000|2021-05-27 15:52:10|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1622130740000|2021-05-27 15:52:20|3062.5|3056.5|3062|3056|3062.5|3056.5|3062|3056|2
1622130750000|2021-05-27 15:52:30|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1622130790000|2021-05-27 15:53:10|3062|3056|3062|3056|3062|3056|3062|3056|1
1622130800000|2021-05-27 15:53:20|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1622130820000|2021-05-27 15:53:40|3062|3056|3062|3056|3062|3056|3062|3056|1
1622130840000|2021-05-27 15:54:00|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1622130860000|2021-05-27 15:54:20|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|6
1622130870000|2021-05-27 15:54:30|3062|3056|3062|3056|3062|3056|3062|3056|1
1622130890000|2021-05-27 15:54:50|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1622130910000|2021-05-27 15:55:10|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1622130920000|2021-05-27 15:55:20|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1622130960000|2021-05-27 15:56:00|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1622130970000|2021-05-27 15:56:10|3063|3057|3062.8|3056.8|3063|3057|3062.8|3056.8|2
1622130990000|2021-05-27 15:56:30|3063|3057|3062.8|3056.8|3063|3057|3062.8|3056.8|2
1622131020000|2021-05-27 15:57:00|3063|3057|3063.5|3057.5|3063.5|3057.5|3063|3057|3
1622131040000|2021-05-27 15:57:20|3063.3|3057.3|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|3
1622131140000|2021-05-27 15:59:00|3063|3057|3063|3057|3063|3057|3063|3057|1
1622131180000|2021-05-27 15:59:40|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1622131190000|2021-05-27 15:59:50|3063.5|3057.5|3065|3059|3065|3059|3063.5|3057.5|8
1622131200000|2021-05-27 16:00:00|3065.3|3059.3|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|3
1622131210000|2021-05-27 16:00:10|3066|3060|3065.8|3059.8|3066|3060|3065.5|3059.5|7
1622131260000|2021-05-27 16:01:00|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|6
1622131270000|2021-05-27 16:01:10|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622131320000|2021-05-27 16:02:00|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|3
1622131340000|2021-05-27 16:02:20|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|2
1622131360000|2021-05-27 16:02:40|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|4
1622131370000|2021-05-27 16:02:50|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622131380000|2021-05-27 16:03:00|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|7
1622131390000|2021-05-27 16:03:10|3067|3061|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|8
1622131400000|2021-05-27 16:03:20|3067|3061|3066.5|3060.5|3067|3061|3066.5|3060.5|3
1622131420000|2021-05-27 16:03:40|3066.3|3060.3|3064.8|3058.8|3066.3|3060.3|3064.8|3058.8|4
1622131430000|2021-05-27 16:03:50|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622131450000|2021-05-27 16:04:10|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1622131460000|2021-05-27 16:04:20|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622131470000|2021-05-27 16:04:30|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1622131550000|2021-05-27 16:05:50|3065|3059|3065|3059|3065|3059|3065|3059|1
1622131600000|2021-05-27 16:06:40|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622131640000|2021-05-27 16:07:20|3065|3059|3064.3|3058.3|3065|3059|3064.3|3058.3|2
1622131650000|2021-05-27 16:07:30|3064.5|3058.5|3064|3058|3064.5|3058.5|3063.8|3057.8|5
1622131660000|2021-05-27 16:07:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622131670000|2021-05-27 16:07:50|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622131710000|2021-05-27 16:08:30|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622131720000|2021-05-27 16:08:40|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622131730000|2021-05-27 16:08:50|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|2
1622131740000|2021-05-27 16:09:00|3063.5|3057.5|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|3
1622131750000|2021-05-27 16:09:10|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1622131760000|2021-05-27 16:09:20|3064.3|3058.3|3064|3058|3064.3|3058.3|3063.8|3057.8|4
1622131780000|2021-05-27 16:09:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622131790000|2021-05-27 16:09:50|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622131800000|2021-05-27 16:10:00|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622131880000|2021-05-27 16:11:20|3063.8|3057.8|3061.5|3055.5|3063.8|3057.8|3061.5|3055.5|7
1622131890000|2021-05-27 16:11:30|3062|3056|3062|3056|3062.5|3056.5|3062|3056|7
1622131900000|2021-05-27 16:11:40|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1622131910000|2021-05-27 16:11:50|3062.3|3056.3|3062.5|3056.5|3063.3|3057.3|3062.3|3056.3|5
1622131920000|2021-05-27 16:12:00|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1622131930000|2021-05-27 16:12:10|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1622131990000|2021-05-27 16:13:10|3061.5|3055.5|3060.8|3054.8|3061.5|3055.5|3060.8|3054.8|2
1622132020000|2021-05-27 16:13:40|3061|3055|3061|3055|3061|3055|3061|3055|1
1622132060000|2021-05-27 16:14:20|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1622132240000|2021-05-27 16:17:20|3061|3055|3061.5|3055.5|3061.5|3055.5|3061|3055|2
1622132250000|2021-05-27 16:17:30|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1622132270000|2021-05-27 16:17:50|3061|3055|3061|3055|3061.3|3055.3|3061|3055|3
1622132430000|2021-05-27 16:20:30|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1622132440000|2021-05-27 16:20:40|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1622132450000|2021-05-27 16:20:50|3061|3055|3061.5|3055.5|3061.5|3055.5|3061|3055|3
1622132460000|2021-05-27 16:21:00|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1622132480000|2021-05-27 16:21:20|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061|3055|5
1622132500000|2021-05-27 16:21:40|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1622132510000|2021-05-27 16:21:50|3062|3056|3062|3056|3062|3056|3062|3056|1
1622132530000|2021-05-27 16:22:10|3061.8|3055.8|3062.3|3056.3|3062.3|3056.3|3061.8|3055.8|3
1622132540000|2021-05-27 16:22:20|3062|3056|3062|3056|3062|3056|3061.5|3055.5|5
1622132550000|2021-05-27 16:22:30|3062.3|3056.3|3060.8|3054.8|3062.3|3056.3|3060.5|3054.5|6
1622132560000|2021-05-27 16:22:40|3060.5|3054.5|3060.5|3054.5|3061|3055|3060.5|3054.5|7
1622132570000|2021-05-27 16:22:50|3061|3055|3060.5|3054.5|3061|3055|3060.5|3054.5|2
1622132600000|2021-05-27 16:23:20|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1622132610000|2021-05-27 16:23:30|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|4
1622132620000|2021-05-27 16:23:40|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|4
1622132660000|2021-05-27 16:24:20|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|2
1622132690000|2021-05-27 16:24:50|3060.8|3054.8|3060|3054|3060.8|3054.8|3060|3054|4
1622132700000|2021-05-27 16:25:00|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1622132710000|2021-05-27 16:25:10|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1622132750000|2021-05-27 16:25:50|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060|3054|4
1622132760000|2021-05-27 16:26:00|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1622132860000|2021-05-27 16:27:40|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1622132880000|2021-05-27 16:28:00|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1622132890000|2021-05-27 16:28:10|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1622132900000|2021-05-27 16:28:20|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1622132920000|2021-05-27 16:28:40|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1622133010000|2021-05-27 16:30:10|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1622133030000|2021-05-27 16:30:30|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1622133040000|2021-05-27 16:30:40|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1622133050000|2021-05-27 16:30:50|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1622133060000|2021-05-27 16:31:00|3061.8|3055.8|3061.8|3055.8|3062|3056|3061.8|3055.8|3
1622133080000|2021-05-27 16:31:20|3062|3056|3062.5|3056.5|3062.5|3056.5|3062|3056|5
1622133090000|2021-05-27 16:31:30|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1622133140000|2021-05-27 16:32:20|3062.5|3056.5|3061.5|3055.5|3062.5|3056.5|3061.5|3055.5|3
1622133160000|2021-05-27 16:32:40|3062.5|3056.5|3062.6|3056.6|3062.6|3056.6|3062.5|3056.5|2
1622133170000|2021-05-27 16:32:50|3062.3|3056.3|3063|3057|3063|3057|3062.3|3056.3|2
1622133190000|2021-05-27 16:33:10|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1622133200000|2021-05-27 16:33:20|3062|3056|3061.5|3055.5|3062|3056|3061.5|3055.5|3
1622133210000|2021-05-27 16:33:30|3061.8|3055.8|3061.3|3055.3|3062.3|3056.3|3061.3|3055.3|9
1622133240000|2021-05-27 16:34:00|3061|3055|3061|3055|3061|3055|3060.8|3054.8|3
1622133250000|2021-05-27 16:34:10|3060.8|3054.8|3062.3|3056.3|3062.3|3056.3|3060.8|3054.8|3
1622133260000|2021-05-27 16:34:20|3062.5|3056.5|3062|3056|3062.5|3056.5|3062|3056|3
1622133270000|2021-05-27 16:34:30|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1622133280000|2021-05-27 16:34:40|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062|3056|4
1622133290000|2021-05-27 16:34:50|3062.3|3056.3|3063.3|3057.3|3063.3|3057.3|3062.3|3056.3|4
1622133300000|2021-05-27 16:35:00|3063|3057|3062.5|3056.5|3063|3057|3062.5|3056.5|2
1622133320000|2021-05-27 16:35:20|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1622133330000|2021-05-27 16:35:30|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1622133350000|2021-05-27 16:35:50|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1622133370000|2021-05-27 16:36:10|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1622133380000|2021-05-27 16:36:20|3062|3056|3062|3056|3062|3056|3062|3056|1
1622133390000|2021-05-27 16:36:30|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1622133410000|2021-05-27 16:36:50|3062|3056|3061.5|3055.5|3062|3056|3061.5|3055.5|3
1622133430000|2021-05-27 16:37:10|3062|3056|3060.3|3054.3|3062|3056|3060.3|3054.3|4
1622133440000|2021-05-27 16:37:20|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1622133450000|2021-05-27 16:37:30|3060.5|3054.5|3061|3055|3061|3055|3060.5|3054.5|3
1622133460000|2021-05-27 16:37:40|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1622133470000|2021-05-27 16:37:50|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1622133520000|2021-05-27 16:38:40|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1622133530000|2021-05-27 16:38:50|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1622133570000|2021-05-27 16:39:30|3062|3056|3062|3056|3062|3056|3062|3056|1
1622133610000|2021-05-27 16:40:10|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1622133620000|2021-05-27 16:40:20|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1622133660000|2021-05-27 16:41:00|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1622133680000|2021-05-27 16:41:20|3062|3056|3062.8|3056.8|3062.8|3056.8|3062|3056|2
1622133690000|2021-05-27 16:41:30|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1622133770000|2021-05-27 16:42:50|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1622133790000|2021-05-27 16:43:10|3062.3|3056.3|3062.8|3056.8|3062.8|3056.8|3062.3|3056.3|2
1622133850000|2021-05-27 16:44:10|3063|3057|3063.5|3057.5|3063.8|3057.8|3063|3057|5
1622133860000|2021-05-27 16:44:20|3063.3|3057.3|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|3
1622133870000|2021-05-27 16:44:30|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1622133880000|2021-05-27 16:44:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622133890000|2021-05-27 16:44:50|3064|3058|3064.8|3058.8|3064.8|3058.8|3064|3058|2
1622133900000|2021-05-27 16:45:00|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1622133910000|2021-05-27 16:45:10|3066|3060|3066|3060|3066|3060|3065.8|3059.8|3
1622133920000|2021-05-27 16:45:20|3066.8|3060.8|3066|3060|3066.8|3060.8|3065.8|3059.8|4
1622133960000|2021-05-27 16:46:00|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622133990000|2021-05-27 16:46:30|3066.5|3060.5|3067|3061|3067|3061|3066.5|3060.5|3
1622134000000|2021-05-27 16:46:40|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.3|3060.3|3
1622134020000|2021-05-27 16:47:00|3066.3|3060.3|3066.8|3060.8|3066.8|3060.8|3066.3|3060.3|2
1622134050000|2021-05-27 16:47:30|3067|3061|3067|3061|3067|3061|3067|3061|1
1622134100000|2021-05-27 16:48:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622134110000|2021-05-27 16:48:30|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1622134130000|2021-05-27 16:48:50|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1622134140000|2021-05-27 16:49:00|3067|3061|3067|3061|3067|3061|3067|3061|1
1622134150000|2021-05-27 16:49:10|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|2
1622134160000|2021-05-27 16:49:20|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067|3061|6
1622134170000|2021-05-27 16:49:30|3068.5|3062.5|3069|3063|3069|3063|3068.5|3062.5|2
1622134180000|2021-05-27 16:49:40|3068.8|3062.8|3066.8|3060.8|3068.8|3062.8|3066.8|3060.8|4
1622134290000|2021-05-27 16:51:30|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622134300000|2021-05-27 16:51:40|3067|3061|3067|3061|3067|3061|3067|3061|1
1622134330000|2021-05-27 16:52:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622134340000|2021-05-27 16:52:20|3067|3061|3067|3061|3067.3|3061.3|3067|3061|5
1622134350000|2021-05-27 16:52:30|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|4
1622134360000|2021-05-27 16:52:40|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067|3061|3
1622134370000|2021-05-27 16:52:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1622134380000|2021-05-27 16:53:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622134390000|2021-05-27 16:53:10|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1622134410000|2021-05-27 16:53:30|3067|3061|3067|3061|3067|3061|3067|3061|1
1622134440000|2021-05-27 16:54:00|3066.8|3060.8|3066.8|3060.8|3067|3061|3066.3|3060.3|6
1622134450000|2021-05-27 16:54:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622134460000|2021-05-27 16:54:20|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|2
1622134470000|2021-05-27 16:54:30|3065.8|3059.8|3064.8|3058.8|3066.3|3060.3|3064.8|3058.8|7
1622134480000|2021-05-27 16:54:40|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622134490000|2021-05-27 16:54:50|3064|3058|3063.5|3057.5|3064|3058|3063.5|3057.5|2
1622134500000|2021-05-27 16:55:00|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1622134510000|2021-05-27 16:55:10|3063|3057|3062.5|3056.5|3063|3057|3062.5|3056.5|2
1622134540000|2021-05-27 16:55:40|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1622134550000|2021-05-27 16:55:50|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1622134560000|2021-05-27 16:56:00|3061.5|3055.5|3062.3|3056.3|3062.3|3056.3|3061.3|3055.3|6
1622134570000|2021-05-27 16:56:10|3062.5|3056.5|3062.8|3056.8|3062.8|3056.8|3062.5|3056.5|2
1622134580000|2021-05-27 16:56:20|3063|3057|3063|3057|3063|3057|3063|3057|1
1622134590000|2021-05-27 16:56:30|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.5|3056.5|3
1622134600000|2021-05-27 16:56:40|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1622134640000|2021-05-27 16:57:20|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1622134690000|2021-05-27 16:58:10|3062|3056|3062|3056|3062|3056|3062|3056|1
1622134700000|2021-05-27 16:58:20|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1622134710000|2021-05-27 16:58:30|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1622134720000|2021-05-27 16:58:40|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1622134730000|2021-05-27 16:58:50|3062|3056|3062|3056|3062|3056|3062|3056|1
1622134740000|2021-05-27 16:59:00|3062.3|3056.3|3062|3056|3062.3|3056.3|3061.5|3055.5|6
1622134750000|2021-05-27 16:59:10|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1622160120000|2021-05-28 00:02:00|3065.9|3059.9|3065.9|3059.9|3065.9|3059.9|3065.9|3059.9|1
1622160150000|2021-05-28 00:02:30|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622160200000|2021-05-28 00:03:20|3065|3059|3065|3059|3065|3059|3065|3059|1
1622160220000|2021-05-28 00:03:40|3065.1|3059.1|3062.9|3056.9|3065.1|3059.1|3062.9|3056.9|3
1622160240000|2021-05-28 00:04:00|3063|3057|3063|3057|3063|3057|3063|3057|1
1622160330000|2021-05-28 00:05:30|3062.1|3056.1|3061.4|3055.4|3062.1|3056.1|3061.3|3055.3|3
1622160340000|2021-05-28 00:05:40|3061.5|3055.5|3061.1|3055.1|3061.5|3055.5|3061|3055|4
1622160350000|2021-05-28 00:05:50|3060.8|3054.8|3060.8|3054.8|3061.3|3055.3|3060.8|3054.8|3
1622160410000|2021-05-28 00:06:50|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1622160460000|2021-05-28 00:07:40|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1622160520000|2021-05-28 00:08:40|3061|3055|3061|3055|3061|3055|3061|3055|1
1622160550000|2021-05-28 00:09:10|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1622160560000|2021-05-28 00:09:20|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1622161210000|2021-05-28 00:20:10|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1622161260000|2021-05-28 00:21:00|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|1
1622161430000|2021-05-28 00:23:50|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1622161540000|2021-05-28 00:25:40|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|1
1622161700000|2021-05-28 00:28:20|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1622161970000|2021-05-28 00:32:50|3062.3|3056.3|3064.4|3058.4|3064.4|3058.4|3062.3|3056.3|4
1622161980000|2021-05-28 00:33:00|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622161990000|2021-05-28 00:33:10|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1622162920000|2021-05-28 00:48:40|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1622163230000|2021-05-28 00:53:50|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622163280000|2021-05-28 00:54:40|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1622163600000|2021-05-28 01:00:00|3065.6|3059.6|3062.6|3056.6|3065.6|3059.6|3059.9|3053.9|19
1622163610000|2021-05-28 01:00:10|3063|3057|3064.5|3058.5|3064.8|3058.8|3062.5|3056.5|13
1622163620000|2021-05-28 01:00:20|3064.3|3058.3|3063|3057|3066.4|3060.4|3063|3057|15
1622163630000|2021-05-28 01:00:30|3062.6|3056.6|3062.5|3056.5|3062.6|3056.6|3061.3|3055.3|10
1622163640000|2021-05-28 01:00:40|3062.1|3056.1|3060|3054|3062.4|3056.4|3060|3054|13
1622163650000|2021-05-28 01:00:50|3059.8|3053.8|3059.1|3053.1|3059.8|3053.8|3057.6|3051.6|17
1622163660000|2021-05-28 01:01:00|3059.4|3053.4|3060.1|3054.1|3062.1|3056.1|3059.4|3053.4|21
1622163670000|2021-05-28 01:01:10|3060.5|3054.5|3060.5|3054.5|3062.6|3056.6|3060.5|3054.5|21
1622163680000|2021-05-28 01:01:20|3060|3054|3059.4|3053.4|3060|3054|3059.3|3053.3|4
1622163690000|2021-05-28 01:01:30|3059.1|3053.1|3059.1|3053.1|3059.3|3053.3|3058.4|3052.4|7
1622163700000|2021-05-28 01:01:40|3059.3|3053.3|3058.8|3052.8|3060|3054|3058.8|3052.8|6
1622163710000|2021-05-28 01:01:50|3058.3|3052.3|3057.1|3051.1|3058.3|3052.3|3056.4|3050.4|11
1622163720000|2021-05-28 01:02:00|3057.4|3051.4|3058.6|3052.6|3058.6|3052.6|3057.3|3051.3|11
1622163730000|2021-05-28 01:02:10|3058.4|3052.4|3059.1|3053.1|3059.6|3053.6|3058.4|3052.4|10
1622163740000|2021-05-28 01:02:20|3058.9|3052.9|3058.4|3052.4|3058.9|3052.9|3057.9|3051.9|9
1622163750000|2021-05-28 01:02:30|3058.6|3052.6|3058.1|3052.1|3059|3053|3058|3052|5
1622163760000|2021-05-28 01:02:40|3058.4|3052.4|3057.6|3051.6|3058.4|3052.4|3056.9|3050.9|7
1622163770000|2021-05-28 01:02:50|3057.1|3051.1|3056.1|3050.1|3057.6|3051.6|3056.1|3050.1|7
1622163780000|2021-05-28 01:03:00|3057.1|3051.1|3058.6|3052.6|3058.9|3052.9|3057.1|3051.1|11
1622163790000|2021-05-28 01:03:10|3058.3|3052.3|3057.4|3051.4|3058.6|3052.6|3057.3|3051.3|6
1622163800000|2021-05-28 01:03:20|3056.9|3050.9|3057.4|3051.4|3057.4|3051.4|3056.6|3050.6|8
1622163810000|2021-05-28 01:03:30|3057.1|3051.1|3057.1|3051.1|3057.6|3051.6|3057.1|3051.1|7
1622163820000|2021-05-28 01:03:40|3057.4|3051.4|3057.1|3051.1|3057.4|3051.4|3057.1|3051.1|4
1622163830000|2021-05-28 01:03:50|3056.1|3050.1|3057.8|3051.8|3057.9|3051.9|3056.1|3050.1|8
1622163840000|2021-05-28 01:04:00|3058.4|3052.4|3057.6|3051.6|3058.4|3052.4|3057.6|3051.6|4
1622163850000|2021-05-28 01:04:10|3057.9|3051.9|3055.6|3049.6|3057.9|3051.9|3055.6|3049.6|8
1622163860000|2021-05-28 01:04:20|3054.9|3048.9|3054.1|3048.1|3054.9|3048.9|3053.8|3047.8|15
1622163870000|2021-05-28 01:04:30|3053.9|3047.9|3053.6|3047.6|3054.4|3048.4|3053.6|3047.6|12
1622163880000|2021-05-28 01:04:40|3054|3048|3053.9|3047.9|3054.1|3048.1|3052.6|3046.6|11
1622163890000|2021-05-28 01:04:50|3053.6|3047.6|3053.4|3047.4|3053.9|3047.9|3052.9|3046.9|7
1622163900000|2021-05-28 01:05:00|3053.6|3047.6|3055.4|3049.4|3055.4|3049.4|3053.6|3047.6|11
1622163910000|2021-05-28 01:05:10|3055.9|3049.9|3057.1|3051.1|3057.4|3051.4|3055.9|3049.9|15
1622163920000|2021-05-28 01:05:20|3057.4|3051.4|3058.1|3052.1|3058.5|3052.5|3057.4|3051.4|8
1622163930000|2021-05-28 01:05:30|3057.9|3051.9|3058.1|3052.1|3058.1|3052.1|3057.1|3051.1|6
1622163940000|2021-05-28 01:05:40|3057.9|3051.9|3057.6|3051.6|3057.9|3051.9|3057.4|3051.4|4
1622163950000|2021-05-28 01:05:50|3056.9|3050.9|3055.4|3049.4|3057.4|3051.4|3055.4|3049.4|10
1622163960000|2021-05-28 01:06:00|3055.1|3049.1|3054.4|3048.4|3055.1|3049.1|3053.6|3047.6|10
1622163970000|2021-05-28 01:06:10|3053.6|3047.6|3054.1|3048.1|3054.6|3048.6|3053.4|3047.4|13
1622163990000|2021-05-28 01:06:30|3053.6|3047.6|3055.1|3049.1|3055.1|3049.1|3053.4|3047.4|7
1622164000000|2021-05-28 01:06:40|3055.4|3049.4|3056.1|3050.1|3056.1|3050.1|3055.4|3049.4|6
1622164020000|2021-05-28 01:07:00|3056.4|3050.4|3057.6|3051.6|3057.6|3051.6|3056.4|3050.4|7
1622164030000|2021-05-28 01:07:10|3057.9|3051.9|3059.6|3053.6|3059.8|3053.8|3057.9|3051.9|8
1622164040000|2021-05-28 01:07:20|3059.8|3053.8|3059.1|3053.1|3059.8|3053.8|3058.6|3052.6|7
1622164050000|2021-05-28 01:07:30|3058.9|3052.9|3059.1|3053.1|3059.1|3053.1|3058.6|3052.6|4
1622164060000|2021-05-28 01:07:40|3059.4|3053.4|3059.6|3053.6|3059.6|3053.6|3059.4|3053.4|2
1622164070000|2021-05-28 01:07:50|3059.9|3053.9|3060.9|3054.9|3061.1|3055.1|3059.1|3053.1|13
1622164080000|2021-05-28 01:08:00|3061.1|3055.1|3058.9|3052.9|3061.1|3055.1|3058.6|3052.6|15
1622164090000|2021-05-28 01:08:10|3059.1|3053.1|3060.9|3054.9|3060.9|3054.9|3058.4|3052.4|11
1622164100000|2021-05-28 01:08:20|3061.1|3055.1|3061.4|3055.4|3061.6|3055.6|3061.1|3055.1|4
1622164110000|2021-05-28 01:08:30|3061.1|3055.1|3061.9|3055.9|3061.9|3055.9|3060.4|3054.4|16
1622164120000|2021-05-28 01:08:40|3062.1|3056.1|3061.1|3055.1|3062.1|3056.1|3060.1|3054.1|12
1622164130000|2021-05-28 01:08:50|3061.4|3055.4|3060.4|3054.4|3061.9|3055.9|3060.4|3054.4|10
1622164140000|2021-05-28 01:09:00|3060.6|3054.6|3059.6|3053.6|3060.6|3054.6|3059.4|3053.4|9
1622164150000|2021-05-28 01:09:10|3059.4|3053.4|3059.4|3053.4|3059.9|3053.9|3059.4|3053.4|5
1622164160000|2021-05-28 01:09:20|3059.1|3053.1|3057.8|3051.8|3059.1|3053.1|3057.8|3051.8|7
1622164170000|2021-05-28 01:09:30|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3055.6|3049.6|12
1622164180000|2021-05-28 01:09:40|3057.6|3051.6|3058.9|3052.9|3058.9|3052.9|3057.6|3051.6|9
1622164190000|2021-05-28 01:09:50|3058.4|3052.4|3059.1|3053.1|3059.1|3053.1|3058.1|3052.1|8
1622164200000|2021-05-28 01:10:00|3058.9|3052.9|3057.9|3051.9|3058.9|3052.9|3057.9|3051.9|4
1622164210000|2021-05-28 01:10:10|3058|3052|3061.6|3055.6|3061.6|3055.6|3058|3052|9
1622164220000|2021-05-28 01:10:20|3062.1|3056.1|3061.1|3055.1|3062.1|3056.1|3061.1|3055.1|7
1622164230000|2021-05-28 01:10:30|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|1
1622164240000|2021-05-28 01:10:40|3061.8|3055.8|3062.1|3056.1|3062.1|3056.1|3061.8|3055.8|2
1622164250000|2021-05-28 01:10:50|3062.5|3056.5|3063.5|3057.5|3063.5|3057.5|3062.5|3056.5|6
1622164260000|2021-05-28 01:11:00|3063.4|3057.4|3062.5|3056.5|3063.4|3057.4|3062.1|3056.1|5
1622164270000|2021-05-28 01:11:10|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|1
1622164280000|2021-05-28 01:11:20|3062.1|3056.1|3061.3|3055.3|3062.1|3056.1|3060.3|3054.3|9
1622164300000|2021-05-28 01:11:40|3061.4|3055.4|3063.6|3057.6|3063.6|3057.6|3061.4|3055.4|6
1622164310000|2021-05-28 01:11:50|3063.5|3057.5|3063.1|3057.1|3063.5|3057.5|3063.1|3057.1|2
1622164320000|2021-05-28 01:12:00|3062.6|3056.6|3062.1|3056.1|3062.6|3056.6|3062.1|3056.1|3
1622164330000|2021-05-28 01:12:10|3061.9|3055.9|3062.4|3056.4|3062.4|3056.4|3061.9|3055.9|2
1622164340000|2021-05-28 01:12:20|3062.6|3056.6|3064.1|3058.1|3064.1|3058.1|3062.6|3056.6|5
1622164350000|2021-05-28 01:12:30|3064.4|3058.4|3065.8|3059.8|3065.8|3059.8|3064.4|3058.4|5
1622164360000|2021-05-28 01:12:40|3065.4|3059.4|3064.1|3058.1|3065.4|3059.4|3063.9|3057.9|7
1622164370000|2021-05-28 01:12:50|3063.9|3057.9|3063.6|3057.6|3063.9|3057.9|3063.6|3057.6|2
1622164380000|2021-05-28 01:13:00|3064|3058|3065.8|3059.8|3065.8|3059.8|3064|3058|7
1622164400000|2021-05-28 01:13:20|3066|3060|3066|3060|3066|3060|3066|3060|1
1622164410000|2021-05-28 01:13:30|3065.9|3059.9|3065.6|3059.6|3065.9|3059.9|3065.6|3059.6|2
1622164430000|2021-05-28 01:13:50|3065.4|3059.4|3064.4|3058.4|3065.4|3059.4|3064.4|3058.4|4
1622164440000|2021-05-28 01:14:00|3063.9|3057.9|3063.4|3057.4|3063.9|3057.9|3063.4|3057.4|2
1622164450000|2021-05-28 01:14:10|3063.1|3057.1|3062.4|3056.4|3063.1|3057.1|3062|3056|11
1622164460000|2021-05-28 01:14:20|3062.1|3056.1|3060.5|3054.5|3062.1|3056.1|3060.3|3054.3|11
1622164470000|2021-05-28 01:14:30|3060.3|3054.3|3061.1|3055.1|3061.1|3055.1|3059.5|3053.5|7
1622164480000|2021-05-28 01:14:40|3060.9|3054.9|3061.3|3055.3|3061.3|3055.3|3060.9|3054.9|2
1622164500000|2021-05-28 01:15:00|3061.5|3055.5|3062|3056|3062|3056|3061.5|3055.5|4
1622164510000|2021-05-28 01:15:10|3062.3|3056.3|3060.6|3054.6|3062.5|3056.5|3060.6|3054.6|9
1622164520000|2021-05-28 01:15:20|3060.9|3054.9|3063.1|3057.1|3063.1|3057.1|3060.9|3054.9|8
1622164530000|2021-05-28 01:15:30|3063.5|3057.5|3064.4|3058.4|3064.4|3058.4|3063.5|3057.5|5
1622164540000|2021-05-28 01:15:40|3064.1|3058.1|3063.6|3057.6|3064.1|3058.1|3063.6|3057.6|2
1622164550000|2021-05-28 01:15:50|3063.4|3057.4|3063.1|3057.1|3063.4|3057.4|3062.6|3056.6|6
1622164570000|2021-05-28 01:16:10|3062.6|3056.6|3061.6|3055.6|3062.6|3056.6|3061.6|3055.6|5
1622164580000|2021-05-28 01:16:20|3062|3056|3062.4|3056.4|3062.9|3056.9|3061.9|3055.9|4
1622164590000|2021-05-28 01:16:30|3062.6|3056.6|3061.5|3055.5|3062.9|3056.9|3061.5|3055.5|5
1622164600000|2021-05-28 01:16:40|3061.6|3055.6|3063.1|3057.1|3063.1|3057.1|3061.6|3055.6|6
1622164620000|2021-05-28 01:17:00|3063.4|3057.4|3063.1|3057.1|3063.4|3057.4|3063.1|3057.1|2
1622164630000|2021-05-28 01:17:10|3063.5|3057.5|3063.9|3057.9|3064.4|3058.4|3063.5|3057.5|6
1622164640000|2021-05-28 01:17:20|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3062.8|3056.8|10
1622164670000|2021-05-28 01:17:50|3063.4|3057.4|3062.9|3056.9|3063.4|3057.4|3062.9|3056.9|2
1622164680000|2021-05-28 01:18:00|3062.4|3056.4|3061.8|3055.8|3062.4|3056.4|3061.5|3055.5|4
1622164690000|2021-05-28 01:18:10|3062|3056|3061.6|3055.6|3062|3056|3061.5|3055.5|3
1622164700000|2021-05-28 01:18:20|3062.1|3056.1|3061.6|3055.6|3062.1|3056.1|3061.6|3055.6|2
1622164710000|2021-05-28 01:18:30|3061.1|3055.1|3061|3055|3061.4|3055.4|3061|3055|5
1622164730000|2021-05-28 01:18:50|3060.5|3054.5|3061.4|3055.4|3061.4|3055.4|3060.5|3054.5|2
1622164740000|2021-05-28 01:19:00|3061.6|3055.6|3061.8|3055.8|3061.8|3055.8|3061.6|3055.6|2
1622164760000|2021-05-28 01:19:20|3061.4|3055.4|3061.6|3055.6|3061.6|3055.6|3061.4|3055.4|2
1622164790000|2021-05-28 01:19:50|3061.9|3055.9|3062|3056|3062|3056|3061.9|3055.9|2
1622164800000|2021-05-28 01:20:00|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1622164810000|2021-05-28 01:20:10|3062|3056|3062.8|3056.8|3062.8|3056.8|3062|3056|4
1622164820000|2021-05-28 01:20:20|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1622164830000|2021-05-28 01:20:30|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|1
1622164840000|2021-05-28 01:20:40|3062.5|3056.5|3062.5|3056.5|3062.8|3056.8|3062.5|3056.5|3
1622164850000|2021-05-28 01:20:50|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|1
1622164860000|2021-05-28 01:21:00|3062.3|3056.3|3062.8|3056.8|3062.8|3056.8|3062.3|3056.3|7
1622164870000|2021-05-28 01:21:10|3063|3057|3062.6|3056.6|3063.4|3057.4|3062.6|3056.6|4
1622164880000|2021-05-28 01:21:20|3062.9|3056.9|3064.1|3058.1|3064.1|3058.1|3062.9|3056.9|5
1622164890000|2021-05-28 01:21:30|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|1
1622164910000|2021-05-28 01:21:50|3064.8|3058.8|3065.5|3059.5|3065.5|3059.5|3064.8|3058.8|4
1622164920000|2021-05-28 01:22:00|3065.8|3059.8|3067.1|3061.1|3067.1|3061.1|3065.8|3059.8|6
1622164930000|2021-05-28 01:22:10|3067.4|3061.4|3067.1|3061.1|3067.4|3061.4|3067.1|3061.1|2
1622164940000|2021-05-28 01:22:20|3067.4|3061.4|3067.6|3061.6|3067.9|3061.9|3067.4|3061.4|4
1622164950000|2021-05-28 01:22:30|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.8|3061.8|3
1622164960000|2021-05-28 01:22:40|3067.6|3061.6|3067.8|3061.8|3067.9|3061.9|3067.6|3061.6|3
1622164970000|2021-05-28 01:22:50|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1622164980000|2021-05-28 01:23:00|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|1
1622164990000|2021-05-28 01:23:10|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|1
1622165000000|2021-05-28 01:23:20|3067.9|3061.9|3067.6|3061.6|3067.9|3061.9|3067.6|3061.6|2
1622165010000|2021-05-28 01:23:30|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|1
1622165020000|2021-05-28 01:23:40|3067.6|3061.6|3066.6|3060.6|3067.6|3061.6|3066.6|3060.6|4
1622165030000|2021-05-28 01:23:50|3066.9|3060.9|3066.1|3060.1|3067.1|3061.1|3066.1|3060.1|6
1622165040000|2021-05-28 01:24:00|3066.4|3060.4|3067.3|3061.3|3067.4|3061.4|3066|3060|9
1622165050000|2021-05-28 01:24:10|3067|3061|3066.4|3060.4|3067|3061|3066.4|3060.4|2
1622165060000|2021-05-28 01:24:20|3066.1|3060.1|3064.9|3058.9|3066.1|3060.1|3064.6|3058.6|13
1622165070000|2021-05-28 01:24:30|3064.6|3058.6|3065.4|3059.4|3065.4|3059.4|3064.6|3058.6|5
1622165080000|2021-05-28 01:24:40|3065.1|3059.1|3064.9|3058.9|3065.4|3059.4|3064.9|3058.9|6
1622165090000|2021-05-28 01:24:50|3064.8|3058.8|3063.6|3057.6|3064.9|3058.9|3063.4|3057.4|7
1622165100000|2021-05-28 01:25:00|3063.4|3057.4|3063.6|3057.6|3063.6|3057.6|3063.4|3057.4|2
1622165110000|2021-05-28 01:25:10|3063.8|3057.8|3066|3060|3066|3060|3063.8|3057.8|6
1622165120000|2021-05-28 01:25:20|3066.1|3060.1|3066.6|3060.6|3066.6|3060.6|3066.1|3060.1|4
1622165130000|2021-05-28 01:25:30|3067|3061|3067.4|3061.4|3067.4|3061.4|3067|3061|2
1622165150000|2021-05-28 01:25:50|3067.1|3061.1|3066.4|3060.4|3067.1|3061.1|3066.4|3060.4|3
1622165160000|2021-05-28 01:26:00|3066.1|3060.1|3064.9|3058.9|3066.1|3060.1|3064.6|3058.6|11
1622165170000|2021-05-28 01:26:10|3064.6|3058.6|3065.8|3059.8|3065.8|3059.8|3064.6|3058.6|7
1622165180000|2021-05-28 01:26:20|3066|3060|3065.9|3059.9|3066.3|3060.3|3065.6|3059.6|5
1622165190000|2021-05-28 01:26:30|3065.6|3059.6|3065.9|3059.9|3065.9|3059.9|3065.6|3059.6|4
1622165200000|2021-05-28 01:26:40|3065.6|3059.6|3065|3059|3065.6|3059.6|3065|3059|3
1622165210000|2021-05-28 01:26:50|3064.8|3058.8|3063.6|3057.6|3064.8|3058.8|3063.6|3057.6|7
1622165220000|2021-05-28 01:27:00|3063.8|3057.8|3064.1|3058.1|3064.1|3058.1|3063.8|3057.8|2
1622165230000|2021-05-28 01:27:10|3063.4|3057.4|3064.3|3058.3|3064.8|3058.8|3063.4|3057.4|5
1622165240000|2021-05-28 01:27:20|3063.9|3057.9|3063.8|3057.8|3064.1|3058.1|3063.8|3057.8|4
1622165250000|2021-05-28 01:27:30|3064|3058|3063.9|3057.9|3064|3058|3063.8|3057.8|3
1622165260000|2021-05-28 01:27:40|3063.6|3057.6|3064|3058|3064|3058|3063.6|3057.6|4
1622165270000|2021-05-28 01:27:50|3064.1|3058.1|3063.9|3057.9|3064.1|3058.1|3063.9|3057.9|2
1622165280000|2021-05-28 01:28:00|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1622165290000|2021-05-28 01:28:10|3063.9|3057.9|3063.9|3057.9|3063.9|3057.9|3063.9|3057.9|1
1622165300000|2021-05-28 01:28:20|3063.6|3057.6|3061.8|3055.8|3063.6|3057.6|3061.8|3055.8|8
1622165310000|2021-05-28 01:28:30|3061.9|3055.9|3063.5|3057.5|3063.5|3057.5|3061.9|3055.9|6
1622165320000|2021-05-28 01:28:40|3063.9|3057.9|3064.1|3058.1|3064.1|3058.1|3063.9|3057.9|3
1622165340000|2021-05-28 01:29:00|3063.8|3057.8|3063.4|3057.4|3063.8|3057.8|3063.4|3057.4|2
1622165350000|2021-05-28 01:29:10|3063.6|3057.6|3064.6|3058.6|3064.6|3058.6|3063.6|3057.6|3
1622165370000|2021-05-28 01:29:30|3065|3059|3065.3|3059.3|3065.5|3059.5|3065|3059|3
1622165380000|2021-05-28 01:29:40|3064.9|3058.9|3063.6|3057.6|3064.9|3058.9|3063.6|3057.6|5
1622165390000|2021-05-28 01:29:50|3063.9|3057.9|3063.5|3057.5|3063.9|3057.9|3063.5|3057.5|3
1622165400000|2021-05-28 01:30:00|3063.8|3057.8|3065.1|3059.1|3065.8|3059.8|3063.8|3057.8|11
1622165410000|2021-05-28 01:30:10|3065.3|3059.3|3065.4|3059.4|3065.5|3059.5|3065|3059|7
1622165420000|2021-05-28 01:30:20|3065.6|3059.6|3066.8|3060.8|3066.8|3060.8|3065.6|3059.6|7
1622165440000|2021-05-28 01:30:40|3067.1|3061.1|3066.6|3060.6|3067.9|3061.9|3066.6|3060.6|8
1622165450000|2021-05-28 01:30:50|3067|3061|3066.5|3060.5|3067.5|3061.5|3066.5|3060.5|7
1622165460000|2021-05-28 01:31:00|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1622165470000|2021-05-28 01:31:10|3065.8|3059.8|3065|3059|3065.8|3059.8|3065|3059|3
1622165480000|2021-05-28 01:31:20|3064.8|3058.8|3064.6|3058.6|3064.9|3058.9|3064.1|3058.1|11
1622165490000|2021-05-28 01:31:30|3064.5|3058.5|3064|3058|3064.5|3058.5|3063.4|3057.4|8
1622165500000|2021-05-28 01:31:40|3064.1|3058.1|3065.8|3059.8|3065.8|3059.8|3064.1|3058.1|7
1622165510000|2021-05-28 01:31:50|3066.1|3060.1|3066.6|3060.6|3066.6|3060.6|3066.1|3060.1|3
1622165530000|2021-05-28 01:32:10|3066.9|3060.9|3067.9|3061.9|3068|3062|3066.9|3060.9|4
1622165540000|2021-05-28 01:32:20|3067.6|3061.6|3067.9|3061.9|3067.9|3061.9|3067.6|3061.6|2
1622165550000|2021-05-28 01:32:30|3068.1|3062.1|3067.6|3061.6|3068.1|3062.1|3067.6|3061.6|3
1622165560000|2021-05-28 01:32:40|3067.9|3061.9|3068.6|3062.6|3068.6|3062.6|3067.4|3061.4|6
1622165570000|2021-05-28 01:32:50|3068.9|3062.9|3068|3062|3069|3063|3067.8|3061.8|12
1622165580000|2021-05-28 01:33:00|3067.8|3061.8|3067.1|3061.1|3067.8|3061.8|3067|3061|5
1622165590000|2021-05-28 01:33:10|3067.4|3061.4|3066.4|3060.4|3067.5|3061.5|3066.4|3060.4|7
1622165600000|2021-05-28 01:33:20|3066.5|3060.5|3066.5|3060.5|3066.8|3060.8|3066.3|3060.3|5
1622165610000|2021-05-28 01:33:30|3066.9|3060.9|3067.5|3061.5|3067.5|3061.5|3066.9|3060.9|3
1622165620000|2021-05-28 01:33:40|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1622165630000|2021-05-28 01:33:50|3066.6|3060.6|3067.6|3061.6|3067.6|3061.6|3066.6|3060.6|5
1622165680000|2021-05-28 01:34:40|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|1
1622165690000|2021-05-28 01:34:50|3067.3|3061.3|3067.6|3061.6|3067.6|3061.6|3067.1|3061.1|5
1622165700000|2021-05-28 01:35:00|3067.4|3061.4|3067.3|3061.3|3067.4|3061.4|3067.3|3061.3|2
1622165710000|2021-05-28 01:35:10|3067.5|3061.5|3068|3062|3068|3062|3067.5|3061.5|3
1622165720000|2021-05-28 01:35:20|3068.3|3062.3|3068.9|3062.9|3068.9|3062.9|3068.3|3062.3|4
1622165730000|2021-05-28 01:35:30|3069.3|3063.3|3069.5|3063.5|3069.8|3063.8|3069.3|3063.3|4
1622165740000|2021-05-28 01:35:40|3069.6|3063.6|3069.5|3063.5|3069.8|3063.8|3069.3|3063.3|6
1622165750000|2021-05-28 01:35:50|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1622165760000|2021-05-28 01:36:00|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|3069.1|3063.1|3
1622165790000|2021-05-28 01:36:30|3069.6|3063.6|3069.8|3063.8|3069.8|3063.8|3069.6|3063.6|2
1622165820000|2021-05-28 01:37:00|3070|3064|3070|3064|3070|3064|3070|3064|1
1622165830000|2021-05-28 01:37:10|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1622165840000|2021-05-28 01:37:20|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|3069.1|3063.1|5
1622165850000|2021-05-28 01:37:30|3069.3|3063.3|3068.4|3062.4|3069.4|3063.4|3068.4|3062.4|4
1622165870000|2021-05-28 01:37:50|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.5|3062.5|2
1622165880000|2021-05-28 01:38:00|3068.8|3062.8|3069.5|3063.5|3069.5|3063.5|3068.8|3062.8|2
1622165890000|2021-05-28 01:38:10|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1622165900000|2021-05-28 01:38:20|3069.6|3063.6|3070|3064|3070|3064|3069.6|3063.6|3
1622165910000|2021-05-28 01:38:30|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|1
1622165920000|2021-05-28 01:38:40|3070.6|3064.6|3069.9|3063.9|3070.6|3064.6|3069.9|3063.9|4
1622165930000|2021-05-28 01:38:50|3070.1|3064.1|3069.9|3063.9|3070.1|3064.1|3069.9|3063.9|2
1622165940000|2021-05-28 01:39:00|3070|3064|3069.9|3063.9|3070|3064|3069.9|3063.9|2
1622165950000|2021-05-28 01:39:10|3069.6|3063.6|3068.1|3062.1|3069.6|3063.6|3068.1|3062.1|9
1622165960000|2021-05-28 01:39:20|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.6|3061.6|8
1622165970000|2021-05-28 01:39:30|3068|3062|3068.5|3062.5|3068.5|3062.5|3068|3062|5
1622165980000|2021-05-28 01:39:40|3068.8|3062.8|3069.6|3063.6|3069.6|3063.6|3068.8|3062.8|3
1622165990000|2021-05-28 01:39:50|3069.3|3063.3|3069.1|3063.1|3069.3|3063.3|3068.5|3062.5|8
1622166000000|2021-05-28 01:40:00|3069.4|3063.4|3070.4|3064.4|3070.4|3064.4|3069.4|3063.4|4
1622166010000|2021-05-28 01:40:10|3070.3|3064.3|3070.1|3064.1|3070.3|3064.3|3070.1|3064.1|2
1622166030000|2021-05-28 01:40:30|3069.9|3063.9|3069.9|3063.9|3069.9|3063.9|3069.9|3063.9|1
1622166040000|2021-05-28 01:40:40|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|1
1622166060000|2021-05-28 01:41:00|3069.3|3063.3|3068.3|3062.3|3069.3|3063.3|3068.3|3062.3|5
1622166070000|2021-05-28 01:41:10|3067.9|3061.9|3067.4|3061.4|3068.1|3062.1|3067.1|3061.1|5
1622166080000|2021-05-28 01:41:20|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1622166090000|2021-05-28 01:41:30|3066.4|3060.4|3066.1|3060.1|3066.6|3060.6|3065.9|3059.9|4
1622166100000|2021-05-28 01:41:40|3066.4|3060.4|3067.3|3061.3|3067.3|3061.3|3066.4|3060.4|6
1622166110000|2021-05-28 01:41:50|3067|3061|3067.8|3061.8|3068.1|3062.1|3066.6|3060.6|7
1622166120000|2021-05-28 01:42:00|3067.4|3061.4|3067.3|3061.3|3067.4|3061.4|3066.8|3060.8|6
1622166130000|2021-05-28 01:42:10|3067.5|3061.5|3067.9|3061.9|3068.5|3062.5|3067.5|3061.5|9
1622166140000|2021-05-28 01:42:20|3067.3|3061.3|3068|3062|3068|3062|3067|3061|5
1622166150000|2021-05-28 01:42:30|3067.6|3061.6|3067.9|3061.9|3068.1|3062.1|3067.6|3061.6|3
1622166160000|2021-05-28 01:42:40|3067.6|3061.6|3068.5|3062.5|3068.5|3062.5|3067.6|3061.6|4
1622166170000|2021-05-28 01:42:50|3068.6|3062.6|3069|3063|3069.1|3063.1|3068.3|3062.3|9
1622166180000|2021-05-28 01:43:00|3068.9|3062.9|3069.9|3063.9|3069.9|3063.9|3068.9|3062.9|4
1622166200000|2021-05-28 01:43:20|3069.6|3063.6|3068.9|3062.9|3069.6|3063.6|3068.9|3062.9|3
1622166210000|2021-05-28 01:43:30|3068.6|3062.6|3068.8|3062.8|3069.3|3063.3|3068.6|3062.6|5
1622166220000|2021-05-28 01:43:40|3068.5|3062.5|3068.5|3062.5|3068.8|3062.8|3067.8|3061.8|7
1622166230000|2021-05-28 01:43:50|3068.9|3062.9|3068.8|3062.8|3068.9|3062.9|3068.8|3062.8|2
1622166240000|2021-05-28 01:44:00|3068.9|3062.9|3069.6|3063.6|3069.6|3063.6|3068.9|3062.9|4
1622166250000|2021-05-28 01:44:10|3069.4|3063.4|3068.9|3062.9|3069.4|3063.4|3068.9|3062.9|3
1622166260000|2021-05-28 01:44:20|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3067.9|3061.9|6
1622166270000|2021-05-28 01:44:30|3068.9|3062.9|3069.4|3063.4|3069.6|3063.6|3068.9|3062.9|4
1622166280000|2021-05-28 01:44:40|3069|3063|3067.9|3061.9|3069|3063|3067.9|3061.9|6
1622166290000|2021-05-28 01:44:50|3067.8|3061.8|3068.6|3062.6|3069.4|3063.4|3067.8|3061.8|14
1622166300000|2021-05-28 01:45:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.4|3062.4|7
1622166310000|2021-05-28 01:45:10|3068.1|3062.1|3068|3062|3068.5|3062.5|3067.5|3061.5|9
1622166320000|2021-05-28 01:45:20|3068.1|3062.1|3069.3|3063.3|3069.3|3063.3|3068.1|3062.1|15
1622166330000|2021-05-28 01:45:30|3068.9|3062.9|3069.1|3063.1|3069.3|3063.3|3068.9|3062.9|3
1622166340000|2021-05-28 01:45:40|3068.9|3062.9|3068.6|3062.6|3068.9|3062.9|3068.6|3062.6|3
1622166350000|2021-05-28 01:45:50|3068.4|3062.4|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|8
1622166360000|2021-05-28 01:46:00|3068.8|3062.8|3068.8|3062.8|3068.9|3062.9|3068.5|3062.5|5
1622166370000|2021-05-28 01:46:10|3069|3063|3069|3063|3069|3063|3069|3063|1
1622166380000|2021-05-28 01:46:20|3069.3|3063.3|3069.9|3063.9|3069.9|3063.9|3069.3|3063.3|6
1622166400000|2021-05-28 01:46:40|3070|3064|3070|3064|3070.3|3064.3|3070|3064|9
1622166420000|2021-05-28 01:47:00|3070.5|3064.5|3070|3064|3070.5|3064.5|3070|3064|5
1622166440000|2021-05-28 01:47:20|3070.1|3064.1|3070.3|3064.3|3070.3|3064.3|3070|3064|3
1622166450000|2021-05-28 01:47:30|3070.5|3064.5|3070.8|3064.8|3071.5|3065.5|3070.5|3064.5|7
1622166460000|2021-05-28 01:47:40|3070.5|3064.5|3071|3065|3071.4|3065.4|3070.3|3064.3|9
1622166470000|2021-05-28 01:47:50|3070.9|3064.9|3071|3065|3071|3065|3070.8|3064.8|4
1622166480000|2021-05-28 01:48:00|3071.4|3065.4|3071.6|3065.6|3071.8|3065.8|3071.4|3065.4|5
1622166490000|2021-05-28 01:48:10|3071.8|3065.8|3072.9|3066.9|3072.9|3066.9|3071.8|3065.8|3
1622166500000|2021-05-28 01:48:20|3073.1|3067.1|3072.4|3066.4|3073.6|3067.6|3072.4|3066.4|8
1622166520000|2021-05-28 01:48:40|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|3
1622166540000|2021-05-28 01:49:00|3073.6|3067.6|3072.9|3066.9|3073.6|3067.6|3072.9|3066.9|2
1622166550000|2021-05-28 01:49:10|3072.5|3066.5|3071.8|3065.8|3072.5|3066.5|3071.8|3065.8|4
1622166560000|2021-05-28 01:49:20|3071.5|3065.5|3070.9|3064.9|3071.5|3065.5|3070.9|3064.9|3
1622166570000|2021-05-28 01:49:30|3070.5|3064.5|3070.5|3064.5|3070.6|3064.6|3070.5|3064.5|5
1622166580000|2021-05-28 01:49:40|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|2
1622166590000|2021-05-28 01:49:50|3070.1|3064.1|3070.4|3064.4|3070.4|3064.4|3070.1|3064.1|2
1622166600000|2021-05-28 01:50:00|3070.6|3064.6|3070.3|3064.3|3070.6|3064.6|3070.3|3064.3|5
1622166610000|2021-05-28 01:50:10|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|1
1622166620000|2021-05-28 01:50:20|3069.3|3063.3|3068.6|3062.6|3069.3|3063.3|3068.6|3062.6|6
1622166630000|2021-05-28 01:50:30|3069|3063|3069|3063|3069|3063|3069|3063|1
1622166640000|2021-05-28 01:50:40|3069.1|3063.1|3068.4|3062.4|3069.1|3063.1|3068.4|3062.4|4
1622166650000|2021-05-28 01:50:50|3068.1|3062.1|3068.6|3062.6|3068.6|3062.6|3067.6|3061.6|6
1622166660000|2021-05-28 01:51:00|3067.9|3061.9|3069.1|3063.1|3069.9|3063.9|3067.9|3061.9|9
1622166670000|2021-05-28 01:51:10|3068.9|3062.9|3067.9|3061.9|3068.9|3062.9|3067.1|3061.1|14
1622166680000|2021-05-28 01:51:20|3068.3|3062.3|3068.4|3062.4|3068.6|3062.6|3067.9|3061.9|9
1622166690000|2021-05-28 01:51:30|3068|3062|3066.8|3060.8|3068|3062|3066.8|3060.8|9
1622166700000|2021-05-28 01:51:40|3067|3061|3067|3061|3067|3061|3067|3061|1
1622166720000|2021-05-28 01:52:00|3067.4|3061.4|3069.1|3063.1|3069.1|3063.1|3067.4|3061.4|7
1622166730000|2021-05-28 01:52:10|3068.9|3062.9|3069|3063|3069|3063|3068.9|3062.9|2
1622166740000|2021-05-28 01:52:20|3068.9|3062.9|3069.1|3063.1|3069.1|3063.1|3068.6|3062.6|6
1622166750000|2021-05-28 01:52:30|3068.9|3062.9|3067.9|3061.9|3069.1|3063.1|3067.9|3061.9|9
1622166760000|2021-05-28 01:52:40|3068|3062|3067.3|3061.3|3068.4|3062.4|3066.9|3060.9|11
1622166770000|2021-05-28 01:52:50|3067.1|3061.1|3066.9|3060.9|3067.4|3061.4|3066.9|3060.9|6
1622166780000|2021-05-28 01:53:00|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|4
1622166790000|2021-05-28 01:53:10|3067.1|3061.1|3067.4|3061.4|3067.4|3061.4|3067.1|3061.1|2
1622166800000|2021-05-28 01:53:20|3067|3061|3066.4|3060.4|3067|3061|3065.9|3059.9|9
1622166810000|2021-05-28 01:53:30|3066.6|3060.6|3066.3|3060.3|3066.6|3060.6|3066|3060|5
1622166820000|2021-05-28 01:53:40|3066.8|3060.8|3066.4|3060.4|3066.8|3060.8|3066.4|3060.4|3
1622166830000|2021-05-28 01:53:50|3066.8|3060.8|3066.4|3060.4|3066.8|3060.8|3066.4|3060.4|3
1622166840000|2021-05-28 01:54:00|3065.4|3059.4|3065|3059|3066|3060|3065|3059|9
1622166850000|2021-05-28 01:54:10|3064.5|3058.5|3064.1|3058.1|3064.5|3058.5|3063.9|3057.9|4
1622166860000|2021-05-28 01:54:20|3064|3058|3064|3058|3064|3058|3064|3058|1
1622166870000|2021-05-28 01:54:30|3063.8|3057.8|3064|3058|3064.4|3058.4|3063.4|3057.4|10
1622166880000|2021-05-28 01:54:40|3064.1|3058.1|3065.3|3059.3|3065.6|3059.6|3063.9|3057.9|10
1622166890000|2021-05-28 01:54:50|3065.1|3059.1|3065|3059|3065.4|3059.4|3064.4|3058.4|10
1622166900000|2021-05-28 01:55:00|3064.8|3058.8|3063.8|3057.8|3065|3059|3063.8|3057.8|5
1622166910000|2021-05-28 01:55:10|3064.1|3058.1|3063.3|3057.3|3064.1|3058.1|3063.3|3057.3|15
1622166920000|2021-05-28 01:55:20|3062.9|3056.9|3062.4|3056.4|3063|3057|3062.3|3056.3|13
1622166930000|2021-05-28 01:55:30|3062.8|3056.8|3063|3057|3063|3057|3062.8|3056.8|2
1622166940000|2021-05-28 01:55:40|3062.8|3056.8|3062.3|3056.3|3063|3057|3061.6|3055.6|10
1622166950000|2021-05-28 01:55:50|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|1
1622166960000|2021-05-28 01:56:00|3061.9|3055.9|3061.5|3055.5|3062.5|3056.5|3061.1|3055.1|11
1622166970000|2021-05-28 01:56:10|3062.3|3056.3|3062.3|3056.3|3063|3057|3061.9|3055.9|9
1622166980000|2021-05-28 01:56:20|3062.1|3056.1|3063.8|3057.8|3063.8|3057.8|3062.1|3056.1|12
1622166990000|2021-05-28 01:56:30|3064|3058|3063.9|3057.9|3064.5|3058.5|3063.9|3057.9|6
1622167000000|2021-05-28 01:56:40|3063.5|3057.5|3063.9|3057.9|3063.9|3057.9|3063.1|3057.1|7
1622167010000|2021-05-28 01:56:50|3064|3058|3064.3|3058.3|3064.5|3058.5|3063.8|3057.8|18
1622167020000|2021-05-28 01:57:00|3064|3058|3064.4|3058.4|3064.4|3058.4|3063.1|3057.1|11
1622167030000|2021-05-28 01:57:10|3064.6|3058.6|3063.4|3057.4|3064.6|3058.6|3062.9|3056.9|10
1622167040000|2021-05-28 01:57:20|3063|3057|3062.6|3056.6|3063|3057|3062.6|3056.6|2
1622167050000|2021-05-28 01:57:30|3062.4|3056.4|3062.4|3056.4|3062.8|3056.8|3062.3|3056.3|10
1622167060000|2021-05-28 01:57:40|3062.5|3056.5|3061.3|3055.3|3062.5|3056.5|3061.3|3055.3|10
1622167070000|2021-05-28 01:57:50|3060.9|3054.9|3060.6|3054.6|3061|3055|3060.4|3054.4|11
1622167080000|2021-05-28 01:58:00|3061|3055|3061.1|3055.1|3061.4|3055.4|3061|3055|3
1622167090000|2021-05-28 01:58:10|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|1
1622167100000|2021-05-28 01:58:20|3061.6|3055.6|3062.3|3056.3|3062.3|3056.3|3061.6|3055.6|2
1622167110000|2021-05-28 01:58:30|3062.1|3056.1|3061.3|3055.3|3062.4|3056.4|3060.9|3054.9|10
1622167120000|2021-05-28 01:58:40|3061.6|3055.6|3061.8|3055.8|3062.6|3056.6|3061.6|3055.6|9
1622167130000|2021-05-28 01:58:50|3061.4|3055.4|3061.4|3055.4|3061.9|3055.9|3061.4|3055.4|5
1622167140000|2021-05-28 01:59:00|3061.1|3055.1|3060.5|3054.5|3061.1|3055.1|3060.5|3054.5|3
1622167150000|2021-05-28 01:59:10|3060.6|3054.6|3062.4|3056.4|3062.6|3056.6|3060.6|3054.6|9
1622167160000|2021-05-28 01:59:20|3062.6|3056.6|3062.6|3056.6|3062.8|3056.8|3062.6|3056.6|3
1622167170000|2021-05-28 01:59:30|3062.9|3056.9|3064.1|3058.1|3064.1|3058.1|3062.9|3056.9|5
1622167180000|2021-05-28 01:59:40|3063.9|3057.9|3062.8|3056.8|3063.9|3057.9|3062.8|3056.8|4
1622167190000|2021-05-28 01:59:50|3062.5|3056.5|3062.9|3056.9|3062.9|3056.9|3062.3|3056.3|4
1622167200000|2021-05-28 02:00:00|3063.1|3057.1|3063.8|3057.8|3064.3|3058.3|3063.1|3057.1|8
1622167210000|2021-05-28 02:00:10|3064|3058|3064|3058|3064.8|3058.8|3063.6|3057.6|13
1622167220000|2021-05-28 02:00:20|3064.3|3058.3|3064.9|3058.9|3065.1|3059.1|3064.3|3058.3|12
1622167230000|2021-05-28 02:00:30|3065|3059|3064.3|3058.3|3065|3059|3063.8|3057.8|11
1622167240000|2021-05-28 02:00:40|3064.6|3058.6|3065.4|3059.4|3065.4|3059.4|3064.6|3058.6|4
1622167250000|2021-05-28 02:00:50|3065.1|3059.1|3064.8|3058.8|3065.1|3059.1|3064.8|3058.8|2
1622167260000|2021-05-28 02:01:00|3064.5|3058.5|3064.4|3058.4|3064.5|3058.5|3064.4|3058.4|2
1622167270000|2021-05-28 02:01:10|3064.6|3058.6|3064.6|3058.6|3064.9|3058.9|3064.4|3058.4|5
1622167280000|2021-05-28 02:01:20|3064.4|3058.4|3064.6|3058.6|3064.6|3058.6|3064.4|3058.4|2
1622167290000|2021-05-28 02:01:30|3064.9|3058.9|3066.1|3060.1|3066.1|3060.1|3064.9|3058.9|5
1622167300000|2021-05-28 02:01:40|3065.9|3059.9|3065.9|3059.9|3066.1|3060.1|3065.9|3059.9|3
1622167310000|2021-05-28 02:01:50|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1622167320000|2021-05-28 02:02:00|3066.4|3060.4|3067.8|3061.8|3067.8|3061.8|3066.4|3060.4|5
1622167330000|2021-05-28 02:02:10|3067.5|3061.5|3067.6|3061.6|3067.9|3061.9|3067.5|3061.5|3
1622167340000|2021-05-28 02:02:20|3067.9|3061.9|3067.4|3061.4|3067.9|3061.9|3067.4|3061.4|3
1622167350000|2021-05-28 02:02:30|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|1
1622167360000|2021-05-28 02:02:40|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622167370000|2021-05-28 02:02:50|3067.4|3061.4|3067.6|3061.6|3067.6|3061.6|3067.4|3061.4|2
1622167410000|2021-05-28 02:03:30|3067.4|3061.4|3066|3060|3067.4|3061.4|3065.9|3059.9|6
1622167420000|2021-05-28 02:03:40|3065.9|3059.9|3064.9|3058.9|3065.9|3059.9|3064.9|3058.9|4
1622167430000|2021-05-28 02:03:50|3065.6|3059.6|3066|3060|3066.4|3060.4|3065.4|3059.4|7
1622167440000|2021-05-28 02:04:00|3064.9|3058.9|3065.4|3059.4|3065.9|3059.9|3064.9|3058.9|4
1622167450000|2021-05-28 02:04:10|3064.6|3058.6|3064.1|3058.1|3064.6|3058.6|3064.1|3058.1|3
1622167460000|2021-05-28 02:04:20|3063.9|3057.9|3063.4|3057.4|3063.9|3057.9|3063.4|3057.4|5
1622167470000|2021-05-28 02:04:30|3063.8|3057.8|3063.6|3057.6|3064.1|3058.1|3063.6|3057.6|6
1622167480000|2021-05-28 02:04:40|3063.8|3057.8|3064.3|3058.3|3064.5|3058.5|3063.8|3057.8|4
1622167490000|2021-05-28 02:04:50|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|2
1622167500000|2021-05-28 02:05:00|3064.5|3058.5|3063.8|3057.8|3064.8|3058.8|3063.8|3057.8|8
1622167510000|2021-05-28 02:05:10|3064|3058|3064.1|3058.1|3064.1|3058.1|3064|3058|2
1622167520000|2021-05-28 02:05:20|3064|3058|3063.5|3057.5|3064|3058|3063.5|3057.5|5
1622167530000|2021-05-28 02:05:30|3063.8|3057.8|3064.4|3058.4|3064.9|3058.9|3063.8|3057.8|9
1622167540000|2021-05-28 02:05:40|3064.5|3058.5|3064.6|3058.6|3064.9|3058.9|3064.5|3058.5|5
1622167550000|2021-05-28 02:05:50|3064.4|3058.4|3064.6|3058.6|3064.6|3058.6|3064.1|3058.1|4
1622167560000|2021-05-28 02:06:00|3064.8|3058.8|3065.1|3059.1|3065.3|3059.3|3064.8|3058.8|5
1622167570000|2021-05-28 02:06:10|3065.4|3059.4|3066.6|3060.6|3066.6|3060.6|3065.4|3059.4|7
1622167580000|2021-05-28 02:06:20|3066.4|3060.4|3066.6|3060.6|3066.9|3060.9|3066.4|3060.4|4
1622167590000|2021-05-28 02:06:30|3066.1|3060.1|3065.6|3059.6|3066.6|3060.6|3065.6|3059.6|9
1622167600000|2021-05-28 02:06:40|3066|3060|3065.4|3059.4|3066|3060|3065.1|3059.1|9
1622167610000|2021-05-28 02:06:50|3066.3|3060.3|3066.8|3060.8|3066.8|3060.8|3065.9|3059.9|9
1622167620000|2021-05-28 02:07:00|3067.1|3061.1|3067.5|3061.5|3067.5|3061.5|3067.1|3061.1|6
1622167630000|2021-05-28 02:07:10|3067.1|3061.1|3067.6|3061.6|3067.9|3061.9|3067.1|3061.1|5
1622167640000|2021-05-28 02:07:20|3067.9|3061.9|3069.4|3063.4|3069.4|3063.4|3067.9|3061.9|13
1622167650000|2021-05-28 02:07:30|3069.1|3063.1|3070.1|3064.1|3070.4|3064.4|3069.1|3063.1|8
1622167660000|2021-05-28 02:07:40|3070|3064|3070|3064|3070|3064|3070|3064|1
1622167670000|2021-05-28 02:07:50|3069.8|3063.8|3070|3064|3070|3064|3069.6|3063.6|4
1622167690000|2021-05-28 02:08:10|3069.6|3063.6|3068.8|3062.8|3069.9|3063.9|3068.8|3062.8|6
1622167700000|2021-05-28 02:08:20|3068.6|3062.6|3069.5|3063.5|3069.5|3063.5|3068.4|3062.4|7
1622167710000|2021-05-28 02:08:30|3069.9|3063.9|3069.4|3063.4|3069.9|3063.9|3069.4|3063.4|3
1622167720000|2021-05-28 02:08:40|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1622167730000|2021-05-28 02:08:50|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.4|3063.4|6
1622167740000|2021-05-28 02:09:00|3069.5|3063.5|3069.6|3063.6|3069.8|3063.8|3069.4|3063.4|6
1622167750000|2021-05-28 02:09:10|3069.9|3063.9|3070.1|3064.1|3070.1|3064.1|3069.9|3063.9|2
1622167760000|2021-05-28 02:09:20|3069.9|3063.9|3069.9|3063.9|3069.9|3063.9|3069.9|3063.9|1
1622167770000|2021-05-28 02:09:30|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1622167780000|2021-05-28 02:09:40|3069.5|3063.5|3069.4|3063.4|3069.5|3063.5|3069.4|3063.4|8
1622167800000|2021-05-28 02:10:00|3069|3063|3069|3063|3069|3063|3069|3063|1
1622167810000|2021-05-28 02:10:10|3068.8|3062.8|3068|3062|3068.8|3062.8|3067.8|3061.8|8
1622167820000|2021-05-28 02:10:20|3068.3|3062.3|3069.3|3063.3|3069.3|3063.3|3068.3|3062.3|5
1622167830000|2021-05-28 02:10:30|3069.4|3063.4|3069.8|3063.8|3069.9|3063.9|3069.3|3063.3|6
1622167840000|2021-05-28 02:10:40|3069.9|3063.9|3071|3065|3071.1|3065.1|3069.9|3063.9|7
1622167850000|2021-05-28 02:10:50|3070.9|3064.9|3070.8|3064.8|3071.4|3065.4|3070.8|3064.8|5
1622167870000|2021-05-28 02:11:10|3071|3065|3070.9|3064.9|3071.4|3065.4|3070.9|3064.9|4
1622167880000|2021-05-28 02:11:20|3070.5|3064.5|3070.4|3064.4|3070.5|3064.5|3070.3|3064.3|3
1622167890000|2021-05-28 02:11:30|3070.3|3064.3|3070.4|3064.4|3070.4|3064.4|3070.3|3064.3|2
1622167910000|2021-05-28 02:11:50|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.1|3064.1|3
1622167920000|2021-05-28 02:12:00|3070.8|3064.8|3070.8|3064.8|3071.4|3065.4|3070.8|3064.8|6
1622167930000|2021-05-28 02:12:10|3070.9|3064.9|3070.8|3064.8|3070.9|3064.9|3070.8|3064.8|2
1622167940000|2021-05-28 02:12:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622167950000|2021-05-28 02:12:30|3070.3|3064.3|3070.3|3064.3|3070.4|3064.4|3070.3|3064.3|3
1622167960000|2021-05-28 02:12:40|3070|3064|3069.4|3063.4|3070|3064|3069.4|3063.4|2
1622167970000|2021-05-28 02:12:50|3069.5|3063.5|3070.1|3064.1|3070.1|3064.1|3069.4|3063.4|7
1622167980000|2021-05-28 02:13:00|3070.3|3064.3|3070.5|3064.5|3070.9|3064.9|3070.3|3064.3|3
1622167990000|2021-05-28 02:13:10|3070.6|3064.6|3069.3|3063.3|3070.6|3064.6|3069.3|3063.3|7
1622168000000|2021-05-28 02:13:20|3069.5|3063.5|3069.5|3063.5|3070.1|3064.1|3069.5|3063.5|5
1622168010000|2021-05-28 02:13:30|3069.3|3063.3|3069.4|3063.4|3069.4|3063.4|3068.9|3062.9|4
1622168020000|2021-05-28 02:13:40|3069.1|3063.1|3069.3|3063.3|3069.3|3063.3|3069.1|3063.1|2
1622168030000|2021-05-28 02:13:50|3069.6|3063.6|3070.5|3064.5|3070.5|3064.5|3069.4|3063.4|7
1622168040000|2021-05-28 02:14:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622168050000|2021-05-28 02:14:10|3071|3065|3071.9|3065.9|3072.1|3066.1|3071|3065|5
1622168060000|2021-05-28 02:14:20|3072|3066|3073.8|3067.8|3074|3068|3071.9|3065.9|11
1622168070000|2021-05-28 02:14:30|3073.6|3067.6|3074|3068|3074.6|3068.6|3073.6|3067.6|18
1622168080000|2021-05-28 02:14:40|3074.1|3068.1|3073.4|3067.4|3074.1|3068.1|3073.4|3067.4|7
1622168090000|2021-05-28 02:14:50|3073|3067|3071.4|3065.4|3073|3067|3071.4|3065.4|9
1622168100000|2021-05-28 02:15:00|3070.9|3064.9|3070.6|3064.6|3070.9|3064.9|3070.6|3064.6|2
1622168110000|2021-05-28 02:15:10|3070.4|3064.4|3070.9|3064.9|3070.9|3064.9|3070.4|3064.4|4
1622168250000|2021-05-28 02:17:30|3070.6|3064.6|3070.4|3064.4|3070.6|3064.6|3070.4|3064.4|2
1622168530000|2021-05-28 02:22:10|3069.6|3063.6|3070.9|3064.9|3070.9|3064.9|3069.6|3063.6|8
1622168540000|2021-05-28 02:22:20|3070.6|3064.6|3070.4|3064.4|3070.6|3064.6|3070.4|3064.4|2
1622168590000|2021-05-28 02:23:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622168700000|2021-05-28 02:25:00|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|1
1622168810000|2021-05-28 02:26:50|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|1
1622168830000|2021-05-28 02:27:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622168980000|2021-05-28 02:29:40|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1622169000000|2021-05-28 02:30:00|3070.5|3064.5|3069|3063|3070.5|3064.5|3069|3063|13
1622169010000|2021-05-28 02:30:10|3069.4|3063.4|3069.9|3063.9|3070.5|3064.5|3069.4|3063.4|14
1622169020000|2021-05-28 02:30:20|3070.1|3064.1|3070.6|3064.6|3070.6|3064.6|3070.1|3064.1|3
1622169030000|2021-05-28 02:30:30|3070.8|3064.8|3070.5|3064.5|3071|3065|3070.5|3064.5|8
1622169040000|2021-05-28 02:30:40|3070.8|3064.8|3072.1|3066.1|3072.1|3066.1|3070.8|3064.8|6
1622169050000|2021-05-28 02:30:50|3072|3066|3073.1|3067.1|3073.1|3067.1|3072|3066|8
1622169060000|2021-05-28 02:31:00|3073.3|3067.3|3072.5|3066.5|3073.4|3067.4|3072.5|3066.5|5
1622169070000|2021-05-28 02:31:10|3072.6|3066.6|3072.5|3066.5|3072.6|3066.6|3072|3066|7
1622169090000|2021-05-28 02:31:30|3072.8|3066.8|3073|3067|3073.3|3067.3|3072.8|3066.8|7
1622169100000|2021-05-28 02:31:40|3072.9|3066.9|3071.6|3065.6|3072.9|3066.9|3071.5|3065.5|6
1622169110000|2021-05-28 02:31:50|3071.5|3065.5|3071.1|3065.1|3071.5|3065.5|3071.1|3065.1|2
1622169120000|2021-05-28 02:32:00|3071.4|3065.4|3072.1|3066.1|3072.1|3066.1|3071.4|3065.4|5
1622169130000|2021-05-28 02:32:10|3072.4|3066.4|3072.3|3066.3|3072.4|3066.4|3072.3|3066.3|2
1622169140000|2021-05-28 02:32:20|3072.4|3066.4|3072.9|3066.9|3072.9|3066.9|3072.4|3066.4|5
1622169150000|2021-05-28 02:32:30|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|3
1622169160000|2021-05-28 02:32:40|3072.4|3066.4|3072.1|3066.1|3072.6|3066.6|3072.1|3066.1|6
1622169170000|2021-05-28 02:32:50|3072|3066|3072|3066|3072|3066|3072|3066|1
1622169180000|2021-05-28 02:33:00|3072.1|3066.1|3071.5|3065.5|3072.4|3066.4|3071.5|3065.5|6
1622169190000|2021-05-28 02:33:10|3071.6|3065.6|3072.6|3066.6|3072.6|3066.6|3071.6|3065.6|5
1622169200000|2021-05-28 02:33:20|3073|3067|3073|3067|3073|3067|3073|3067|1
1622169210000|2021-05-28 02:33:30|3072.6|3066.6|3072.4|3066.4|3072.6|3066.6|3072.1|3066.1|4
1622169220000|2021-05-28 02:33:40|3072.1|3066.1|3072.6|3066.6|3072.6|3066.6|3072.1|3066.1|7
1622169230000|2021-05-28 02:33:50|3072.5|3066.5|3073.5|3067.5|3073.8|3067.8|3072.5|3066.5|6
1622169240000|2021-05-28 02:34:00|3073.1|3067.1|3072.4|3066.4|3073.1|3067.1|3072.4|3066.4|5
1622169250000|2021-05-28 02:34:10|3072.1|3066.1|3072|3066|3072.6|3066.6|3071.9|3065.9|7
1622169260000|2021-05-28 02:34:20|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622169270000|2021-05-28 02:34:30|3071.5|3065.5|3071|3065|3071.5|3065.5|3070.8|3064.8|4
1622169280000|2021-05-28 02:34:40|3070.9|3064.9|3071.3|3065.3|3071.5|3065.5|3070.9|3064.9|6
1622169290000|2021-05-28 02:34:50|3071|3065|3070.9|3064.9|3071|3065|3070.9|3064.9|2
1622169300000|2021-05-28 02:35:00|3071|3065|3071|3065|3071|3065|3070.8|3064.8|3
1622169310000|2021-05-28 02:35:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622169320000|2021-05-28 02:35:20|3070.5|3064.5|3069.4|3063.4|3070.5|3064.5|3069.4|3063.4|3
1622169330000|2021-05-28 02:35:30|3069|3063|3069|3063|3069|3063|3069|3063|1
1622169340000|2021-05-28 02:35:40|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|1
1622169360000|2021-05-28 02:36:00|3069|3063|3069.1|3063.1|3069.1|3063.1|3069|3063|2
1622169370000|2021-05-28 02:36:10|3069|3063|3068.9|3062.9|3069.1|3063.1|3068.8|3062.8|7
1622169380000|2021-05-28 02:36:20|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|1
1622169390000|2021-05-28 02:36:30|3069.4|3063.4|3067.8|3061.8|3069.6|3063.6|3067.6|3061.6|9
1622169400000|2021-05-28 02:36:40|3068|3062|3068.6|3062.6|3068.6|3062.6|3068|3062|4
1622169410000|2021-05-28 02:36:50|3068.9|3062.9|3068.9|3062.9|3069|3063|3068.8|3062.8|4
1622169420000|2021-05-28 02:37:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622169430000|2021-05-28 02:37:10|3069|3063|3069.5|3063.5|3069.5|3063.5|3069|3063|3
1622169450000|2021-05-28 02:37:30|3069.1|3063.1|3068.5|3062.5|3069.1|3063.1|3068.5|3062.5|6
1622169460000|2021-05-28 02:37:40|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|1
1622169470000|2021-05-28 02:37:50|3068.4|3062.4|3068.6|3062.6|3068.6|3062.6|3068.4|3062.4|2
1622169480000|2021-05-28 02:38:00|3068.4|3062.4|3069|3063|3069|3063|3068.4|3062.4|4
1622169500000|2021-05-28 02:38:20|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1622169560000|2021-05-28 02:39:20|3069.5|3063.5|3071|3065|3071|3065|3069.5|3063.5|5
1622169570000|2021-05-28 02:39:30|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1622169590000|2021-05-28 02:39:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622169600000|2021-05-28 02:40:00|3071|3065|3071|3065|3071|3065|3071|3065|1
1622169620000|2021-05-28 02:40:20|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1622169630000|2021-05-28 02:40:30|3071.1|3065.1|3070.4|3064.4|3071.1|3065.1|3070.4|3064.4|4
1622169640000|2021-05-28 02:40:40|3070.1|3064.1|3070.6|3064.6|3070.6|3064.6|3070.1|3064.1|3
1622169650000|2021-05-28 02:40:50|3071|3065|3071|3065|3071|3065|3071|3065|1
1622169660000|2021-05-28 02:41:00|3071.3|3065.3|3072.8|3066.8|3072.8|3066.8|3071.3|3065.3|5
1622169670000|2021-05-28 02:41:10|3073|3067|3073|3067|3073|3067|3073|3067|1
1622169680000|2021-05-28 02:41:20|3073.1|3067.1|3072.8|3066.8|3073.4|3067.4|3072.8|3066.8|5
1622169700000|2021-05-28 02:41:40|3072.4|3066.4|3072.6|3066.6|3072.9|3066.9|3072.4|3066.4|4
1622169730000|2021-05-28 02:42:10|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1622169740000|2021-05-28 02:42:20|3072.1|3066.1|3071.4|3065.4|3072.1|3066.1|3071.4|3065.4|4
1622169770000|2021-05-28 02:42:50|3071.6|3065.6|3071.9|3065.9|3071.9|3065.9|3071.6|3065.6|2
1622169780000|2021-05-28 02:43:00|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1622169790000|2021-05-28 02:43:10|3072.3|3066.3|3073.1|3067.1|3073.1|3067.1|3072.3|3066.3|3
1622169810000|2021-05-28 02:43:30|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|1
1622169820000|2021-05-28 02:43:40|3073.6|3067.6|3074.3|3068.3|3074.3|3068.3|3073.6|3067.6|3
1622169840000|2021-05-28 02:44:00|3075|3069|3075.1|3069.1|3075.1|3069.1|3075|3069|2
1622169850000|2021-05-28 02:44:10|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.3|3069.3|3
1622169860000|2021-05-28 02:44:20|3075.9|3069.9|3076.4|3070.4|3076.4|3070.4|3075.9|3069.9|6
1622169870000|2021-05-28 02:44:30|3076.6|3070.6|3076.4|3070.4|3076.6|3070.6|3076.4|3070.4|3
1622169880000|2021-05-28 02:44:40|3076.1|3070.1|3075.4|3069.4|3076.1|3070.1|3075.4|3069.4|3
1622169890000|2021-05-28 02:44:50|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|2
1622169900000|2021-05-28 02:45:00|3074.5|3068.5|3073.8|3067.8|3074.5|3068.5|3073.8|3067.8|4
1622169910000|2021-05-28 02:45:10|3073.6|3067.6|3073.4|3067.4|3073.6|3067.6|3073.4|3067.4|2
1622169920000|2021-05-28 02:45:20|3073.6|3067.6|3074.5|3068.5|3074.5|3068.5|3073.6|3067.6|3
1622169930000|2021-05-28 02:45:30|3074.8|3068.8|3075.3|3069.3|3075.6|3069.6|3074.4|3068.4|9
1622169940000|2021-05-28 02:45:40|3075|3069|3075.4|3069.4|3075.9|3069.9|3074.8|3068.8|10
1622169950000|2021-05-28 02:45:50|3075.5|3069.5|3075.4|3069.4|3075.9|3069.9|3075.4|3069.4|8
1622169960000|2021-05-28 02:46:00|3075.8|3069.8|3075.6|3069.6|3076.1|3070.1|3075.6|3069.6|4
1622169970000|2021-05-28 02:46:10|3075.1|3069.1|3074.6|3068.6|3075.1|3069.1|3074.6|3068.6|3
1622169980000|2021-05-28 02:46:20|3073.9|3067.9|3074.6|3068.6|3074.6|3068.6|3073.9|3067.9|2
1622169990000|2021-05-28 02:46:30|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1622170000000|2021-05-28 02:46:40|3075.3|3069.3|3075.6|3069.6|3075.6|3069.6|3075.3|3069.3|2
1622170010000|2021-05-28 02:46:50|3075.5|3069.5|3076|3070|3076|3070|3075.4|3069.4|8
1622170020000|2021-05-28 02:47:00|3076.3|3070.3|3075.4|3069.4|3076.3|3070.3|3075.4|3069.4|7
1622170030000|2021-05-28 02:47:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.4|3069.4|3
1622170040000|2021-05-28 02:47:20|3074.6|3068.6|3075.9|3069.9|3076.1|3070.1|3074.6|3068.6|7
1622170050000|2021-05-28 02:47:30|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|2
1622170060000|2021-05-28 02:47:40|3075.6|3069.6|3075.3|3069.3|3075.9|3069.9|3075.3|3069.3|5
1622170070000|2021-05-28 02:47:50|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|2
1622170100000|2021-05-28 02:48:20|3075|3069|3075.4|3069.4|3075.9|3069.9|3075|3069|4
1622170120000|2021-05-28 02:48:40|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3074.8|3068.8|4
1622170130000|2021-05-28 02:48:50|3075|3069|3075|3069|3075|3069|3074.9|3068.9|3
1622170150000|2021-05-28 02:49:10|3075.3|3069.3|3076|3070|3076|3070|3075.3|3069.3|3
1622170180000|2021-05-28 02:49:40|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622170210000|2021-05-28 02:50:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622170230000|2021-05-28 02:50:30|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622170240000|2021-05-28 02:50:40|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622170250000|2021-05-28 02:50:50|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.5|3068.5|5
1622170270000|2021-05-28 02:51:10|3074.5|3068.5|3075|3069|3075|3069|3074.5|3068.5|5
1622170280000|2021-05-28 02:51:20|3074.9|3068.9|3074.9|3068.9|3075|3069|3074.9|3068.9|3
1622170290000|2021-05-28 02:51:30|3075|3069|3075|3069|3075|3069|3075|3069|1
1622170300000|2021-05-28 02:51:40|3075.3|3069.3|3076.6|3070.6|3076.6|3070.6|3075.3|3069.3|7
1622170310000|2021-05-28 02:51:50|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1622170340000|2021-05-28 02:52:20|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.6|3070.6|3
1622170350000|2021-05-28 02:52:30|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1622170360000|2021-05-28 02:52:40|3076.9|3070.9|3077.1|3071.1|3077.1|3071.1|3076.9|3070.9|2
1622170370000|2021-05-28 02:52:50|3077.3|3071.3|3077.5|3071.5|3077.8|3071.8|3077.1|3071.1|8
1622170380000|2021-05-28 02:53:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3076.9|3070.9|3
1622170390000|2021-05-28 02:53:10|3077.5|3071.5|3076.5|3070.5|3077.5|3071.5|3076.5|3070.5|4
1622170400000|2021-05-28 02:53:20|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3075.5|3069.5|4
1622170420000|2021-05-28 02:53:40|3075.3|3069.3|3074.6|3068.6|3075.3|3069.3|3074.6|3068.6|2
1622170430000|2021-05-28 02:53:50|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|1
1622170440000|2021-05-28 02:54:00|3074.6|3068.6|3075.1|3069.1|3075.1|3069.1|3074.6|3068.6|2
1622170450000|2021-05-28 02:54:10|3074.9|3068.9|3074.6|3068.6|3074.9|3068.9|3074.6|3068.6|2
1622170470000|2021-05-28 02:54:30|3074.9|3068.9|3075.8|3069.8|3075.9|3069.9|3074.9|3068.9|7
1622170490000|2021-05-28 02:54:50|3076|3070|3076.9|3070.9|3076.9|3070.9|3076|3070|3
1622170500000|2021-05-28 02:55:00|3076.6|3070.6|3076.9|3070.9|3077.1|3071.1|3076.4|3070.4|10
1622170510000|2021-05-28 02:55:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622170520000|2021-05-28 02:55:20|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1622170530000|2021-05-28 02:55:30|3077.6|3071.6|3076.9|3070.9|3077.6|3071.6|3076.9|3070.9|10
1622170540000|2021-05-28 02:55:40|3076.6|3070.6|3076.9|3070.9|3076.9|3070.9|3076.6|3070.6|2
1622170550000|2021-05-28 02:55:50|3076.6|3070.6|3076|3070|3076.9|3070.9|3076|3070|5
1622170560000|2021-05-28 02:56:00|3075.9|3069.9|3076.3|3070.3|3076.3|3070.3|3075.9|3069.9|3
1622170570000|2021-05-28 02:56:10|3076.5|3070.5|3077.1|3071.1|3077.6|3071.6|3076.4|3070.4|7
1622170580000|2021-05-28 02:56:20|3076.9|3070.9|3077.1|3071.1|3077.1|3071.1|3076.6|3070.6|6
1622170590000|2021-05-28 02:56:30|3076.4|3070.4|3077|3071|3077|3071|3076.4|3070.4|2
1622170600000|2021-05-28 02:56:40|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077|3071|3
1622170610000|2021-05-28 02:56:50|3077|3071|3077.1|3071.1|3077.1|3071.1|3076.8|3070.8|4
1622170620000|2021-05-28 02:57:00|3077.6|3071.6|3076.5|3070.5|3077.6|3071.6|3076.5|3070.5|7
1622170630000|2021-05-28 02:57:10|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622170640000|2021-05-28 02:57:20|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.8|3069.8|3
1622170650000|2021-05-28 02:57:30|3076.3|3070.3|3077.5|3071.5|3077.5|3071.5|3075.9|3069.9|15
1622170660000|2021-05-28 02:57:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3076.6|3070.6|8
1622170670000|2021-05-28 02:57:50|3077|3071|3077.3|3071.3|3077.6|3071.6|3077|3071|10
1622170680000|2021-05-28 02:58:00|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|1
1622170690000|2021-05-28 02:58:10|3077|3071|3078.3|3072.3|3078.3|3072.3|3077|3071|4
1622170700000|2021-05-28 02:58:20|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1622170710000|2021-05-28 02:58:30|3078.4|3072.4|3078.4|3072.4|3078.6|3072.6|3078.4|3072.4|3
1622170720000|2021-05-28 02:58:40|3078|3072|3077.9|3071.9|3078|3072|3077.9|3071.9|2
1622170730000|2021-05-28 02:58:50|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1622170740000|2021-05-28 02:59:00|3077.6|3071.6|3077.8|3071.8|3077.8|3071.8|3077.6|3071.6|2
1622170750000|2021-05-28 02:59:10|3077.6|3071.6|3077.8|3071.8|3077.8|3071.8|3077.4|3071.4|6
1622170760000|2021-05-28 02:59:20|3078.3|3072.3|3079.4|3073.4|3079.4|3073.4|3078.3|3072.3|9
1622170780000|2021-05-28 02:59:40|3079.1|3073.1|3077.9|3071.9|3079.1|3073.1|3077.9|3071.9|3
1622170790000|2021-05-28 02:59:50|3078.3|3072.3|3078.1|3072.1|3078.5|3072.5|3078.1|3072.1|3
1622170810000|2021-05-28 03:00:10|3078.4|3072.4|3079.9|3073.9|3079.9|3073.9|3078.4|3072.4|4
1622170820000|2021-05-28 03:00:20|3080.3|3074.3|3080.9|3074.9|3080.9|3074.9|3080.3|3074.3|5
1622170830000|2021-05-28 03:00:30|3080.6|3074.6|3080.9|3074.9|3080.9|3074.9|3080.6|3074.6|2
1622170840000|2021-05-28 03:00:40|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|1
1622170850000|2021-05-28 03:00:50|3081|3075|3081|3075|3081|3075|3081|3075|1
1622170870000|2021-05-28 03:01:10|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|1
1622170890000|2021-05-28 03:01:30|3081|3075|3081|3075|3081.1|3075.1|3081|3075|3
1622170900000|2021-05-28 03:01:40|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3081|3075|3
1622170930000|2021-05-28 03:02:10|3081.4|3075.4|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|3
1622170950000|2021-05-28 03:02:30|3081|3075|3079.9|3073.9|3081|3075|3079.3|3073.3|10
1622170960000|2021-05-28 03:02:40|3080.1|3074.1|3080.3|3074.3|3080.3|3074.3|3080.1|3074.1|2
1622170990000|2021-05-28 03:03:10|3080.4|3074.4|3080.1|3074.1|3080.6|3074.6|3080.1|3074.1|6
1622171000000|2021-05-28 03:03:20|3080.4|3074.4|3080.9|3074.9|3081.1|3075.1|3080.4|3074.4|5
1622171010000|2021-05-28 03:03:30|3080.6|3074.6|3080.4|3074.4|3080.6|3074.6|3080.4|3074.4|2
1622171020000|2021-05-28 03:03:40|3080.6|3074.6|3079.9|3073.9|3080.6|3074.6|3079.9|3073.9|4
1622171030000|2021-05-28 03:03:50|3079.6|3073.6|3078.1|3072.1|3079.6|3073.6|3078.1|3072.1|4
1622171040000|2021-05-28 03:04:00|3078|3072|3077.4|3071.4|3078|3072|3077.1|3071.1|5
1622171050000|2021-05-28 03:04:10|3077.1|3071.1|3076.1|3070.1|3077.1|3071.1|3075.9|3069.9|4
1622171060000|2021-05-28 03:04:20|3075.9|3069.9|3074.9|3068.9|3075.9|3069.9|3074.9|3068.9|4
1622171070000|2021-05-28 03:04:30|3074.5|3068.5|3074.4|3068.4|3074.6|3068.6|3072.6|3066.6|16
1622171090000|2021-05-28 03:04:50|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1622171100000|2021-05-28 03:05:00|3074.9|3068.9|3074.6|3068.6|3075.1|3069.1|3074.6|3068.6|4
1622171110000|2021-05-28 03:05:10|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|1
1622171120000|2021-05-28 03:05:20|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1622171130000|2021-05-28 03:05:30|3073.9|3067.9|3072.8|3066.8|3073.9|3067.9|3072.4|3066.4|11
1622171140000|2021-05-28 03:05:40|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.1|3066.1|4
1622171150000|2021-05-28 03:05:50|3071.9|3065.9|3073.1|3067.1|3073.1|3067.1|3071.9|3065.9|4
1622171160000|2021-05-28 03:06:00|3073.4|3067.4|3074.3|3068.3|3074.8|3068.8|3073.4|3067.4|7
1622171170000|2021-05-28 03:06:10|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1622171180000|2021-05-28 03:06:20|3074.6|3068.6|3074.4|3068.4|3074.6|3068.6|3074.1|3068.1|4
1622171190000|2021-05-28 03:06:30|3074.6|3068.6|3074.1|3068.1|3074.6|3068.6|3074.1|3068.1|3
1622171200000|2021-05-28 03:06:40|3073.6|3067.6|3073.6|3067.6|3073.9|3067.9|3073.5|3067.5|4
1622171230000|2021-05-28 03:07:10|3073.4|3067.4|3073.1|3067.1|3073.6|3067.6|3073.1|3067.1|4
1622171240000|2021-05-28 03:07:20|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1622171250000|2021-05-28 03:07:30|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1622171260000|2021-05-28 03:07:40|3073.1|3067.1|3073.9|3067.9|3073.9|3067.9|3073.1|3067.1|2
1622171270000|2021-05-28 03:07:50|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|1
1622171320000|2021-05-28 03:08:40|3073.4|3067.4|3073.1|3067.1|3073.4|3067.4|3073.1|3067.1|2
1622171330000|2021-05-28 03:08:50|3073|3067|3073|3067|3073.4|3067.4|3072.4|3066.4|7
1622171340000|2021-05-28 03:09:00|3072.6|3066.6|3071.9|3065.9|3072.6|3066.6|3071.9|3065.9|3
1622171360000|2021-05-28 03:09:20|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|1
1622171370000|2021-05-28 03:09:30|3071.4|3065.4|3071.1|3065.1|3071.4|3065.4|3070.9|3064.9|4
1622171440000|2021-05-28 03:10:40|3070.8|3064.8|3070.1|3064.1|3070.8|3064.8|3069.9|3063.9|4
1622171450000|2021-05-28 03:10:50|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1622171480000|2021-05-28 03:11:20|3070.4|3064.4|3072.5|3066.5|3072.5|3066.5|3070.4|3064.4|7
1622171490000|2021-05-28 03:11:30|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622171500000|2021-05-28 03:11:40|3072|3066|3072|3066|3072|3066|3072|3066|1
1622171520000|2021-05-28 03:12:00|3071.3|3065.3|3072.1|3066.1|3072.1|3066.1|3070.4|3064.4|7
1622171530000|2021-05-28 03:12:10|3072.4|3066.4|3072.1|3066.1|3072.4|3066.4|3072.1|3066.1|2
1622171540000|2021-05-28 03:12:20|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.1|3066.1|3
1622171550000|2021-05-28 03:12:30|3072.1|3066.1|3071.9|3065.9|3072.1|3066.1|3071.9|3065.9|2
1622171560000|2021-05-28 03:12:40|3072.1|3066.1|3071.9|3065.9|3072.1|3066.1|3071.9|3065.9|2
1622171570000|2021-05-28 03:12:50|3071.6|3065.6|3070.9|3064.9|3071.6|3065.6|3070.9|3064.9|2
1622171590000|2021-05-28 03:13:10|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1622171600000|2021-05-28 03:13:20|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1622171620000|2021-05-28 03:13:40|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1622171640000|2021-05-28 03:14:00|3072.1|3066.1|3072.4|3066.4|3072.4|3066.4|3072.1|3066.1|2
1622171650000|2021-05-28 03:14:10|3072.1|3066.1|3071.6|3065.6|3072.1|3066.1|3071.5|3065.5|4
1622171660000|2021-05-28 03:14:20|3071.4|3065.4|3071|3065|3071.4|3065.4|3071|3065|3
1622171670000|2021-05-28 03:14:30|3070.8|3064.8|3070.1|3064.1|3070.8|3064.8|3070.1|3064.1|4
1622171690000|2021-05-28 03:14:50|3070.3|3064.3|3070.9|3064.9|3070.9|3064.9|3070.3|3064.3|4
1622171700000|2021-05-28 03:15:00|3071|3065|3071|3065|3071.3|3065.3|3070.9|3064.9|5
1622171720000|2021-05-28 03:15:20|3070.8|3064.8|3071.9|3065.9|3071.9|3065.9|3070.4|3064.4|9
1622171730000|2021-05-28 03:15:30|3072.1|3066.1|3073.4|3067.4|3073.4|3067.4|3072.1|3066.1|8
1622171740000|2021-05-28 03:15:40|3073.9|3067.9|3073.6|3067.6|3074.1|3068.1|3073.6|3067.6|4
1622171750000|2021-05-28 03:15:50|3073.9|3067.9|3073.6|3067.6|3073.9|3067.9|3073.6|3067.6|2
1622171770000|2021-05-28 03:16:10|3074|3068|3074.3|3068.3|3074.5|3068.5|3074|3068|4
1622171780000|2021-05-28 03:16:20|3074.5|3068.5|3074.6|3068.6|3074.8|3068.8|3074.1|3068.1|6
1622171790000|2021-05-28 03:16:30|3074.8|3068.8|3074.9|3068.9|3075.3|3069.3|3074.8|3068.8|8
1622171800000|2021-05-28 03:16:40|3074.8|3068.8|3075.1|3069.1|3075.1|3069.1|3074.8|3068.8|7
1622171820000|2021-05-28 03:17:00|3075.5|3069.5|3076.5|3070.5|3076.5|3070.5|3075.3|3069.3|12
1622171830000|2021-05-28 03:17:10|3076.3|3070.3|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|3
1622171840000|2021-05-28 03:17:20|3076.5|3070.5|3076.6|3070.6|3076.6|3070.6|3076.3|3070.3|4
1622171850000|2021-05-28 03:17:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622171860000|2021-05-28 03:17:40|3076.1|3070.1|3076.3|3070.3|3076.4|3070.4|3076.1|3070.1|3
1622171880000|2021-05-28 03:18:00|3076.6|3070.6|3076.9|3070.9|3077.5|3071.5|3076.6|3070.6|9
1622171890000|2021-05-28 03:18:10|3076.6|3070.6|3076.5|3070.5|3076.6|3070.6|3076.5|3070.5|2
1622171900000|2021-05-28 03:18:20|3076.8|3070.8|3078.8|3072.8|3078.8|3072.8|3076.8|3070.8|7
1622171910000|2021-05-28 03:18:30|3078.9|3072.9|3078.1|3072.1|3078.9|3072.9|3078.1|3072.1|4
1622171930000|2021-05-28 03:18:50|3078.3|3072.3|3079|3073|3079.1|3073.1|3078.3|3072.3|8
1622171940000|2021-05-28 03:19:00|3078.9|3072.9|3079.8|3073.8|3080|3074|3078.9|3072.9|5
1622171950000|2021-05-28 03:19:10|3080|3074|3080|3074|3080|3074|3080|3074|1
1622171960000|2021-05-28 03:19:20|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1622171970000|2021-05-28 03:19:30|3079.3|3073.3|3077.6|3071.6|3079.3|3073.3|3077.6|3071.6|8
1622171980000|2021-05-28 03:19:40|3078|3072|3078.5|3072.5|3078.5|3072.5|3077.4|3071.4|6
1622171990000|2021-05-28 03:19:50|3077.9|3071.9|3078.4|3072.4|3078.4|3072.4|3077.9|3071.9|2
1622172000000|2021-05-28 03:20:00|3077.9|3071.9|3078.4|3072.4|3078.6|3072.6|3077.9|3071.9|4
1622172020000|2021-05-28 03:20:20|3078.6|3072.6|3079.1|3073.1|3079.1|3073.1|3078.6|3072.6|3
1622172030000|2021-05-28 03:20:30|3079.4|3073.4|3080|3074|3080|3074|3079.4|3073.4|2
1622172040000|2021-05-28 03:20:40|3080.3|3074.3|3081.4|3075.4|3081.6|3075.6|3080.3|3074.3|8
1622172050000|2021-05-28 03:20:50|3081.1|3075.1|3080.9|3074.9|3081.1|3075.1|3080.9|3074.9|2
1622172060000|2021-05-28 03:21:00|3081.1|3075.1|3081.4|3075.4|3081.4|3075.4|3081.1|3075.1|2
1622172070000|2021-05-28 03:21:10|3081.1|3075.1|3081.4|3075.4|3081.4|3075.4|3080.6|3074.6|6
1622172090000|2021-05-28 03:21:30|3081.6|3075.6|3081.9|3075.9|3081.9|3075.9|3081.6|3075.6|6
1622172100000|2021-05-28 03:21:40|3081.6|3075.6|3081.4|3075.4|3081.6|3075.6|3081.4|3075.4|2
1622172110000|2021-05-28 03:21:50|3081.6|3075.6|3081.9|3075.9|3081.9|3075.9|3081.5|3075.5|4
1622172120000|2021-05-28 03:22:00|3081.6|3075.6|3081.9|3075.9|3081.9|3075.9|3081.6|3075.6|6
1622172130000|2021-05-28 03:22:10|3081.6|3075.6|3081.6|3075.6|3081.9|3075.9|3081.3|3075.3|7
1622172140000|2021-05-28 03:22:20|3081.9|3075.9|3081.6|3075.6|3081.9|3075.9|3081.5|3075.5|4
1622172150000|2021-05-28 03:22:30|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|1
1622172160000|2021-05-28 03:22:40|3082.1|3076.1|3082|3076|3082.1|3076.1|3081.9|3075.9|10
1622172170000|2021-05-28 03:22:50|3082.1|3076.1|3081.6|3075.6|3082.1|3076.1|3081.4|3075.4|13
1622172180000|2021-05-28 03:23:00|3082.4|3076.4|3081.6|3075.6|3082.4|3076.4|3081.4|3075.4|11
1622172190000|2021-05-28 03:23:10|3081.4|3075.4|3082.1|3076.1|3082.4|3076.4|3081.4|3075.4|7
1622172200000|2021-05-28 03:23:20|3082.4|3076.4|3083.4|3077.4|3083.8|3077.8|3082.4|3076.4|8
1622172210000|2021-05-28 03:23:30|3083.8|3077.8|3084|3078|3084|3078|3083.1|3077.1|10
1622172220000|2021-05-28 03:23:40|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|3084|3078|9
1622172230000|2021-05-28 03:23:50|3084.6|3078.6|3083.8|3077.8|3085.3|3079.3|3083.8|3077.8|10
1622172250000|2021-05-28 03:24:10|3083.5|3077.5|3082.6|3076.6|3083.5|3077.5|3082.6|3076.6|4
1622172260000|2021-05-28 03:24:20|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1622172270000|2021-05-28 03:24:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1622172280000|2021-05-28 03:24:40|3083.1|3077.1|3083.8|3077.8|3083.8|3077.8|3083.1|3077.1|4
1622172290000|2021-05-28 03:24:50|3084|3078|3083.9|3077.9|3084|3078|3083.9|3077.9|2
1622172300000|2021-05-28 03:25:00|3084.1|3078.1|3083.8|3077.8|3084.5|3078.5|3083.8|3077.8|5
1622172310000|2021-05-28 03:25:10|3083.5|3077.5|3083.6|3077.6|3083.6|3077.6|3083.5|3077.5|4
1622172320000|2021-05-28 03:25:20|3083.4|3077.4|3083.3|3077.3|3083.4|3077.4|3083.3|3077.3|2
1622172330000|2021-05-28 03:25:30|3083.6|3077.6|3083|3077|3083.6|3077.6|3083|3077|5
1622172340000|2021-05-28 03:25:40|3084.1|3078.1|3083.4|3077.4|3084.1|3078.1|3083.3|3077.3|5
1622172350000|2021-05-28 03:25:50|3083.6|3077.6|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|3
1622172360000|2021-05-28 03:26:00|3083.9|3077.9|3083.5|3077.5|3084.1|3078.1|3083.5|3077.5|5
1622172370000|2021-05-28 03:26:10|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1622172380000|2021-05-28 03:26:20|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1622172390000|2021-05-28 03:26:30|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1622172400000|2021-05-28 03:26:40|3084|3078|3083.4|3077.4|3084.1|3078.1|3083.4|3077.4|6
1622172410000|2021-05-28 03:26:50|3083.6|3077.6|3083.1|3077.1|3083.6|3077.6|3082.9|3076.9|6
1622172420000|2021-05-28 03:27:00|3082.9|3076.9|3083.6|3077.6|3083.6|3077.6|3082.9|3076.9|2
1622172440000|2021-05-28 03:27:20|3083.9|3077.9|3084.1|3078.1|3084.1|3078.1|3083.9|3077.9|2
1622172450000|2021-05-28 03:27:30|3084|3078|3084|3078|3084|3078|3084|3078|1
1622172470000|2021-05-28 03:27:50|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|1
1622172480000|2021-05-28 03:28:00|3083.9|3077.9|3083.5|3077.5|3083.9|3077.9|3083.5|3077.5|5
1622172490000|2021-05-28 03:28:10|3083.1|3077.1|3082.3|3076.3|3083.4|3077.4|3082.3|3076.3|6
1622172500000|2021-05-28 03:28:20|3081.9|3075.9|3081.6|3075.6|3081.9|3075.9|3081.4|3075.4|4
1622172510000|2021-05-28 03:28:30|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|1
1622172520000|2021-05-28 03:28:40|3081.5|3075.5|3081.6|3075.6|3081.6|3075.6|3081.1|3075.1|6
1622172530000|2021-05-28 03:28:50|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1622172540000|2021-05-28 03:29:00|3081.3|3075.3|3080.8|3074.8|3081.4|3075.4|3080.8|3074.8|4
1622172550000|2021-05-28 03:29:10|3080.5|3074.5|3079.3|3073.3|3080.5|3074.5|3079.3|3073.3|5
1622172560000|2021-05-28 03:29:20|3079.5|3073.5|3079.9|3073.9|3079.9|3073.9|3079.3|3073.3|4
1622172570000|2021-05-28 03:29:30|3080.1|3074.1|3080.9|3074.9|3080.9|3074.9|3080.1|3074.1|3
1622172590000|2021-05-28 03:29:50|3080.6|3074.6|3080.9|3074.9|3080.9|3074.9|3080.6|3074.6|2
1622172600000|2021-05-28 03:30:00|3081|3075|3081|3075|3081|3075|3081|3075|1
1622172620000|2021-05-28 03:30:20|3081.8|3075.8|3083.5|3077.5|3083.9|3077.9|3081.8|3075.8|6
1622172660000|2021-05-28 03:31:00|3083.6|3077.6|3084.1|3078.1|3084.1|3078.1|3083.6|3077.6|2
1622172740000|2021-05-28 03:32:20|3083.9|3077.9|3083.8|3077.8|3083.9|3077.9|3083.8|3077.8|2
1622172840000|2021-05-28 03:34:00|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1622172850000|2021-05-28 03:34:10|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1622173020000|2021-05-28 03:37:00|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1622173080000|2021-05-28 03:38:00|3084|3078|3084|3078|3084|3078|3084|3078|1
1622173200000|2021-05-28 03:40:00|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1622173260000|2021-05-28 03:41:00|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|1
1622173310000|2021-05-28 03:41:50|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3083.9|3077.9|3
1622173320000|2021-05-28 03:42:00|3084|3078|3084.1|3078.1|3084.3|3078.3|3084|3078|3
1622173330000|2021-05-28 03:42:10|3084.3|3078.3|3084|3078|3084.3|3078.3|3083.9|3077.9|4
1622173340000|2021-05-28 03:42:20|3083.8|3077.8|3082.3|3076.3|3083.8|3077.8|3082.1|3076.1|4
1622173370000|2021-05-28 03:42:50|3083.1|3077.1|3083.6|3077.6|3083.6|3077.6|3083.1|3077.1|3
1622173400000|2021-05-28 03:43:20|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1622173480000|2021-05-28 03:44:40|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1622173490000|2021-05-28 03:44:50|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1622173510000|2021-05-28 03:45:10|3083.1|3077.1|3083|3077|3083.1|3077.1|3083|3077|2
1622173540000|2021-05-28 03:45:40|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1622173580000|2021-05-28 03:46:20|3082.6|3076.6|3082.4|3076.4|3082.6|3076.6|3082.4|3076.4|2
1622173610000|2021-05-28 03:46:50|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|2
1622173620000|2021-05-28 03:47:00|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|1
1622173660000|2021-05-28 03:47:40|3082|3076|3082|3076|3082|3076|3082|3076|1
1622173670000|2021-05-28 03:47:50|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|1
1622173710000|2021-05-28 03:48:30|3081.9|3075.9|3081.1|3075.1|3081.9|3075.9|3081.1|3075.1|3
1622173740000|2021-05-28 03:49:00|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|1
1622173780000|2021-05-28 03:49:40|3081.8|3075.8|3082|3076|3082|3076|3081.6|3075.6|4
1622174080000|2021-05-28 03:54:40|3081.9|3075.9|3081.6|3075.6|3081.9|3075.9|3081.6|3075.6|2
1622174300000|2021-05-28 03:58:20|3082|3076|3083.1|3077.1|3083.1|3077.1|3082|3076|4
1622174310000|2021-05-28 03:58:30|3083.4|3077.4|3083.8|3077.8|3083.8|3077.8|3083.4|3077.4|2
1622174320000|2021-05-28 03:58:40|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1622174370000|2021-05-28 03:59:30|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1622174420000|2021-05-28 04:00:20|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1622174480000|2021-05-28 04:01:20|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1622174500000|2021-05-28 04:01:40|3083.6|3077.6|3083.8|3077.8|3083.8|3077.8|3083.6|3077.6|2
1622174530000|2021-05-28 04:02:10|3084|3078|3084|3078|3084|3078|3084|3078|1
1622174540000|2021-05-28 04:02:20|3084.1|3078.1|3084.4|3078.4|3084.6|3078.6|3084.1|3078.1|4
1622174550000|2021-05-28 04:02:30|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1622174560000|2021-05-28 04:02:40|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622174660000|2021-05-28 04:04:20|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1622174690000|2021-05-28 04:04:50|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622174750000|2021-05-28 04:05:50|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1622174810000|2021-05-28 04:06:50|3084.9|3078.9|3084.4|3078.4|3084.9|3078.9|3084.4|3078.4|2
1622175000000|2021-05-28 04:10:00|3084.6|3078.6|3084.8|3078.8|3084.8|3078.8|3084.6|3078.6|2
1622175030000|2021-05-28 04:10:30|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|1
1622175060000|2021-05-28 04:11:00|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1622175200000|2021-05-28 04:13:20|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1622175210000|2021-05-28 04:13:30|3083.6|3077.6|3084.1|3078.1|3084.1|3078.1|3083.4|3077.4|4
1622175230000|2021-05-28 04:13:50|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1622175290000|2021-05-28 04:14:50|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1622175370000|2021-05-28 04:16:10|3083.6|3077.6|3083.8|3077.8|3083.8|3077.8|3083.4|3077.4|3
1622175390000|2021-05-28 04:16:30|3084|3078|3084|3078|3084|3078|3084|3078|1
1622175400000|2021-05-28 04:16:40|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1622175550000|2021-05-28 04:19:10|3084|3078|3084|3078|3084|3078|3084|3078|1
1622175570000|2021-05-28 04:19:30|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1622175580000|2021-05-28 04:19:40|3084|3078|3084|3078|3084|3078|3084|3078|1
1622175760000|2021-05-28 04:22:40|3084.3|3078.3|3084.6|3078.6|3084.6|3078.6|3084.3|3078.3|2
1622176230000|2021-05-28 04:30:30|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1622176260000|2021-05-28 04:31:00|3082.9|3076.9|3082.5|3076.5|3082.9|3076.9|3082.5|3076.5|2
1622176270000|2021-05-28 04:31:10|3081.6|3075.6|3081.6|3075.6|3081.6|3075.6|3081.6|3075.6|1
1622176280000|2021-05-28 04:31:20|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1622176310000|2021-05-28 04:31:50|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|1
1622176360000|2021-05-28 04:32:40|3082|3076|3082|3076|3082|3076|3082|3076|1
1622176370000|2021-05-28 04:32:50|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1622176420000|2021-05-28 04:33:40|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|1
1622176490000|2021-05-28 04:34:50|3082.8|3076.8|3084|3078|3084|3078|3082.8|3076.8|5
1622176670000|2021-05-28 04:37:50|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1622176720000|2021-05-28 04:38:40|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1622176730000|2021-05-28 04:38:50|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1622176740000|2021-05-28 04:39:00|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1622176750000|2021-05-28 04:39:10|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.1|3078.1|3
1622176760000|2021-05-28 04:39:20|3084.1|3078.1|3084.3|3078.3|3084.3|3078.3|3084.1|3078.1|4
1622176770000|2021-05-28 04:39:30|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1622176780000|2021-05-28 04:39:40|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1622176790000|2021-05-28 04:39:50|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1622176810000|2021-05-28 04:40:10|3083.9|3077.9|3082.9|3076.9|3084.1|3078.1|3082.9|3076.9|3
1622176850000|2021-05-28 04:40:50|3083.3|3077.3|3083.8|3077.8|3083.8|3077.8|3083.3|3077.3|3
1622176950000|2021-05-28 04:42:30|3083.1|3077.1|3082.4|3076.4|3083.1|3077.1|3082.4|3076.4|3
1622177110000|2021-05-28 04:45:10|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1622177190000|2021-05-28 04:46:30|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|1
1622177200000|2021-05-28 04:46:40|3081.4|3075.4|3082|3076|3082|3076|3081.4|3075.4|4
1622177230000|2021-05-28 04:47:10|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|1
1622177250000|2021-05-28 04:47:30|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|1
1622177290000|2021-05-28 04:48:10|3081.6|3075.6|3081.6|3075.6|3081.6|3075.6|3081.6|3075.6|1
1622177300000|2021-05-28 04:48:20|3082.4|3076.4|3082.6|3076.6|3082.6|3076.6|3082.4|3076.4|2
1622177310000|2021-05-28 04:48:30|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|1
1622177320000|2021-05-28 04:48:40|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|1
1622177340000|2021-05-28 04:49:00|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|1
1622177360000|2021-05-28 04:49:20|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|1
1622177400000|2021-05-28 04:50:00|3082.3|3076.3|3082.8|3076.8|3082.8|3076.8|3082.3|3076.3|3
1622177420000|2021-05-28 04:50:20|3083|3077|3083.6|3077.6|3083.6|3077.6|3083|3077|2
1622177430000|2021-05-28 04:50:30|3083.8|3077.8|3084.6|3078.6|3084.6|3078.6|3083.8|3077.8|4
1622177470000|2021-05-28 04:51:10|3084.9|3078.9|3085.1|3079.1|3085.1|3079.1|3084.9|3078.9|2
1622177490000|2021-05-28 04:51:30|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1622177580000|2021-05-28 04:53:00|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1622177620000|2021-05-28 04:53:40|3084.5|3078.5|3084.8|3078.8|3084.8|3078.8|3084.5|3078.5|2
1622177660000|2021-05-28 04:54:20|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622177760000|2021-05-28 04:56:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622177800000|2021-05-28 04:56:40|3084.4|3078.4|3084.4|3078.4|3084.6|3078.6|3084.4|3078.4|3
1622177820000|2021-05-28 04:57:00|3084.6|3078.6|3084.4|3078.4|3084.6|3078.6|3084.4|3078.4|2
1622177830000|2021-05-28 04:57:10|3084.6|3078.6|3084.5|3078.5|3084.6|3078.6|3084.1|3078.1|6
1622177840000|2021-05-28 04:57:20|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|1
1622177850000|2021-05-28 04:57:30|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1622177930000|2021-05-28 04:58:50|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|1
1622177940000|2021-05-28 04:59:00|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|1
1622177950000|2021-05-28 04:59:10|3085.4|3079.4|3085.6|3079.6|3085.6|3079.6|3085.4|3079.4|2
1622178040000|2021-05-28 05:00:40|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622178100000|2021-05-28 05:01:40|3085.9|3079.9|3085.9|3079.9|3085.9|3079.9|3085.9|3079.9|1
1622178130000|2021-05-28 05:02:10|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|1
1622178240000|2021-05-28 05:04:00|3086.9|3080.9|3086.5|3080.5|3086.9|3080.9|3086.5|3080.5|2
1622178350000|2021-05-28 05:05:50|3086.4|3080.4|3086.4|3080.4|3086.4|3080.4|3086.4|3080.4|1
1622178430000|2021-05-28 05:07:10|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622178440000|2021-05-28 05:07:20|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|1
1622178500000|2021-05-28 05:08:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1622178550000|2021-05-28 05:09:10|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|1
1622178600000|2021-05-28 05:10:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622178650000|2021-05-28 05:10:50|3087.1|3081.1|3086.4|3080.4|3087.1|3081.1|3086.4|3080.4|2
1622178680000|2021-05-28 05:11:20|3087.1|3081.1|3087.4|3081.4|3087.4|3081.4|3087.1|3081.1|2
1622178730000|2021-05-28 05:12:10|3087.5|3081.5|3087.6|3081.6|3087.6|3081.6|3087.5|3081.5|2
1622178800000|2021-05-28 05:13:20|3087.5|3081.5|3087.4|3081.4|3087.6|3081.6|3087.4|3081.4|3
1622178830000|2021-05-28 05:13:50|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|1
1622178840000|2021-05-28 05:14:00|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|1
1622179070000|2021-05-28 05:17:50|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|1
1622179250000|2021-05-28 05:20:50|3086.9|3080.9|3087.1|3081.1|3087.1|3081.1|3086.9|3080.9|2
1622179320000|2021-05-28 05:22:00|3086.9|3080.9|3086.6|3080.6|3086.9|3080.9|3086.6|3080.6|2
1622179380000|2021-05-28 05:23:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622179600000|2021-05-28 05:26:40|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|1
1622179640000|2021-05-28 05:27:20|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|1
1622179750000|2021-05-28 05:29:10|3086.8|3080.8|3086.4|3080.4|3086.8|3080.8|3086.4|3080.4|2
1622179770000|2021-05-28 05:29:30|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1622179800000|2021-05-28 05:30:00|3086.4|3080.4|3079.9|3073.9|3086.4|3080.4|3079.9|3073.9|13
1622179810000|2021-05-28 05:30:10|3079.8|3073.8|3076.1|3070.1|3079.8|3073.8|3076.1|3070.1|14
1622179820000|2021-05-28 05:30:20|3076.5|3070.5|3079.4|3073.4|3079.6|3073.6|3076.5|3070.5|13
1622179830000|2021-05-28 05:30:30|3079.5|3073.5|3076.8|3070.8|3079.5|3073.5|3076.8|3070.8|14
1622179840000|2021-05-28 05:30:40|3076.5|3070.5|3077.1|3071.1|3077.1|3071.1|3076.5|3070.5|6
1622179850000|2021-05-28 05:30:50|3077.4|3071.4|3077.9|3071.9|3079.5|3073.5|3077.3|3071.3|14
1622179860000|2021-05-28 05:31:00|3078.1|3072.1|3077.9|3071.9|3078.4|3072.4|3077.9|3071.9|4
1622179880000|2021-05-28 05:31:20|3078|3072|3077.4|3071.4|3078.3|3072.3|3077.4|3071.4|5
1622179890000|2021-05-28 05:31:30|3077.6|3071.6|3077.9|3071.9|3077.9|3071.9|3077.5|3071.5|8
1622179900000|2021-05-28 05:31:40|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622179910000|2021-05-28 05:31:50|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1622179920000|2021-05-28 05:32:00|3077.6|3071.6|3077.9|3071.9|3077.9|3071.9|3077.1|3071.1|6
1622179930000|2021-05-28 05:32:10|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622179940000|2021-05-28 05:32:20|3077.9|3071.9|3077.5|3071.5|3077.9|3071.9|3077.5|3071.5|3
1622179950000|2021-05-28 05:32:30|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1622179960000|2021-05-28 05:32:40|3078.1|3072.1|3079.1|3073.1|3079.1|3073.1|3078.1|3072.1|6
1622179970000|2021-05-28 05:32:50|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|1
1622179980000|2021-05-28 05:33:00|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|3
1622180000000|2021-05-28 05:33:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1622180010000|2021-05-28 05:33:30|3078.9|3072.9|3078.9|3072.9|3079.1|3073.1|3078.9|3072.9|3
1622180020000|2021-05-28 05:33:40|3078.6|3072.6|3080.4|3074.4|3080.6|3074.6|3078.6|3072.6|7
1622180060000|2021-05-28 05:34:20|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|1
1622180070000|2021-05-28 05:34:30|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|1
1622180080000|2021-05-28 05:34:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1622180090000|2021-05-28 05:34:50|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|1
1622180100000|2021-05-28 05:35:00|3080.9|3074.9|3081.1|3075.1|3081.4|3075.4|3080.9|3074.9|3
1622180110000|2021-05-28 05:35:10|3081.4|3075.4|3082.9|3076.9|3082.9|3076.9|3081.4|3075.4|6
1622180120000|2021-05-28 05:35:20|3083|3077|3082.3|3076.3|3083|3077|3082.3|3076.3|4
1622180140000|2021-05-28 05:35:40|3082.6|3076.6|3082.9|3076.9|3082.9|3076.9|3082.6|3076.6|2
1622180150000|2021-05-28 05:35:50|3082.5|3076.5|3082|3076|3082.5|3076.5|3082|3076|2
1622180160000|2021-05-28 05:36:00|3081.6|3075.6|3080.9|3074.9|3081.6|3075.6|3080.6|3074.6|5
1622180170000|2021-05-28 05:36:10|3081.1|3075.1|3082.4|3076.4|3082.4|3076.4|3081.1|3075.1|4
1622180180000|2021-05-28 05:36:20|3082.6|3076.6|3082.9|3076.9|3082.9|3076.9|3082.6|3076.6|2
1622180190000|2021-05-28 05:36:30|3083.1|3077.1|3083.1|3077.1|3083.1|3077.1|3083.1|3077.1|1
1622180200000|2021-05-28 05:36:40|3083.4|3077.4|3084.5|3078.5|3084.5|3078.5|3083.4|3077.4|3
1622180220000|2021-05-28 05:37:00|3084.8|3078.8|3084.6|3078.6|3084.8|3078.8|3084.5|3078.5|4
1622180230000|2021-05-28 05:37:10|3085.1|3079.1|3084.6|3078.6|3085.1|3079.1|3084.6|3078.6|2
1622180240000|2021-05-28 05:37:20|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622180270000|2021-05-28 05:37:50|3084.8|3078.8|3085.3|3079.3|3085.4|3079.4|3084.8|3078.8|4
1622180280000|2021-05-28 05:38:00|3085.5|3079.5|3085|3079|3085.8|3079.8|3085|3079|4
1622180300000|2021-05-28 05:38:20|3084.8|3078.8|3084|3078|3084.8|3078.8|3084|3078|4
1622180310000|2021-05-28 05:38:30|3083.6|3077.6|3083.4|3077.4|3083.6|3077.6|3083.4|3077.4|2
1622180320000|2021-05-28 05:38:40|3083.1|3077.1|3082.4|3076.4|3083.1|3077.1|3082.4|3076.4|3
1622180330000|2021-05-28 05:38:50|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|1
1622180350000|2021-05-28 05:39:10|3082.4|3076.4|3082.9|3076.9|3082.9|3076.9|3082.4|3076.4|3
1622180360000|2021-05-28 05:39:20|3083.1|3077.1|3084|3078|3084|3078|3083.1|3077.1|3
1622180370000|2021-05-28 05:39:30|3084.3|3078.3|3083.9|3077.9|3084.3|3078.3|3083.8|3077.8|4
1622180380000|2021-05-28 05:39:40|3083.8|3077.8|3083.4|3077.4|3083.8|3077.8|3083.4|3077.4|2
1622180390000|2021-05-28 05:39:50|3083.1|3077.1|3081.1|3075.1|3083.1|3077.1|3081|3075|5
1622180400000|2021-05-28 05:40:00|3080.9|3074.9|3080.1|3074.1|3080.9|3074.9|3080.1|3074.1|7
1622180410000|2021-05-28 05:40:10|3080.4|3074.4|3079.4|3073.4|3080.4|3074.4|3079.4|3073.4|4
1622180420000|2021-05-28 05:40:20|3079.1|3073.1|3078.9|3072.9|3079.1|3073.1|3078.9|3072.9|2
1622180430000|2021-05-28 05:40:30|3077.9|3071.9|3079.1|3073.1|3079.1|3073.1|3077.9|3071.9|5
1622180440000|2021-05-28 05:40:40|3079.4|3073.4|3079.3|3073.3|3079.4|3073.4|3079.3|3073.3|2
1622180450000|2021-05-28 05:40:50|3079|3073|3077.4|3071.4|3079|3073|3077.4|3071.4|3
1622180460000|2021-05-28 05:41:00|3077.1|3071.1|3076.8|3070.8|3077.1|3071.1|3076.8|3070.8|2
1622180470000|2021-05-28 05:41:10|3077|3071|3078|3072|3078|3072|3076.8|3070.8|6
1622180480000|2021-05-28 05:41:20|3078.4|3072.4|3079.5|3073.5|3079.5|3073.5|3078.4|3072.4|4
1622180490000|2021-05-28 05:41:30|3079.3|3073.3|3078.4|3072.4|3079.3|3073.3|3078.4|3072.4|4
1622180500000|2021-05-28 05:41:40|3078.1|3072.1|3077.9|3071.9|3078.1|3072.1|3077.8|3071.8|5
1622180510000|2021-05-28 05:41:50|3077.8|3071.8|3077.6|3071.6|3077.8|3071.8|3077.5|3071.5|3
1622180520000|2021-05-28 05:42:00|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.3|3071.3|3
1622180530000|2021-05-28 05:42:10|3077.6|3071.6|3077.8|3071.8|3077.8|3071.8|3077.6|3071.6|2
1622180550000|2021-05-28 05:42:30|3078|3072|3078.6|3072.6|3078.6|3072.6|3078|3072|2
1622180560000|2021-05-28 05:42:40|3078.4|3072.4|3079.5|3073.5|3080.3|3074.3|3078.4|3072.4|10
1622180570000|2021-05-28 05:42:50|3079.3|3073.3|3078.5|3072.5|3079.3|3073.3|3078.5|3072.5|4
1622180580000|2021-05-28 05:43:00|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|1
1622180590000|2021-05-28 05:43:10|3078|3072|3078|3072|3078|3072|3078|3072|1
1622180600000|2021-05-28 05:43:20|3078.3|3072.3|3077.9|3071.9|3078.3|3072.3|3077.9|3071.9|2
1622180610000|2021-05-28 05:43:30|3077.6|3071.6|3077.1|3071.1|3077.6|3071.6|3077|3071|4
1622180620000|2021-05-28 05:43:40|3076.9|3070.9|3076.3|3070.3|3077|3071|3076.3|3070.3|4
1622180630000|2021-05-28 05:43:50|3076|3070|3077.1|3071.1|3077.1|3071.1|3076|3070|6
1622180640000|2021-05-28 05:44:00|3077.3|3071.3|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|5
1622180650000|2021-05-28 05:44:10|3077.4|3071.4|3076.9|3070.9|3077.6|3071.6|3076.9|3070.9|11
1622180660000|2021-05-28 05:44:20|3076.8|3070.8|3076.1|3070.1|3076.8|3070.8|3076.1|3070.1|4
1622180670000|2021-05-28 05:44:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622180680000|2021-05-28 05:44:40|3076|3070|3076.4|3070.4|3076.4|3070.4|3075.8|3069.8|7
1622180690000|2021-05-28 05:44:50|3076|3070|3076.1|3070.1|3076.1|3070.1|3075.9|3069.9|4
1622180700000|2021-05-28 05:45:00|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622180710000|2021-05-28 05:45:10|3077.1|3071.1|3077.6|3071.6|3077.6|3071.6|3076.6|3070.6|7
1622180720000|2021-05-28 05:45:20|3077.9|3071.9|3079|3073|3079|3073|3077.8|3071.8|10
1622180730000|2021-05-28 05:45:30|3079.3|3073.3|3079.6|3073.6|3079.6|3073.6|3079.3|3073.3|3
1622180740000|2021-05-28 05:45:40|3079.4|3073.4|3079.1|3073.1|3079.4|3073.4|3079.1|3073.1|2
1622180750000|2021-05-28 05:45:50|3078.9|3072.9|3077|3071|3078.9|3072.9|3077|3071|7
1622180760000|2021-05-28 05:46:00|3077.1|3071.1|3078.9|3072.9|3078.9|3072.9|3077.1|3071.1|4
1622180770000|2021-05-28 05:46:10|3079|3073|3079.3|3073.3|3079.4|3073.4|3079|3073|4
1622180790000|2021-05-28 05:46:30|3078.9|3072.9|3078.4|3072.4|3078.9|3072.9|3078.4|3072.4|3
1622180800000|2021-05-28 05:46:40|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1622180820000|2021-05-28 05:47:00|3078.4|3072.4|3078.1|3072.1|3078.4|3072.4|3078.1|3072.1|8
1622180830000|2021-05-28 05:47:10|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.1|3071.1|7
1622180840000|2021-05-28 05:47:20|3077.6|3071.6|3076.6|3070.6|3077.6|3071.6|3076.5|3070.5|9
1622180850000|2021-05-28 05:47:30|3076.5|3070.5|3075.9|3069.9|3076.5|3070.5|3075.9|3069.9|3
1622180860000|2021-05-28 05:47:40|3075.6|3069.6|3073.4|3067.4|3075.6|3069.6|3073.4|3067.4|9
1622180870000|2021-05-28 05:47:50|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|1
1622180880000|2021-05-28 05:48:00|3074|3068|3075.3|3069.3|3075.3|3069.3|3074|3068|5
1622180890000|2021-05-28 05:48:10|3075|3069|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|4
1622180940000|2021-05-28 05:49:00|3074.6|3068.6|3075.3|3069.3|3075.3|3069.3|3074.6|3068.6|4
1622180950000|2021-05-28 05:49:10|3075.5|3069.5|3076.8|3070.8|3076.8|3070.8|3075.5|3069.5|5
1622180960000|2021-05-28 05:49:20|3076.5|3070.5|3076.1|3070.1|3076.5|3070.5|3076.1|3070.1|2
1622180980000|2021-05-28 05:49:40|3075.9|3069.9|3075|3069|3075.9|3069.9|3075|3069|3
1622180990000|2021-05-28 05:49:50|3074.6|3068.6|3074.1|3068.1|3074.6|3068.6|3073.4|3067.4|4
1622181010000|2021-05-28 05:50:10|3074.4|3068.4|3074.3|3068.3|3074.4|3068.4|3074.3|3068.3|2
1622181020000|2021-05-28 05:50:20|3073.9|3067.9|3073.3|3067.3|3073.9|3067.9|3073.3|3067.3|2
1622181030000|2021-05-28 05:50:30|3072.9|3066.9|3072.3|3066.3|3073.4|3067.4|3072.3|3066.3|6
1622181040000|2021-05-28 05:50:40|3072|3066|3068.9|3062.9|3072|3066|3068.9|3062.9|13
1622181050000|2021-05-28 05:50:50|3068.8|3062.8|3070.1|3064.1|3070.1|3064.1|3068.3|3062.3|9
1622181060000|2021-05-28 05:51:00|3069.6|3063.6|3070.4|3064.4|3070.4|3064.4|3068.6|3062.6|12
1622181070000|2021-05-28 05:51:10|3070.8|3064.8|3071.8|3065.8|3072.1|3066.1|3070.8|3064.8|12
1622181080000|2021-05-28 05:51:20|3071.5|3065.5|3071.1|3065.1|3072|3066|3071.1|3065.1|6
1622181090000|2021-05-28 05:51:30|3070.9|3064.9|3070.1|3064.1|3070.9|3064.9|3070.1|3064.1|4
1622181100000|2021-05-28 05:51:40|3070.4|3064.4|3070.8|3064.8|3070.8|3064.8|3070.4|3064.4|2
1622181110000|2021-05-28 05:51:50|3070.9|3064.9|3069.5|3063.5|3070.9|3064.9|3069.5|3063.5|6
1622181120000|2021-05-28 05:52:00|3069.1|3063.1|3068|3062|3069.1|3063.1|3068|3062|10
1622181130000|2021-05-28 05:52:10|3067.5|3061.5|3067.1|3061.1|3067.9|3061.9|3067|3061|7
1622181140000|2021-05-28 05:52:20|3067.4|3061.4|3067.1|3061.1|3067.9|3061.9|3067.1|3061.1|8
1622181150000|2021-05-28 05:52:30|3067.4|3061.4|3068|3062|3068|3062|3067.4|3061.4|5
1622181160000|2021-05-28 05:52:40|3068.6|3062.6|3068.6|3062.6|3068.9|3062.9|3068.6|3062.6|3
1622181170000|2021-05-28 05:52:50|3068.1|3062.1|3067.6|3061.6|3068.1|3062.1|3067.6|3061.6|3
1622181180000|2021-05-28 05:53:00|3067.9|3061.9|3068.1|3062.1|3068.1|3062.1|3067.9|3061.9|2
1622181200000|2021-05-28 05:53:20|3068.5|3062.5|3068.4|3062.4|3068.5|3062.5|3068.1|3062.1|3
1622181210000|2021-05-28 05:53:30|3068.1|3062.1|3067.9|3061.9|3068.1|3062.1|3067.6|3061.6|6
1622181220000|2021-05-28 05:53:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1622181230000|2021-05-28 05:53:50|3067.9|3061.9|3067.4|3061.4|3067.9|3061.9|3067.4|3061.4|7
1622181240000|2021-05-28 05:54:00|3067.1|3061.1|3066.3|3060.3|3067.1|3061.1|3066.3|3060.3|4
1622181250000|2021-05-28 05:54:10|3065.9|3059.9|3066.1|3060.1|3066.1|3060.1|3065.6|3059.6|10
1622181270000|2021-05-28 05:54:30|3065.9|3059.9|3065.6|3059.6|3066.1|3060.1|3065.6|3059.6|4
1622181280000|2021-05-28 05:54:40|3065.9|3059.9|3065.4|3059.4|3065.9|3059.9|3065.3|3059.3|10
1622181290000|2021-05-28 05:54:50|3065.6|3059.6|3065.9|3059.9|3066.1|3060.1|3065.6|3059.6|7
1622181300000|2021-05-28 05:55:00|3065.6|3059.6|3064.3|3058.3|3065.6|3059.6|3064.3|3058.3|7
1622181310000|2021-05-28 05:55:10|3063.9|3057.9|3064.1|3058.1|3064.1|3058.1|3063.9|3057.9|2
1622181320000|2021-05-28 05:55:20|3063.9|3057.9|3064.5|3058.5|3065.4|3059.4|3063.9|3057.9|8
1622181330000|2021-05-28 05:55:30|3064.3|3058.3|3064.4|3058.4|3064.4|3058.4|3064|3058|8
1622181340000|2021-05-28 05:55:40|3064.8|3058.8|3064.4|3058.4|3064.8|3058.8|3064.4|3058.4|3
1622181350000|2021-05-28 05:55:50|3064.1|3058.1|3064.3|3058.3|3064.5|3058.5|3064.1|3058.1|5
1622181360000|2021-05-28 05:56:00|3064.4|3058.4|3064.4|3058.4|3064.5|3058.5|3064|3058|7
1622181370000|2021-05-28 05:56:10|3064.8|3058.8|3064.6|3058.6|3065.1|3059.1|3063.9|3057.9|5
1622181380000|2021-05-28 05:56:20|3064.9|3058.9|3065.3|3059.3|3065.8|3059.8|3064.9|3058.9|6
1622181390000|2021-05-28 05:56:30|3065.5|3059.5|3064.9|3058.9|3065.9|3059.9|3064.9|3058.9|8
1622181400000|2021-05-28 05:56:40|3065.1|3059.1|3065.8|3059.8|3066.9|3060.9|3064.9|3058.9|10
1622181410000|2021-05-28 05:56:50|3065.9|3059.9|3066.1|3060.1|3066.4|3060.4|3065.9|3059.9|4
1622181420000|2021-05-28 05:57:00|3065.8|3059.8|3066.6|3060.6|3066.6|3060.6|3065.5|3059.5|5
1622181430000|2021-05-28 05:57:10|3066.9|3060.9|3068.9|3062.9|3068.9|3062.9|3066.9|3060.9|12
1622181440000|2021-05-28 05:57:20|3068.6|3062.6|3069|3063|3069.1|3063.1|3068.6|3062.6|4
1622181450000|2021-05-28 05:57:30|3068.6|3062.6|3069|3063|3069|3063|3067.9|3061.9|8
1622181460000|2021-05-28 05:57:40|3068.9|3062.9|3068.4|3062.4|3068.9|3062.9|3068.4|3062.4|2
1622181470000|2021-05-28 05:57:50|3068.6|3062.6|3068.4|3062.4|3069|3063|3068.4|3062.4|5
1622181480000|2021-05-28 05:58:00|3068.1|3062.1|3066.1|3060.1|3068.1|3062.1|3066|3060|10
1622181490000|2021-05-28 05:58:10|3066|3060|3066.8|3060.8|3066.9|3060.9|3066|3060|5
1622181500000|2021-05-28 05:58:20|3066.9|3060.9|3066.4|3060.4|3066.9|3060.9|3066.4|3060.4|2
1622181510000|2021-05-28 05:58:30|3066.3|3060.3|3065.4|3059.4|3066.3|3060.3|3065.4|3059.4|6
1622181520000|2021-05-28 05:58:40|3065.6|3059.6|3065.4|3059.4|3065.6|3059.6|3065.4|3059.4|2
1622181530000|2021-05-28 05:58:50|3065.6|3059.6|3064.5|3058.5|3065.6|3059.6|3064.5|3058.5|4
1622181550000|2021-05-28 05:59:10|3064.4|3058.4|3064.1|3058.1|3064.4|3058.4|3064.1|3058.1|2
1622181580000|2021-05-28 05:59:40|3063.9|3057.9|3061.8|3055.8|3063.9|3057.9|3061.8|3055.8|10
1622181590000|2021-05-28 05:59:50|3061.9|3055.9|3063.4|3057.4|3063.9|3057.9|3061.9|3055.9|7
1622181600000|2021-05-28 06:00:00|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1622181610000|2021-05-28 06:00:10|3063.5|3057.5|3065.6|3059.6|3065.6|3059.6|3063.5|3057.5|7
1622181620000|2021-05-28 06:00:20|3065.9|3059.9|3065.6|3059.6|3065.9|3059.9|3065.5|3059.5|8
1622181630000|2021-05-28 06:00:30|3065.9|3059.9|3066.4|3060.4|3066.9|3060.9|3065.9|3059.9|4
1622181640000|2021-05-28 06:00:40|3066.6|3060.6|3066.9|3060.9|3066.9|3060.9|3066.6|3060.6|4
1622181650000|2021-05-28 06:00:50|3066.6|3060.6|3066.1|3060.1|3066.6|3060.6|3066.1|3060.1|3
1622181660000|2021-05-28 06:01:00|3065.9|3059.9|3066.1|3060.1|3066.1|3060.1|3064.9|3058.9|7
1622181670000|2021-05-28 06:01:10|3066.4|3060.4|3066.1|3060.1|3066.6|3060.6|3066.1|3060.1|6
1622181680000|2021-05-28 06:01:20|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|1
1622181690000|2021-05-28 06:01:30|3066.6|3060.6|3066.9|3060.9|3066.9|3060.9|3066.6|3060.6|2
1622181700000|2021-05-28 06:01:40|3066.4|3060.4|3065.9|3059.9|3066.4|3060.4|3065.6|3059.6|3
1622181710000|2021-05-28 06:01:50|3066.1|3060.1|3066.4|3060.4|3066.4|3060.4|3066.1|3060.1|2
1622181720000|2021-05-28 06:02:00|3066.3|3060.3|3066.4|3060.4|3066.9|3060.9|3066.3|3060.3|5
1622181730000|2021-05-28 06:02:10|3066.1|3060.1|3065.9|3059.9|3066.1|3060.1|3065.9|3059.9|2
1622181740000|2021-05-28 06:02:20|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1622181750000|2021-05-28 06:02:30|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3064.9|3058.9|3
1622181760000|2021-05-28 06:02:40|3065.5|3059.5|3066.6|3060.6|3066.6|3060.6|3065.5|3059.5|7
1622181770000|2021-05-28 06:02:50|3066.4|3060.4|3066.6|3060.6|3066.6|3060.6|3066.4|3060.4|2
1622181780000|2021-05-28 06:03:00|3066.4|3060.4|3066.4|3060.4|3066.6|3060.6|3066.4|3060.4|3
1622181790000|2021-05-28 06:03:10|3066.8|3060.8|3066.9|3060.9|3066.9|3060.9|3066.8|3060.8|2
1622181800000|2021-05-28 06:03:20|3066.8|3060.8|3065.6|3059.6|3066.8|3060.8|3065.6|3059.6|5
1622181820000|2021-05-28 06:03:40|3065.9|3059.9|3066.1|3060.1|3066.1|3060.1|3065.6|3059.6|4
1622181830000|2021-05-28 06:03:50|3066.5|3060.5|3067.4|3061.4|3067.4|3061.4|3066.5|3060.5|6
1622181840000|2021-05-28 06:04:00|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1622181850000|2021-05-28 06:04:10|3066.5|3060.5|3066.3|3060.3|3066.9|3060.9|3066.3|3060.3|6
1622181860000|2021-05-28 06:04:20|3066|3060|3066|3060|3066|3060|3066|3060|1
1622181870000|2021-05-28 06:04:30|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1622181880000|2021-05-28 06:04:40|3065.6|3059.6|3065.4|3059.4|3065.6|3059.6|3065.4|3059.4|2
1622181890000|2021-05-28 06:04:50|3065.1|3059.1|3064|3058|3065.1|3059.1|3063.9|3057.9|7
1622181900000|2021-05-28 06:05:00|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1622181910000|2021-05-28 06:05:10|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1622181930000|2021-05-28 06:05:30|3063.6|3057.6|3064.4|3058.4|3064.4|3058.4|3063.6|3057.6|3
1622181940000|2021-05-28 06:05:40|3064.3|3058.3|3063.4|3057.4|3065.8|3059.8|3063.4|3057.4|12
1622181950000|2021-05-28 06:05:50|3063.1|3057.1|3062.3|3056.3|3063.4|3057.4|3062.3|3056.3|6
1622181960000|2021-05-28 06:06:00|3061.9|3055.9|3061.8|3055.8|3061.9|3055.9|3061.8|3055.8|2
1622181970000|2021-05-28 06:06:10|3062.1|3056.1|3062.5|3056.5|3062.8|3056.8|3062.1|3056.1|10
1622181980000|2021-05-28 06:06:20|3062.6|3056.6|3064.8|3058.8|3065.1|3059.1|3062.5|3056.5|7
1622182000000|2021-05-28 06:06:40|3064.1|3058.1|3063.9|3057.9|3064.1|3058.1|3063.9|3057.9|2
1622182010000|2021-05-28 06:06:50|3063.6|3057.6|3062.6|3056.6|3063.6|3057.6|3062.6|3056.6|3
1622182020000|2021-05-28 06:07:00|3062.1|3056.1|3061.9|3055.9|3062.5|3056.5|3061.9|3055.9|4
1622182030000|2021-05-28 06:07:10|3062.1|3056.1|3062.4|3056.4|3062.4|3056.4|3061.5|3055.5|6
1622182040000|2021-05-28 06:07:20|3062.6|3056.6|3062.3|3056.3|3062.8|3056.8|3062.3|3056.3|6
1622182050000|2021-05-28 06:07:30|3062.5|3056.5|3063.4|3057.4|3063.4|3057.4|3062.5|3056.5|9
1622182060000|2021-05-28 06:07:40|3063.6|3057.6|3064.3|3058.3|3064.4|3058.4|3063.6|3057.6|8
1622182070000|2021-05-28 06:07:50|3064.4|3058.4|3064.1|3058.1|3064.4|3058.4|3064|3058|4
1622182080000|2021-05-28 06:08:00|3064.4|3058.4|3065.4|3059.4|3065.4|3059.4|3064.1|3058.1|9
1622182090000|2021-05-28 06:08:10|3065.1|3059.1|3064.9|3058.9|3065.4|3059.4|3064.9|3058.9|6
1622182100000|2021-05-28 06:08:20|3064.6|3058.6|3061.8|3055.8|3064.6|3058.6|3061.8|3055.8|6
1622182110000|2021-05-28 06:08:30|3061.3|3055.3|3061.6|3055.6|3061.6|3055.6|3061.3|3055.3|3
1622182120000|2021-05-28 06:08:40|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|1
1622182140000|2021-05-28 06:09:00|3061.6|3055.6|3061.6|3055.6|3061.8|3055.8|3061.6|3055.6|3
1622182150000|2021-05-28 06:09:10|3061.3|3055.3|3061.4|3055.4|3061.4|3055.4|3061.3|3055.3|4
1622182160000|2021-05-28 06:09:20|3061.8|3055.8|3063.8|3057.8|3063.8|3057.8|3061.8|3055.8|5
1622182170000|2021-05-28 06:09:30|3063.9|3057.9|3063.9|3057.9|3064.9|3058.9|3063.9|3057.9|8
1622182180000|2021-05-28 06:09:40|3063.5|3057.5|3063.6|3057.6|3063.8|3057.8|3063.5|3057.5|3
1622182190000|2021-05-28 06:09:50|3063.8|3057.8|3064.9|3058.9|3064.9|3058.9|3063.6|3057.6|8
1622182200000|2021-05-28 06:10:00|3065.4|3059.4|3064.6|3058.6|3065.4|3059.4|3064.6|3058.6|4
1622182210000|2021-05-28 06:10:10|3064.3|3058.3|3064.3|3058.3|3064.5|3058.5|3063.5|3057.5|7
1622182220000|2021-05-28 06:10:20|3064.5|3058.5|3065.3|3059.3|3065.3|3059.3|3064.5|3058.5|4
1622182230000|2021-05-28 06:10:30|3064.8|3058.8|3064.6|3058.6|3064.8|3058.8|3064.5|3058.5|3
1622182250000|2021-05-28 06:10:50|3065|3059|3065.8|3059.8|3065.9|3059.9|3065|3059|5
1622182260000|2021-05-28 06:11:00|3066|3060|3066.4|3060.4|3066.4|3060.4|3066|3060|2
1622182270000|2021-05-28 06:11:10|3066.1|3060.1|3065.8|3059.8|3066.1|3060.1|3065.8|3059.8|3
1622182290000|2021-05-28 06:11:30|3066|3060|3066.4|3060.4|3066.6|3060.6|3066|3060|4
1622182300000|2021-05-28 06:11:40|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1622182310000|2021-05-28 06:11:50|3066.4|3060.4|3066.4|3060.4|3066.5|3060.5|3066.4|3060.4|3
1622182320000|2021-05-28 06:12:00|3066.6|3060.6|3066.6|3060.6|3066.9|3060.9|3066.6|3060.6|3
1622182330000|2021-05-28 06:12:10|3066.9|3060.9|3067.6|3061.6|3067.6|3061.6|3066.9|3060.9|2
1622182350000|2021-05-28 06:12:30|3067.4|3061.4|3067|3061|3067.4|3061.4|3067|3061|7
1622182360000|2021-05-28 06:12:40|3066.6|3060.6|3065.8|3059.8|3066.6|3060.6|3065.5|3059.5|8
1622182370000|2021-05-28 06:12:50|3065.5|3059.5|3065.4|3059.4|3065.5|3059.5|3065.4|3059.4|2
1622182380000|2021-05-28 06:13:00|3065|3059|3063.9|3057.9|3065|3059|3063.8|3057.8|3
1622182390000|2021-05-28 06:13:10|3063.6|3057.6|3063.8|3057.8|3063.9|3057.9|3063.6|3057.6|3
1622182400000|2021-05-28 06:13:20|3064|3058|3064|3058|3064|3058|3063.8|3057.8|3
1622182410000|2021-05-28 06:13:30|3064.3|3058.3|3063.6|3057.6|3064.3|3058.3|3063.6|3057.6|4
1622182420000|2021-05-28 06:13:40|3064|3058|3064|3058|3064|3058|3064|3058|1
1622182430000|2021-05-28 06:13:50|3063.6|3057.6|3063|3057|3063.6|3057.6|3063|3057|7
1622182440000|2021-05-28 06:14:00|3063.1|3057.1|3062|3056|3063.1|3057.1|3061.8|3055.8|8
1622182450000|2021-05-28 06:14:10|3061.8|3055.8|3061.9|3055.9|3062|3056|3061.8|3055.8|3
1622182460000|2021-05-28 06:14:20|3062|3056|3062|3056|3062|3056|3062|3056|1
1622182480000|2021-05-28 06:14:40|3062.4|3056.4|3062.6|3056.6|3062.6|3056.6|3062.3|3056.3|3
1622182490000|2021-05-28 06:14:50|3062.4|3056.4|3061.4|3055.4|3062.4|3056.4|3061.4|3055.4|3
1622182510000|2021-05-28 06:15:10|3061.1|3055.1|3059.4|3053.4|3061.1|3055.1|3059.1|3053.1|9
1622182520000|2021-05-28 06:15:20|3059.1|3053.1|3060.1|3054.1|3060.1|3054.1|3059.1|3053.1|7
1622182530000|2021-05-28 06:15:30|3059.9|3053.9|3060.4|3054.4|3060.6|3054.6|3059.6|3053.6|8
1622182540000|2021-05-28 06:15:40|3060.6|3054.6|3061.6|3055.6|3061.8|3055.8|3060.6|3054.6|3
1622182550000|2021-05-28 06:15:50|3061.4|3055.4|3063.1|3057.1|3063.1|3057.1|3061.4|3055.4|6
1622182560000|2021-05-28 06:16:00|3062.6|3056.6|3062.9|3056.9|3062.9|3056.9|3062.6|3056.6|2
1622182570000|2021-05-28 06:16:10|3063.1|3057.1|3063.9|3057.9|3063.9|3057.9|3063.1|3057.1|6
1622182580000|2021-05-28 06:16:20|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|1
1622182590000|2021-05-28 06:16:30|3063.4|3057.4|3061.5|3055.5|3063.4|3057.4|3061.5|3055.5|5
1622182600000|2021-05-28 06:16:40|3061.6|3055.6|3061.5|3055.5|3061.6|3055.6|3061.5|3055.5|2
1622182610000|2021-05-28 06:16:50|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1622182620000|2021-05-28 06:17:00|3061.6|3055.6|3061.3|3055.3|3061.6|3055.6|3061.3|3055.3|2
1622182630000|2021-05-28 06:17:10|3061.6|3055.6|3061.3|3055.3|3061.6|3055.6|3061.3|3055.3|5
1622182640000|2021-05-28 06:17:20|3061.6|3055.6|3061.5|3055.5|3061.6|3055.6|3061.5|3055.5|4
1622182650000|2021-05-28 06:17:30|3061.6|3055.6|3061.4|3055.4|3061.6|3055.6|3060.9|3054.9|5
1622182660000|2021-05-28 06:17:40|3061|3055|3061.3|3055.3|3061.4|3055.4|3061|3055|3
1622182670000|2021-05-28 06:17:50|3060.8|3054.8|3059.6|3053.6|3060.8|3054.8|3059.6|3053.6|4
1622182680000|2021-05-28 06:18:00|3059.4|3053.4|3059.5|3053.5|3059.6|3053.6|3059.1|3053.1|7
1622182690000|2021-05-28 06:18:10|3059.4|3053.4|3059.4|3053.4|3059.4|3053.4|3059.4|3053.4|1
1622182700000|2021-05-28 06:18:20|3059.5|3053.5|3060.5|3054.5|3060.6|3054.6|3059.5|3053.5|6
1622182710000|2021-05-28 06:18:30|3060.3|3054.3|3059.8|3053.8|3060.5|3054.5|3059.6|3053.6|5
1622182720000|2021-05-28 06:18:40|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1622182730000|2021-05-28 06:18:50|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.6|3053.6|3
1622182740000|2021-05-28 06:19:00|3060.1|3054.1|3060.9|3054.9|3060.9|3054.9|3060.1|3054.1|3
1622182750000|2021-05-28 06:19:10|3060.5|3054.5|3060.1|3054.1|3060.5|3054.5|3060.1|3054.1|3
1622182760000|2021-05-28 06:19:20|3060.4|3054.4|3060.8|3054.8|3060.8|3054.8|3060.1|3054.1|8
1622182770000|2021-05-28 06:19:30|3061.1|3055.1|3061.4|3055.4|3061.4|3055.4|3061.1|3055.1|2
1622182790000|2021-05-28 06:19:50|3061.5|3055.5|3060.4|3054.4|3061.5|3055.5|3060.4|3054.4|4
1622182800000|2021-05-28 06:20:00|3060.6|3054.6|3061.9|3055.9|3061.9|3055.9|3060.6|3054.6|2
1622182810000|2021-05-28 06:20:10|3062.1|3056.1|3062.6|3056.6|3062.8|3056.8|3062.1|3056.1|4
1622182830000|2021-05-28 06:20:30|3062.9|3056.9|3063.4|3057.4|3063.4|3057.4|3062.9|3056.9|2
1622182840000|2021-05-28 06:20:40|3063.5|3057.5|3063.8|3057.8|3063.9|3057.9|3063.3|3057.3|5
1622182850000|2021-05-28 06:20:50|3064|3058|3064.3|3058.3|3064.6|3058.6|3064|3058|4
1622182870000|2021-05-28 06:21:10|3064.5|3058.5|3064.3|3058.3|3064.9|3058.9|3064.3|3058.3|4
1622182890000|2021-05-28 06:21:30|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|2
1622182900000|2021-05-28 06:21:40|3065.1|3059.1|3065.1|3059.1|3066|3060|3064.8|3058.8|4
1622182910000|2021-05-28 06:21:50|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1622182930000|2021-05-28 06:22:10|3065.4|3059.4|3065.3|3059.3|3065.4|3059.4|3065.3|3059.3|2
1622182940000|2021-05-28 06:22:20|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1622182950000|2021-05-28 06:22:30|3065.6|3059.6|3064.6|3058.6|3065.8|3059.8|3064.6|3058.6|5
1622182960000|2021-05-28 06:22:40|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1622182970000|2021-05-28 06:22:50|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1622182980000|2021-05-28 06:23:00|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1622183010000|2021-05-28 06:23:30|3065.1|3059.1|3065.9|3059.9|3065.9|3059.9|3065.1|3059.1|4
1622183020000|2021-05-28 06:23:40|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1622183030000|2021-05-28 06:23:50|3066.4|3060.4|3066.8|3060.8|3066.8|3060.8|3066.4|3060.4|2
1622183100000|2021-05-28 06:25:00|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1622183120000|2021-05-28 06:25:20|3067.3|3061.3|3068.8|3062.8|3068.8|3062.8|3067.3|3061.3|8
1622183130000|2021-05-28 06:25:30|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1622183140000|2021-05-28 06:25:40|3068.5|3062.5|3068.6|3062.6|3068.6|3062.6|3068.5|3062.5|2
1622183160000|2021-05-28 06:26:00|3068.9|3062.9|3069|3063|3069|3063|3068.9|3062.9|2
1622183170000|2021-05-28 06:26:10|3069.4|3063.4|3069.4|3063.4|3069.5|3063.5|3069.4|3063.4|3
1622183180000|2021-05-28 06:26:20|3069.6|3063.6|3069.8|3063.8|3069.8|3063.8|3069.6|3063.6|2
1622183200000|2021-05-28 06:26:40|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|1
1622183220000|2021-05-28 06:27:00|3069.9|3063.9|3070.1|3064.1|3070.4|3064.4|3069.9|3063.9|3
1622183240000|2021-05-28 06:27:20|3070.4|3064.4|3071.9|3065.9|3071.9|3065.9|3070.4|3064.4|6
1622183250000|2021-05-28 06:27:30|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|1
1622183270000|2021-05-28 06:27:50|3071.9|3065.9|3072.1|3066.1|3072.1|3066.1|3071.9|3065.9|2
1622183280000|2021-05-28 06:28:00|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1622183290000|2021-05-28 06:28:10|3072.9|3066.9|3073.5|3067.5|3073.5|3067.5|3072.9|3066.9|4
1622183300000|2021-05-28 06:28:20|3073.1|3067.1|3072.5|3066.5|3073.1|3067.1|3072.5|3066.5|2
1622183320000|2021-05-28 06:28:40|3072.9|3066.9|3073.8|3067.8|3073.9|3067.9|3072.9|3066.9|3
1622183330000|2021-05-28 06:28:50|3073.9|3067.9|3075|3069|3075.3|3069.3|3073.9|3067.9|6
1622183360000|2021-05-28 06:29:20|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|1
1622183370000|2021-05-28 06:29:30|3075.4|3069.4|3076|3070|3076|3070|3075.4|3069.4|2
1622183390000|2021-05-28 06:29:50|3076.4|3070.4|3076.5|3070.5|3076.5|3070.5|3076.4|3070.4|2
1622183400000|2021-05-28 06:30:00|3076.9|3070.9|3077.1|3071.1|3077.1|3071.1|3076.9|3070.9|2
1622183410000|2021-05-28 06:30:10|3076.8|3070.8|3075.5|3069.5|3076.8|3070.8|3075.5|3069.5|4
1622183420000|2021-05-28 06:30:20|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1622183430000|2021-05-28 06:30:30|3074.8|3068.8|3073.9|3067.9|3074.8|3068.8|3073.9|3067.9|2
1622183440000|2021-05-28 06:30:40|3073.6|3067.6|3073.4|3067.4|3073.6|3067.6|3073.1|3067.1|4
1622183450000|2021-05-28 06:30:50|3073.6|3067.6|3073.4|3067.4|3073.6|3067.6|3073.4|3067.4|4
1622183460000|2021-05-28 06:31:00|3073.5|3067.5|3074.1|3068.1|3074.1|3068.1|3073.5|3067.5|3
1622183470000|2021-05-28 06:31:10|3074.4|3068.4|3074.6|3068.6|3075.1|3069.1|3074.4|3068.4|4
1622183480000|2021-05-28 06:31:20|3075.1|3069.1|3076.4|3070.4|3076.4|3070.4|3075.1|3069.1|4
1622183490000|2021-05-28 06:31:30|3076.6|3070.6|3076.8|3070.8|3077.3|3071.3|3076.6|3070.6|5
1622183500000|2021-05-28 06:31:40|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622183510000|2021-05-28 06:31:50|3076.3|3070.3|3076.4|3070.4|3076.4|3070.4|3076.3|3070.3|2
1622183520000|2021-05-28 06:32:00|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622183550000|2021-05-28 06:32:30|3076|3070|3076|3070|3076|3070|3076|3070|1
1622183570000|2021-05-28 06:32:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622183580000|2021-05-28 06:33:00|3076.1|3070.1|3075.6|3069.6|3076.1|3070.1|3075.6|3069.6|3
1622183590000|2021-05-28 06:33:10|3075.9|3069.9|3075.9|3069.9|3076.1|3070.1|3075.9|3069.9|3
1622183610000|2021-05-28 06:33:30|3076|3070|3076|3070|3076|3070|3076|3070|1
1622183620000|2021-05-28 06:33:40|3075.4|3069.4|3076.1|3070.1|3076.5|3070.5|3075.4|3069.4|7
1622183630000|2021-05-28 06:33:50|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1622183650000|2021-05-28 06:34:10|3075.5|3069.5|3075.6|3069.6|3075.6|3069.6|3075.5|3069.5|2
1622183660000|2021-05-28 06:34:20|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1622183680000|2021-05-28 06:34:40|3075.6|3069.6|3075.8|3069.8|3075.8|3069.8|3075.6|3069.6|2
1622183710000|2021-05-28 06:35:10|3076.1|3070.1|3076.9|3070.9|3076.9|3070.9|3076.1|3070.1|3
1622183720000|2021-05-28 06:35:20|3077.1|3071.1|3077.4|3071.4|3077.4|3071.4|3077.1|3071.1|2
1622183730000|2021-05-28 06:35:30|3077.6|3071.6|3077.4|3071.4|3077.6|3071.6|3077.4|3071.4|2
1622183750000|2021-05-28 06:35:50|3077.1|3071.1|3074.9|3068.9|3077.1|3071.1|3074.9|3068.9|5
1622183760000|2021-05-28 06:36:00|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|1
1622183770000|2021-05-28 06:36:10|3075.5|3069.5|3075.5|3069.5|3075.6|3069.6|3075.5|3069.5|3
1622183800000|2021-05-28 06:36:40|3075.9|3069.9|3077.9|3071.9|3077.9|3071.9|3075.9|3069.9|8
1622183810000|2021-05-28 06:36:50|3078.4|3072.4|3079.3|3073.3|3079.3|3073.3|3078.4|3072.4|6
1622183820000|2021-05-28 06:37:00|3078.9|3072.9|3078.3|3072.3|3078.9|3072.9|3078.1|3072.1|9
1622183830000|2021-05-28 06:37:10|3078.1|3072.1|3077.4|3071.4|3078.4|3072.4|3077.4|3071.4|5
1622183840000|2021-05-28 06:37:20|3077.1|3071.1|3078.1|3072.1|3078.1|3072.1|3077|3071|4
1622183850000|2021-05-28 06:37:30|3077.9|3071.9|3077.9|3071.9|3078.1|3072.1|3077.9|3071.9|3
1622183860000|2021-05-28 06:37:40|3077.6|3071.6|3077.6|3071.6|3077.9|3071.9|3077.6|3071.6|7
1622183870000|2021-05-28 06:37:50|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077|3071|5
1622183880000|2021-05-28 06:38:00|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1622183900000|2021-05-28 06:38:20|3077.1|3071.1|3076.8|3070.8|3077.1|3071.1|3076.8|3070.8|3
1622183910000|2021-05-28 06:38:30|3076.4|3070.4|3076.1|3070.1|3076.4|3070.4|3076.1|3070.1|2
1622183930000|2021-05-28 06:38:50|3075.9|3069.9|3075.4|3069.4|3075.9|3069.9|3075.4|3069.4|3
1622183960000|2021-05-28 06:39:20|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|1
1622184010000|2021-05-28 06:40:10|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622184020000|2021-05-28 06:40:20|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622184030000|2021-05-28 06:40:30|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|1
1622184070000|2021-05-28 06:41:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622184090000|2021-05-28 06:41:30|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|1
1622184100000|2021-05-28 06:41:40|3075.4|3069.4|3075.1|3069.1|3075.4|3069.4|3075.1|3069.1|2
1622184110000|2021-05-28 06:41:50|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1622184120000|2021-05-28 06:42:00|3076.1|3070.1|3077.4|3071.4|3077.4|3071.4|3076.1|3070.1|5
1622184130000|2021-05-28 06:42:10|3077.1|3071.1|3076.8|3070.8|3077.1|3071.1|3076.8|3070.8|2
1622184140000|2021-05-28 06:42:20|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1622184160000|2021-05-28 06:42:40|3076.5|3070.5|3076.6|3070.6|3076.6|3070.6|3076.5|3070.5|2
1622184200000|2021-05-28 06:43:20|3076.9|3070.9|3077.3|3071.3|3077.3|3071.3|3076.9|3070.9|2
1622184210000|2021-05-28 06:43:30|3077.4|3071.4|3077.6|3071.6|3077.6|3071.6|3077.4|3071.4|2
1622184260000|2021-05-28 06:44:20|3077.3|3071.3|3077|3071|3077.3|3071.3|3076.6|3070.6|9
1622184290000|2021-05-28 06:44:50|3076.9|3070.9|3076.1|3070.1|3076.9|3070.9|3076.1|3070.1|2
1622184300000|2021-05-28 06:45:00|3076.4|3070.4|3076.1|3070.1|3076.6|3070.6|3076.1|3070.1|3
1622184310000|2021-05-28 06:45:10|3075.9|3069.9|3075.9|3069.9|3076|3070|3075.6|3069.6|5
1622184330000|2021-05-28 06:45:30|3075.6|3069.6|3074.9|3068.9|3075.6|3069.6|3074.6|3068.6|10
1622184340000|2021-05-28 06:45:40|3074.6|3068.6|3074.3|3068.3|3074.6|3068.6|3074.3|3068.3|2
1622184360000|2021-05-28 06:46:00|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1622184390000|2021-05-28 06:46:30|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1622184410000|2021-05-28 06:46:50|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1622184420000|2021-05-28 06:47:00|3074.4|3068.4|3072.5|3066.5|3074.4|3068.4|3072.5|3066.5|9
1622184440000|2021-05-28 06:47:20|3072.1|3066.1|3071.5|3065.5|3072.1|3066.1|3071|3065|3
1622184470000|2021-05-28 06:47:50|3071.3|3065.3|3071.6|3065.6|3071.6|3065.6|3071.3|3065.3|3
1622184480000|2021-05-28 06:48:00|3071.9|3065.9|3072|3066|3072.4|3066.4|3071.9|3065.9|3
1622184490000|2021-05-28 06:48:10|3072.4|3066.4|3072.9|3066.9|3072.9|3066.9|3072.4|3066.4|2
1622184510000|2021-05-28 06:48:30|3072.6|3066.6|3071.6|3065.6|3072.6|3066.6|3071.6|3065.6|3
1622184520000|2021-05-28 06:48:40|3071.8|3065.8|3072.6|3066.6|3072.6|3066.6|3071.8|3065.8|3
1622184540000|2021-05-28 06:49:00|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1622184550000|2021-05-28 06:49:10|3073.1|3067.1|3073.1|3067.1|3073.4|3067.4|3073.1|3067.1|3
1622184560000|2021-05-28 06:49:20|3073.4|3067.4|3072.3|3066.3|3073.4|3067.4|3072.3|3066.3|5
1622184570000|2021-05-28 06:49:30|3071.8|3065.8|3071.6|3065.6|3071.9|3065.9|3071.6|3065.6|4
1622184600000|2021-05-28 06:50:00|3071.9|3065.9|3071.6|3065.6|3072.1|3066.1|3071.6|3065.6|3
1622184610000|2021-05-28 06:50:10|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1622184620000|2021-05-28 06:50:20|3071.6|3065.6|3072.5|3066.5|3072.5|3066.5|3071.6|3065.6|3
1622184630000|2021-05-28 06:50:30|3072.9|3066.9|3073.1|3067.1|3073.1|3067.1|3072.9|3066.9|2
1622184640000|2021-05-28 06:50:40|3073.4|3067.4|3073.9|3067.9|3073.9|3067.9|3073.4|3067.4|5
1622184650000|2021-05-28 06:50:50|3074.1|3068.1|3074.6|3068.6|3074.6|3068.6|3074.1|3068.1|4
1622184660000|2021-05-28 06:51:00|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1622184670000|2021-05-28 06:51:10|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1622184680000|2021-05-28 06:51:20|3073.6|3067.6|3073.6|3067.6|3073.9|3067.9|3073.6|3067.6|3
1622184690000|2021-05-28 06:51:30|3073.4|3067.4|3072.8|3066.8|3073.4|3067.4|3072.8|3066.8|3
1622184700000|2021-05-28 06:51:40|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3071.9|3065.9|5
1622184710000|2021-05-28 06:51:50|3072.3|3066.3|3072.3|3066.3|3072.4|3066.4|3072.3|3066.3|3
1622184720000|2021-05-28 06:52:00|3072.6|3066.6|3074|3068|3074|3068|3072.6|3066.6|7
1622184730000|2021-05-28 06:52:10|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1622184740000|2021-05-28 06:52:20|3073.9|3067.9|3074.3|3068.3|3074.3|3068.3|3073.9|3067.9|2
1622184760000|2021-05-28 06:52:40|3074.4|3068.4|3074.8|3068.8|3075.1|3069.1|3074.4|3068.4|6
1622184770000|2021-05-28 06:52:50|3074.5|3068.5|3074.9|3068.9|3074.9|3068.9|3074.5|3068.5|3
1622184780000|2021-05-28 06:53:00|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1622184790000|2021-05-28 06:53:10|3074.1|3068.1|3073.1|3067.1|3074.1|3068.1|3073.1|3067.1|4
1622184800000|2021-05-28 06:53:20|3073|3067|3071.8|3065.8|3073|3067|3071.8|3065.8|4
1622184830000|2021-05-28 06:53:50|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1622184850000|2021-05-28 06:54:10|3071.6|3065.6|3070.5|3064.5|3071.6|3065.6|3070.4|3064.4|3
1622184860000|2021-05-28 06:54:20|3070.8|3064.8|3074.3|3068.3|3074.3|3068.3|3070.3|3064.3|9
1622184870000|2021-05-28 06:54:30|3074|3068|3074.9|3068.9|3074.9|3068.9|3074|3068|6
1622184880000|2021-05-28 06:54:40|3074.6|3068.6|3073.8|3067.8|3074.6|3068.6|3073.8|3067.8|3
1622184890000|2021-05-28 06:54:50|3074.1|3068.1|3074.4|3068.4|3074.4|3068.4|3074.1|3068.1|2
1622184900000|2021-05-28 06:55:00|3073.9|3067.9|3074.5|3068.5|3074.6|3068.6|3073.9|3067.9|4
1622184910000|2021-05-28 06:55:10|3075.5|3069.5|3075.8|3069.8|3076.3|3070.3|3075.5|3069.5|5
1622184920000|2021-05-28 06:55:20|3076|3070|3076.3|3070.3|3076.5|3070.5|3076|3070|4
1622184940000|2021-05-28 06:55:40|3076|3070|3076|3070|3076|3070|3076|3070|1
1622184960000|2021-05-28 06:56:00|3076.5|3070.5|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|9
1622184970000|2021-05-28 06:56:10|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|3
1622184980000|2021-05-28 06:56:20|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622184990000|2021-05-28 06:56:30|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.3|3070.3|4
1622185010000|2021-05-28 06:56:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622185030000|2021-05-28 06:57:10|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1622185040000|2021-05-28 06:57:20|3074.8|3068.8|3074.8|3068.8|3075.5|3069.5|3074.8|3068.8|4
1622185050000|2021-05-28 06:57:30|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1622185060000|2021-05-28 06:57:40|3074.5|3068.5|3075.5|3069.5|3075.5|3069.5|3074.5|3068.5|5
1622185070000|2021-05-28 06:57:50|3074.8|3068.8|3074|3068|3074.8|3068.8|3074|3068|2
1622185080000|2021-05-28 06:58:00|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|2
1622185100000|2021-05-28 06:58:20|3075|3069|3076|3070|3076|3070|3074.5|3068.5|6
1622185110000|2021-05-28 06:58:30|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1622185120000|2021-05-28 06:58:40|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|3
1622185130000|2021-05-28 06:58:50|3077|3071|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|5
1622185140000|2021-05-28 06:59:00|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3075.8|3069.8|8
1622185150000|2021-05-28 06:59:10|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1622185160000|2021-05-28 06:59:20|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622185170000|2021-05-28 06:59:30|3077.5|3071.5|3078|3072|3078|3072|3077.5|3071.5|3
1622185180000|2021-05-28 06:59:40|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622185190000|2021-05-28 06:59:50|3078.5|3072.5|3072.5|3066.5|3078.5|3072.5|3072.5|3066.5|8
1622185200000|2021-05-28 07:00:00|3072.8|3066.8|3069.4|3063.4|3072.8|3066.8|3066.4|3060.4|10
1622185210000|2021-05-28 07:00:10|3069.6|3063.6|3074.1|3068.1|3074.1|3068.1|3069.6|3063.6|10
1622185220000|2021-05-28 07:00:20|3074.4|3068.4|3074.9|3068.9|3075.1|3069.1|3074.4|3068.4|4
1622185230000|2021-05-28 07:00:30|3075.1|3069.1|3076.1|3070.1|3076.1|3070.1|3075.1|3069.1|3
1622185240000|2021-05-28 07:00:40|3075.9|3069.9|3074.4|3068.4|3076.6|3070.6|3074.4|3068.4|5
1622185250000|2021-05-28 07:00:50|3074.6|3068.6|3075.9|3069.9|3076.4|3070.4|3074.6|3068.6|4
1622185260000|2021-05-28 07:01:00|3076.4|3070.4|3075.9|3069.9|3076.4|3070.4|3074.6|3068.6|6
1622185270000|2021-05-28 07:01:10|3076|3070|3076.8|3070.8|3076.8|3070.8|3076|3070|4
1622185280000|2021-05-28 07:01:20|3077|3071|3077|3071|3077|3071|3077|3071|1
1622185290000|2021-05-28 07:01:30|3076.8|3070.8|3074|3068|3076.8|3070.8|3074|3068|4
1622185310000|2021-05-28 07:01:50|3073.8|3067.8|3071.5|3065.5|3073.8|3067.8|3071.5|3065.5|5
1622185360000|2021-05-28 07:02:40|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1622185390000|2021-05-28 07:03:10|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1622185400000|2021-05-28 07:03:20|3071|3065|3071|3065|3071|3065|3071|3065|1
1622185410000|2021-05-28 07:03:30|3070.5|3064.5|3070|3064|3070.5|3064.5|3070|3064|2
1622185420000|2021-05-28 07:03:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1622185430000|2021-05-28 07:03:50|3070|3064|3070.5|3064.5|3070.5|3064.5|3070|3064|3
1622185480000|2021-05-28 07:04:40|3070.8|3064.8|3072|3066|3072|3066|3070.8|3064.8|2
1622185490000|2021-05-28 07:04:50|3072.3|3066.3|3071.3|3065.3|3072.3|3066.3|3071.3|3065.3|3
1622185500000|2021-05-28 07:05:00|3071.5|3065.5|3072.5|3066.5|3072.5|3066.5|3071.5|3065.5|3
1622185510000|2021-05-28 07:05:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1622185520000|2021-05-28 07:05:20|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|2
1622185650000|2021-05-28 07:07:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1622185660000|2021-05-28 07:07:40|3073|3067|3071.8|3065.8|3073|3067|3071.8|3065.8|2
1622185670000|2021-05-28 07:07:50|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622185750000|2021-05-28 07:09:10|3071.8|3065.8|3072.5|3066.5|3072.5|3066.5|3071.8|3065.8|4
1622185760000|2021-05-28 07:09:20|3072.8|3066.8|3073.5|3067.5|3073.8|3067.8|3072.8|3066.8|3
1622185790000|2021-05-28 07:09:50|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|2
1622185800000|2021-05-28 07:10:00|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1622185810000|2021-05-28 07:10:10|3072|3066|3072|3066|3072|3066|3072|3066|1
1622185840000|2021-05-28 07:10:40|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1622185850000|2021-05-28 07:10:50|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1622185900000|2021-05-28 07:11:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1622185910000|2021-05-28 07:11:50|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1622185930000|2021-05-28 07:12:10|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1622185990000|2021-05-28 07:13:10|3072.5|3066.5|3073|3067|3073|3067|3072.5|3066.5|2
1622186040000|2021-05-28 07:14:00|3073.3|3067.3|3074.8|3068.8|3074.8|3068.8|3073.3|3067.3|2
1622186090000|2021-05-28 07:14:50|3074.5|3068.5|3072.8|3066.8|3074.5|3068.5|3072.8|3066.8|3
1622186100000|2021-05-28 07:15:00|3072.3|3066.3|3072|3066|3072.3|3066.3|3071.8|3065.8|3
1622186220000|2021-05-28 07:17:00|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1622186240000|2021-05-28 07:17:20|3072.3|3066.3|3071.3|3065.3|3072.3|3066.3|3071.3|3065.3|3
1622186250000|2021-05-28 07:17:30|3070.8|3064.8|3069|3063|3070.8|3064.8|3069|3063|3
1622186270000|2021-05-28 07:17:50|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622186280000|2021-05-28 07:18:00|3068.3|3062.3|3067.3|3061.3|3068.3|3062.3|3067.3|3061.3|2
1622186300000|2021-05-28 07:18:20|3067.8|3061.8|3067|3061|3068|3062|3067|3061|5
1622186310000|2021-05-28 07:18:30|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622186330000|2021-05-28 07:18:50|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622186380000|2021-05-28 07:19:40|3067|3061|3070|3064|3070|3064|3067|3061|2
1622186400000|2021-05-28 07:20:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1622186420000|2021-05-28 07:20:20|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1622186430000|2021-05-28 07:20:30|3069.5|3063.5|3068.3|3062.3|3069.5|3063.5|3068.3|3062.3|3
1622186440000|2021-05-28 07:20:40|3068|3062|3067.8|3061.8|3068|3062|3067.8|3061.8|2
1622186490000|2021-05-28 07:21:30|3067.5|3061.5|3066.3|3060.3|3067.5|3061.5|3066.3|3060.3|3
1622186510000|2021-05-28 07:21:50|3066|3060|3066|3060|3066|3060|3066|3060|1
1622186520000|2021-05-28 07:22:00|3065.8|3059.8|3064.3|3058.3|3065.8|3059.8|3064.3|3058.3|5
1622186530000|2021-05-28 07:22:10|3064|3058|3063.5|3057.5|3064|3058|3063.5|3057.5|3
1622186550000|2021-05-28 07:22:30|3063.8|3057.8|3064.8|3058.8|3064.8|3058.8|3063.8|3057.8|3
1622186630000|2021-05-28 07:23:50|3065.5|3059.5|3066.8|3060.8|3066.8|3060.8|3065.5|3059.5|2
1622186640000|2021-05-28 07:24:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622186670000|2021-05-28 07:24:30|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1622186710000|2021-05-28 07:25:10|3067|3061|3065.3|3059.3|3067|3061|3065.3|3059.3|4
1622186720000|2021-05-28 07:25:20|3065|3059|3065.3|3059.3|3065.3|3059.3|3065|3059|2
1622186730000|2021-05-28 07:25:30|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622186740000|2021-05-28 07:25:40|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1622186760000|2021-05-28 07:26:00|3066|3060|3066|3060|3066|3060|3066|3060|1
1622186770000|2021-05-28 07:26:10|3065.8|3059.8|3065|3059|3065.8|3059.8|3065|3059|2
1622186780000|2021-05-28 07:26:20|3064.5|3058.5|3064|3058|3064.5|3058.5|3064|3058|3
1622186790000|2021-05-28 07:26:30|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622186800000|2021-05-28 07:26:40|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1622186810000|2021-05-28 07:26:50|3065|3059|3066.3|3060.3|3066.5|3060.5|3064.8|3058.8|6
1622186820000|2021-05-28 07:27:00|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622186830000|2021-05-28 07:27:10|3066.8|3060.8|3067|3061|3067.5|3061.5|3066.8|3060.8|8
1622186840000|2021-05-28 07:27:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622186850000|2021-05-28 07:27:30|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1622186880000|2021-05-28 07:28:00|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1622186910000|2021-05-28 07:28:30|3067.5|3061.5|3069.3|3063.3|3069.3|3063.3|3067.5|3061.5|2
1622186950000|2021-05-28 07:29:10|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1622186970000|2021-05-28 07:29:30|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1622187000000|2021-05-28 07:30:00|3069|3063|3070.5|3064.5|3070.5|3064.5|3069|3063|5
1622187020000|2021-05-28 07:30:20|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3069|3063|6
1622187030000|2021-05-28 07:30:30|3070|3064|3069.3|3063.3|3070|3064|3069.3|3063.3|2
1622187040000|2021-05-28 07:30:40|3069.8|3063.8|3070|3064|3070|3064|3068.8|3062.8|7
1622187060000|2021-05-28 07:31:00|3070.3|3064.3|3070.5|3064.5|3071|3065|3070.3|3064.3|5
1622187080000|2021-05-28 07:31:20|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1622187100000|2021-05-28 07:31:40|3070|3064|3069.3|3063.3|3070|3064|3069.3|3063.3|2
1622187110000|2021-05-28 07:31:50|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1622187180000|2021-05-28 07:33:00|3069.3|3063.3|3072|3066|3072|3066|3069.3|3063.3|7
1622187200000|2021-05-28 07:33:20|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622187220000|2021-05-28 07:33:40|3072.5|3066.5|3073.5|3067.5|3073.5|3067.5|3072.5|3066.5|4
1622187230000|2021-05-28 07:33:50|3073.3|3067.3|3074.3|3068.3|3074.3|3068.3|3073.3|3067.3|3
1622187240000|2021-05-28 07:34:00|3074.5|3068.5|3073|3067|3074.8|3068.8|3073|3067|5
1622187250000|2021-05-28 07:34:10|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|2
1622187280000|2021-05-28 07:34:40|3072.5|3066.5|3073.8|3067.8|3073.8|3067.8|3072.5|3066.5|3
1622187290000|2021-05-28 07:34:50|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1622187300000|2021-05-28 07:35:00|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1622187340000|2021-05-28 07:35:40|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1622187480000|2021-05-28 07:38:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1622187530000|2021-05-28 07:38:50|3075|3069|3075|3069|3075|3069|3075|3069|1
1622187540000|2021-05-28 07:39:00|3074.8|3068.8|3074|3068|3074.8|3068.8|3074|3068|3
1622187550000|2021-05-28 07:39:10|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1622187560000|2021-05-28 07:39:20|3074|3068|3074|3068|3074|3068|3074|3068|1
1622187580000|2021-05-28 07:39:40|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1622187590000|2021-05-28 07:39:50|3073.8|3067.8|3072|3066|3073.8|3067.8|3072|3066|6
1622187600000|2021-05-28 07:40:00|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622187620000|2021-05-28 07:40:20|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1622187630000|2021-05-28 07:40:30|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|2
1622187640000|2021-05-28 07:40:40|3072.5|3066.5|3073.3|3067.3|3073.3|3067.3|3072.5|3066.5|2
1622187670000|2021-05-28 07:41:10|3073.5|3067.5|3075.3|3069.3|3075.3|3069.3|3073.5|3067.5|2
1622187680000|2021-05-28 07:41:20|3075|3069|3075|3069|3075|3069|3075|3069|1
1622187710000|2021-05-28 07:41:50|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1622187720000|2021-05-28 07:42:00|3074.5|3068.5|3074|3068|3074.5|3068.5|3074|3068|3
1622187790000|2021-05-28 07:43:10|3073.8|3067.8|3073|3067|3073.8|3067.8|3072.8|3066.8|4
1622187810000|2021-05-28 07:43:30|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1622187840000|2021-05-28 07:44:00|3073.8|3067.8|3077.3|3071.3|3077.3|3071.3|3073.8|3067.8|4
1622187850000|2021-05-28 07:44:10|3077|3071|3077|3071|3077|3071|3077|3071|1
1622187890000|2021-05-28 07:44:50|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1622187920000|2021-05-28 07:45:20|3077|3071|3078.3|3072.3|3078.3|3072.3|3077|3071|2
1622187930000|2021-05-28 07:45:30|3078|3072|3078|3072|3078|3072|3078|3072|1
1622187940000|2021-05-28 07:45:40|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1622187950000|2021-05-28 07:45:50|3076.8|3070.8|3077|3071|3077.3|3071.3|3076.8|3070.8|3
1622187960000|2021-05-28 07:46:00|3077.3|3071.3|3078.3|3072.3|3078.3|3072.3|3077.3|3071.3|2
1622187970000|2021-05-28 07:46:10|3078.5|3072.5|3079.5|3073.5|3079.5|3073.5|3078.5|3072.5|2
1622188050000|2021-05-28 07:47:30|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1622188070000|2021-05-28 07:47:50|3080.5|3074.5|3078|3072|3080.5|3074.5|3078|3072|3
1622188080000|2021-05-28 07:48:00|3077.8|3071.8|3077.4|3071.4|3077.8|3071.8|3077.4|3071.4|2
1622188090000|2021-05-28 07:48:10|3077|3071|3077|3071|3077|3071|3077|3071|1
1622188120000|2021-05-28 07:48:40|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622188130000|2021-05-28 07:48:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622188180000|2021-05-28 07:49:40|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622188210000|2021-05-28 07:50:10|3078|3072|3077.3|3071.3|3078|3072|3077.3|3071.3|2
1622188220000|2021-05-28 07:50:20|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1622188240000|2021-05-28 07:50:40|3076|3070|3075.8|3069.8|3076|3070|3075|3069|5
1622188250000|2021-05-28 07:50:50|3076|3070|3076.8|3070.8|3076.8|3070.8|3076|3070|2
1622188290000|2021-05-28 07:51:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622188330000|2021-05-28 07:52:10|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|2
1622188340000|2021-05-28 07:52:20|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622188350000|2021-05-28 07:52:30|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622188360000|2021-05-28 07:52:40|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622188390000|2021-05-28 07:53:10|3076|3070|3076|3070|3076|3070|3076|3070|1
1622188460000|2021-05-28 07:54:20|3076.3|3070.3|3077.3|3071.3|3077.3|3071.3|3076.3|3070.3|4
1622188470000|2021-05-28 07:54:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622188500000|2021-05-28 07:55:00|3077.8|3071.8|3078.8|3072.8|3078.8|3072.8|3077.8|3071.8|2
1622188530000|2021-05-28 07:55:30|3078.5|3072.5|3078|3072|3078.5|3072.5|3078|3072|2
1622188540000|2021-05-28 07:55:40|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1622188580000|2021-05-28 07:56:20|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3076.5|3070.5|7
1622188600000|2021-05-28 07:56:40|3077.5|3071.5|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|2
1622188620000|2021-05-28 07:57:00|3077|3071|3077.8|3071.8|3078|3072|3077|3071|4
1622188630000|2021-05-28 07:57:10|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1622188640000|2021-05-28 07:57:20|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1622188660000|2021-05-28 07:57:40|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3077.3|3071.3|5
1622188670000|2021-05-28 07:57:50|3078|3072|3078|3072|3078|3072|3078|3072|1
1622188690000|2021-05-28 07:58:10|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1622188700000|2021-05-28 07:58:20|3077.5|3071.5|3075.5|3069.5|3077.5|3071.5|3074.8|3068.8|10
1622188730000|2021-05-28 07:58:50|3075.8|3069.8|3077.3|3071.3|3077.3|3071.3|3075.8|3069.8|2
1622188750000|2021-05-28 07:59:10|3077.5|3071.5|3078.3|3072.3|3078.3|3072.3|3077.5|3071.5|2
1622188800000|2021-05-28 08:00:00|3078.5|3072.5|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|4
1622188820000|2021-05-28 08:00:20|3079|3073|3076.5|3070.5|3079|3073|3076.5|3070.5|10
1622188830000|2021-05-28 08:00:30|3076.3|3070.3|3077|3071|3077|3071|3075.5|3069.5|9
1622188840000|2021-05-28 08:00:40|3076.8|3070.8|3076|3070|3076.8|3070.8|3076|3070|3
1622188850000|2021-05-28 08:00:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|4
1622188860000|2021-05-28 08:01:00|3076|3070|3076|3070|3076|3070|3076|3070|1
1622188870000|2021-05-28 08:01:10|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|3
1622188920000|2021-05-28 08:02:00|3076.5|3070.5|3076.8|3070.8|3077|3071|3076.5|3070.5|4
1622188930000|2021-05-28 08:02:10|3077|3071|3077.5|3071.5|3077.8|3071.8|3077|3071|3
1622188940000|2021-05-28 08:02:20|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|6
1622188960000|2021-05-28 08:02:40|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|3
1622188970000|2021-05-28 08:02:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622188980000|2021-05-28 08:03:00|3076|3070|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|4
1622189000000|2021-05-28 08:03:20|3076|3070|3076|3070|3076|3070|3076|3070|1
1622189010000|2021-05-28 08:03:30|3075.8|3069.8|3075|3069|3075.8|3069.8|3075|3069|3
1622189020000|2021-05-28 08:03:40|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1622189030000|2021-05-28 08:03:50|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1622189050000|2021-05-28 08:04:10|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1622189070000|2021-05-28 08:04:30|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1622189080000|2021-05-28 08:04:40|3074|3068|3074|3068|3074|3068|3074|3068|1
1622189090000|2021-05-28 08:04:50|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1622189110000|2021-05-28 08:05:10|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1622189130000|2021-05-28 08:05:30|3073.5|3067.5|3074.3|3068.3|3074.3|3068.3|3073.5|3067.5|4
1622189140000|2021-05-28 08:05:40|3074|3068|3073.5|3067.5|3074|3068|3073.5|3067.5|3
1622189190000|2021-05-28 08:06:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1622189220000|2021-05-28 08:07:00|3073|3067|3071.8|3065.8|3073|3067|3071.8|3065.8|3
1622189230000|2021-05-28 08:07:10|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1622189240000|2021-05-28 08:07:20|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|3
1622189260000|2021-05-28 08:07:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1622189270000|2021-05-28 08:07:50|3073|3067|3073.3|3067.3|3073.8|3067.8|3073|3067|4
1622189360000|2021-05-28 08:09:20|3073|3067|3073|3067|3073|3067|3073|3067|1
1622189430000|2021-05-28 08:10:30|3073.5|3067.5|3074.8|3068.8|3074.8|3068.8|3073.5|3067.5|4
1622189440000|2021-05-28 08:10:40|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|2
1622189460000|2021-05-28 08:11:00|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|2
1622189480000|2021-05-28 08:11:20|3074.5|3068.5|3074|3068|3074.5|3068.5|3074|3068|3
1622189490000|2021-05-28 08:11:30|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1622189500000|2021-05-28 08:11:40|3073.5|3067.5|3071.3|3065.3|3073.5|3067.5|3071.3|3065.3|3
1622189510000|2021-05-28 08:11:50|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622189530000|2021-05-28 08:12:10|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1622189610000|2021-05-28 08:13:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1622189630000|2021-05-28 08:13:50|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1622189640000|2021-05-28 08:14:00|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1622189700000|2021-05-28 08:15:00|3072.3|3066.3|3073|3067|3073|3067|3072.3|3066.3|5
1622189710000|2021-05-28 08:15:10|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1622189720000|2021-05-28 08:15:20|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1622189740000|2021-05-28 08:15:40|3073.4|3067.4|3070.3|3064.3|3073.4|3067.4|3070.3|3064.3|2
1622189760000|2021-05-28 08:16:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1622189770000|2021-05-28 08:16:10|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1622189780000|2021-05-28 08:16:20|3069.8|3063.8|3071.5|3065.5|3071.5|3065.5|3069.8|3063.8|3
1622189790000|2021-05-28 08:16:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|4
1622189810000|2021-05-28 08:16:50|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|2
1622189930000|2021-05-28 08:18:50|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622190010000|2021-05-28 08:20:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622190020000|2021-05-28 08:20:20|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622190030000|2021-05-28 08:20:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622190060000|2021-05-28 08:21:00|3071.5|3065.5|3071|3065|3071.5|3065.5|3071|3065|2
1622190070000|2021-05-28 08:21:10|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1622190080000|2021-05-28 08:21:20|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1622190090000|2021-05-28 08:21:30|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622190100000|2021-05-28 08:21:40|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1622190120000|2021-05-28 08:22:00|3072.8|3066.8|3074.5|3068.5|3074.5|3068.5|3072.8|3066.8|5
1622190150000|2021-05-28 08:22:30|3074.3|3068.3|3073.3|3067.3|3074.3|3068.3|3073.3|3067.3|3
1622190160000|2021-05-28 08:22:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1622190170000|2021-05-28 08:22:50|3072.3|3066.3|3071|3065|3072.3|3066.3|3071|3065|3
1622190180000|2021-05-28 08:23:00|3069.8|3063.8|3068.8|3062.8|3070.5|3064.5|3068.8|3062.8|7
1622190190000|2021-05-28 08:23:10|3067.5|3061.5|3067.8|3061.8|3068.3|3062.3|3067.5|3061.5|4
1622190210000|2021-05-28 08:23:30|3067.5|3061.5|3066|3060|3067.5|3061.5|3066|3060|3
1622190230000|2021-05-28 08:23:50|3065.5|3059.5|3065|3059|3065.5|3059.5|3065|3059|2
1622190240000|2021-05-28 08:24:00|3065.5|3059.5|3066.3|3060.3|3066.3|3060.3|3065.5|3059.5|2
1622190250000|2021-05-28 08:24:10|3066.5|3060.5|3067.5|3061.5|3067.5|3061.5|3066.5|3060.5|5
1622190260000|2021-05-28 08:24:20|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|2
1622190300000|2021-05-28 08:25:00|3068|3062|3068|3062|3068|3062|3068|3062|1
1622190310000|2021-05-28 08:25:10|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|2
1622190320000|2021-05-28 08:25:20|3067|3061|3066.3|3060.3|3067|3061|3066.3|3060.3|4
1622190330000|2021-05-28 08:25:30|3066|3060|3065.8|3059.8|3066|3060|3065.3|3059.3|5
1622190380000|2021-05-28 08:26:20|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622190400000|2021-05-28 08:26:40|3065|3059|3063.5|3057.5|3065|3059|3063.5|3057.5|5
1622190450000|2021-05-28 08:27:30|3063.3|3057.3|3063|3057|3063.3|3057.3|3063|3057|2
1622190470000|2021-05-28 08:27:50|3063.3|3057.3|3065|3059|3065|3059|3063.3|3057.3|2
1622190480000|2021-05-28 08:28:00|3065.3|3059.3|3066.5|3060.5|3066.5|3060.5|3065|3059|4
1622190510000|2021-05-28 08:28:30|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|2
1622190530000|2021-05-28 08:28:50|3067.5|3061.5|3068.3|3062.3|3068.3|3062.3|3067.5|3061.5|2
1622190540000|2021-05-28 08:29:00|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1622190580000|2021-05-28 08:29:40|3067.5|3061.5|3063.8|3057.8|3067.5|3061.5|3063.8|3057.8|4
1622190590000|2021-05-28 08:29:50|3064|3058|3066.5|3060.5|3066.5|3060.5|3064|3058|2
1622190600000|2021-05-28 08:30:00|3066.3|3060.3|3064.8|3058.8|3066.3|3060.3|3064.8|3058.8|6
1622190610000|2021-05-28 08:30:10|3064.5|3058.5|3063.8|3057.8|3064.5|3058.5|3063.8|3057.8|4
1622190620000|2021-05-28 08:30:20|3063|3057|3063|3057|3063|3057|3063|3057|1
1622190680000|2021-05-28 08:31:20|3063.3|3057.3|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|2
1622190690000|2021-05-28 08:31:30|3063.5|3057.5|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|2
1622190700000|2021-05-28 08:31:40|3063|3057|3063|3057|3063|3057|3063|3057|1
1622190710000|2021-05-28 08:31:50|3062.8|3056.8|3062|3056|3062.8|3056.8|3062|3056|3
1622190720000|2021-05-28 08:32:00|3061.8|3055.8|3060.5|3054.5|3061.8|3055.8|3060.5|3054.5|4
1622190730000|2021-05-28 08:32:10|3060.3|3054.3|3061.8|3055.8|3061.8|3055.8|3060|3054|4
1622190750000|2021-05-28 08:32:30|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1622190760000|2021-05-28 08:32:40|3061.3|3055.3|3061|3055|3061.3|3055.3|3060.5|3054.5|5
1622190770000|2021-05-28 08:32:50|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1622190780000|2021-05-28 08:33:00|3060.3|3054.3|3057.8|3051.8|3060.3|3054.3|3057.3|3051.3|3
1622190790000|2021-05-28 08:33:10|3058|3052|3057.8|3051.8|3058|3052|3057.8|3051.8|2
1622190800000|2021-05-28 08:33:20|3058|3052|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|3
1622190810000|2021-05-28 08:33:30|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|3
1622190820000|2021-05-28 08:33:40|3058.5|3052.5|3057.5|3051.5|3058.8|3052.8|3057.5|3051.5|6
1622190840000|2021-05-28 08:34:00|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057|3051|3
1622190860000|2021-05-28 08:34:20|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1622190870000|2021-05-28 08:34:30|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|2
1622190890000|2021-05-28 08:34:50|3058|3052|3058|3052|3058|3052|3058|3052|1
1622190900000|2021-05-28 08:35:00|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1622190910000|2021-05-28 08:35:10|3058|3052|3058|3052|3058|3052|3058|3052|1
1622190920000|2021-05-28 08:35:20|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1622190950000|2021-05-28 08:35:50|3058.5|3052.5|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|3
1622190960000|2021-05-28 08:36:00|3058.8|3052.8|3058.3|3052.3|3058.8|3052.8|3058.3|3052.3|3
1622190970000|2021-05-28 08:36:10|3058.5|3052.5|3058|3052|3058.5|3052.5|3058|3052|4
1622191030000|2021-05-28 08:37:10|3058.3|3052.3|3059.3|3053.3|3059.5|3053.5|3058.3|3052.3|6
1622191070000|2021-05-28 08:37:50|3059|3053|3058.3|3052.3|3059|3053|3058.3|3052.3|2
1622191080000|2021-05-28 08:38:00|3058.5|3052.5|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|2
1622191100000|2021-05-28 08:38:20|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058.3|3052.3|2
1622191140000|2021-05-28 08:39:00|3058|3052|3058.3|3052.3|3058.3|3052.3|3058|3052|2
1622191160000|2021-05-28 08:39:20|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058.3|3052.3|2
1622191190000|2021-05-28 08:39:50|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1622191200000|2021-05-28 08:40:00|3058.8|3052.8|3060|3054|3060.5|3054.5|3058.8|3052.8|3
1622191220000|2021-05-28 08:40:20|3059.3|3053.3|3058.3|3052.3|3059.3|3053.3|3058.3|3052.3|2
1622191230000|2021-05-28 08:40:30|3058|3052|3058|3052|3058|3052|3058|3052|1
1622191240000|2021-05-28 08:40:40|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1622191250000|2021-05-28 08:40:50|3058|3052|3058.3|3052.3|3058.3|3052.3|3058|3052|2
1622191280000|2021-05-28 08:41:20|3058|3052|3058|3052|3058|3052|3058|3052|1
1622191320000|2021-05-28 08:42:00|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1622191330000|2021-05-28 08:42:10|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1622191340000|2021-05-28 08:42:20|3059.3|3053.3|3059.8|3053.8|3059.8|3053.8|3059.3|3053.3|2
1622191350000|2021-05-28 08:42:30|3059|3053|3058.3|3052.3|3059|3053|3058.3|3052.3|3
1622191360000|2021-05-28 08:42:40|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1622191380000|2021-05-28 08:43:00|3059.3|3053.3|3058.5|3052.5|3059.3|3053.3|3058.5|3052.5|2
1622191440000|2021-05-28 08:44:00|3057.3|3051.3|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|2
1622191460000|2021-05-28 08:44:20|3056.5|3050.5|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|3
1622191470000|2021-05-28 08:44:30|3056.3|3050.3|3057.3|3051.3|3057.3|3051.3|3056.3|3050.3|3
1622191480000|2021-05-28 08:44:40|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1622191490000|2021-05-28 08:44:50|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1622191500000|2021-05-28 08:45:00|3056.8|3050.8|3055.5|3049.5|3056.8|3050.8|3055.5|3049.5|2
1622191510000|2021-05-28 08:45:10|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|2
1622191520000|2021-05-28 08:45:20|3054.5|3048.5|3052.5|3046.5|3054.5|3048.5|3052.5|3046.5|5
1622191530000|2021-05-28 08:45:30|3052.3|3046.3|3053.3|3047.3|3053.3|3047.3|3051.3|3045.3|5
1622191540000|2021-05-28 08:45:40|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1622191550000|2021-05-28 08:45:50|3053|3047|3053|3047|3053|3047|3053|3047|1
1622191590000|2021-05-28 08:46:30|3053.3|3047.3|3054.5|3048.5|3054.5|3048.5|3053.3|3047.3|2
1622191600000|2021-05-28 08:46:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1622191620000|2021-05-28 08:47:00|3055|3049|3055.5|3049.5|3055.5|3049.5|3055|3049|2
1622191630000|2021-05-28 08:47:10|3055.8|3049.8|3056.8|3050.8|3056.8|3050.8|3055.8|3049.8|3
1622191650000|2021-05-28 08:47:30|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|2
1622191680000|2021-05-28 08:48:00|3057.3|3051.3|3056.5|3050.5|3057.3|3051.3|3056|3050|5
1622191690000|2021-05-28 08:48:10|3057|3051|3057|3051|3057|3051|3057|3051|1
1622191700000|2021-05-28 08:48:20|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1622191710000|2021-05-28 08:48:30|3057|3051|3056.8|3050.8|3057.8|3051.8|3056.8|3050.8|7
1622191730000|2021-05-28 08:48:50|3056.5|3050.5|3055.3|3049.3|3056.5|3050.5|3055.3|3049.3|4
1622191740000|2021-05-28 08:49:00|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1622191790000|2021-05-28 08:49:50|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1622191840000|2021-05-28 08:50:40|3055.5|3049.5|3057|3051|3057|3051|3055.5|3049.5|4
1622191850000|2021-05-28 08:50:50|3057.3|3051.3|3059.3|3053.3|3059.5|3053.5|3057.3|3051.3|6
1622191860000|2021-05-28 08:51:00|3059.8|3053.8|3060.3|3054.3|3060.3|3054.3|3059.8|3053.8|3
1622191870000|2021-05-28 08:51:10|3060|3054|3060|3054|3060|3054|3060|3054|1
1622191930000|2021-05-28 08:52:10|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1622191940000|2021-05-28 08:52:20|3060.5|3054.5|3061.5|3055.5|3061.5|3055.5|3060.5|3054.5|2
1622191950000|2021-05-28 08:52:30|3060.5|3054.5|3059.8|3053.8|3060.5|3054.5|3059.8|3053.8|2
1622192000000|2021-05-28 08:53:20|3059.5|3053.5|3058.3|3052.3|3059.5|3053.5|3058.3|3052.3|2
1622192020000|2021-05-28 08:53:40|3057.8|3051.8|3056.8|3050.8|3057.8|3051.8|3056.8|3050.8|4
1622192030000|2021-05-28 08:53:50|3056.3|3050.3|3055.5|3049.5|3056.5|3050.5|3055.5|3049.5|4
1622192040000|2021-05-28 08:54:00|3055.8|3049.8|3054.8|3048.8|3056.3|3050.3|3054.8|3048.8|5
1622192050000|2021-05-28 08:54:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1622192060000|2021-05-28 08:54:20|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1622192110000|2021-05-28 08:55:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1622192120000|2021-05-28 08:55:20|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1622192130000|2021-05-28 08:55:30|3054.5|3048.5|3055.5|3049.5|3055.5|3049.5|3054.5|3048.5|2
1622192140000|2021-05-28 08:55:40|3056|3050|3056|3050|3056|3050|3056|3050|1
1622192160000|2021-05-28 08:56:00|3056.3|3050.3|3056.8|3050.8|3056.8|3050.8|3056.3|3050.3|2
1622192180000|2021-05-28 08:56:20|3056|3050|3054.5|3048.5|3056|3050|3054.5|3048.5|4
1622192190000|2021-05-28 08:56:30|3055|3049|3055.8|3049.8|3055.8|3049.8|3055|3049|2
1622192200000|2021-05-28 08:56:40|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1622192230000|2021-05-28 08:57:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1622192240000|2021-05-28 08:57:20|3054.3|3048.3|3055.8|3049.8|3055.8|3049.8|3054.3|3048.3|3
1622192250000|2021-05-28 08:57:30|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1622192260000|2021-05-28 08:57:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1622192290000|2021-05-28 08:58:10|3055.5|3049.5|3056.5|3050.5|3056.5|3050.5|3055.5|3049.5|2
1622192300000|2021-05-28 08:58:20|3055.8|3049.8|3054.5|3048.5|3056|3050|3054.3|3048.3|6
1622192330000|2021-05-28 08:58:50|3055|3049|3055|3049|3055|3049|3055|3049|1
1622192350000|2021-05-28 08:59:10|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1622192360000|2021-05-28 08:59:20|3055|3049|3055.5|3049.5|3055.5|3049.5|3054.8|3048.8|4
1622192370000|2021-05-28 08:59:30|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1622192380000|2021-05-28 08:59:40|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1622192390000|2021-05-28 08:59:50|3055.8|3049.8|3057.3|3051.3|3057.3|3051.3|3055.8|3049.8|3
1622192400000|2021-05-28 09:00:00|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1622192410000|2021-05-28 09:00:10|3057.3|3051.3|3055.3|3049.3|3057.3|3051.3|3055.3|3049.3|5
1622192420000|2021-05-28 09:00:20|3055.1|3049.1|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|3
1622192460000|2021-05-28 09:01:00|3055|3049|3056.5|3050.5|3056.5|3050.5|3055|3049|4
1622192470000|2021-05-28 09:01:10|3056|3050|3055.3|3049.3|3056|3050|3055.3|3049.3|3
1622192480000|2021-05-28 09:01:20|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1622192490000|2021-05-28 09:01:30|3055.5|3049.5|3056.3|3050.3|3056.3|3050.3|3055.5|3049.5|2
1622192530000|2021-05-28 09:02:10|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1622192550000|2021-05-28 09:02:30|3055.8|3049.8|3056.5|3050.5|3056.5|3050.5|3055.8|3049.8|3
1622192590000|2021-05-28 09:03:10|3056|3050|3056|3050|3056|3050|3056|3050|1
1622192610000|2021-05-28 09:03:30|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1622192650000|2021-05-28 09:04:10|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1622192670000|2021-05-28 09:04:30|3055.5|3049.5|3054.3|3048.3|3055.5|3049.5|3054.3|3048.3|2
1622192690000|2021-05-28 09:04:50|3054|3048|3054.5|3048.5|3054.5|3048.5|3053.8|3047.8|5
1622192710000|2021-05-28 09:05:10|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1622192730000|2021-05-28 09:05:30|3054.5|3048.5|3055|3049|3055|3049|3054.5|3048.5|2
1622192750000|2021-05-28 09:05:50|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1622192760000|2021-05-28 09:06:00|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1622192770000|2021-05-28 09:06:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1622192800000|2021-05-28 09:06:40|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1622192820000|2021-05-28 09:07:00|3056|3050|3056.5|3050.5|3056.5|3050.5|3056|3050|5
1622192850000|2021-05-28 09:07:30|3056.8|3050.8|3057|3051|3057|3051|3056.8|3050.8|2
1622192860000|2021-05-28 09:07:40|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1622192870000|2021-05-28 09:07:50|3057|3051|3057.5|3051.5|3057.5|3051.5|3057|3051|2
1622192880000|2021-05-28 09:08:00|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|2
1622192890000|2021-05-28 09:08:10|3057.3|3051.3|3056.5|3050.5|3057.3|3051.3|3056.5|3050.5|2
1622192900000|2021-05-28 09:08:20|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1622192940000|2021-05-28 09:09:00|3055.8|3049.8|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|3
1622192990000|2021-05-28 09:09:50|3056.5|3050.5|3057|3051|3057|3051|3056.5|3050.5|3
1622193000000|2021-05-28 09:10:00|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|2
1622193010000|2021-05-28 09:10:10|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1622193040000|2021-05-28 09:10:40|3057.3|3051.3|3056.3|3050.3|3057.3|3051.3|3056.3|3050.3|2
1622193060000|2021-05-28 09:11:00|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1622193080000|2021-05-28 09:11:20|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1622193100000|2021-05-28 09:11:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1622193120000|2021-05-28 09:12:00|3057.5|3051.5|3058|3052|3058.5|3052.5|3057.5|3051.5|4
1622193130000|2021-05-28 09:12:10|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|2
1622193150000|2021-05-28 09:12:30|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1622193160000|2021-05-28 09:12:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1622193190000|2021-05-28 09:13:10|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1622193210000|2021-05-28 09:13:30|3057|3051|3057|3051|3057|3051|3057|3051|1
1622193250000|2021-05-28 09:14:10|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1622193260000|2021-05-28 09:14:20|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1622193270000|2021-05-28 09:14:30|3056.8|3050.8|3057.3|3051.3|3057.3|3051.3|3056.8|3050.8|2
1622193290000|2021-05-28 09:14:50|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|2
1622193310000|2021-05-28 09:15:10|3058|3052|3058|3052|3058|3052|3058|3052|1
1622193320000|2021-05-28 09:15:20|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|3
1622193330000|2021-05-28 09:15:30|3058.5|3052.5|3059|3053|3059|3053|3058.5|3052.5|3
1622193340000|2021-05-28 09:15:40|3059.3|3053.3|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|3
1622193360000|2021-05-28 09:16:00|3059|3053|3059|3053|3059|3053|3059|3053|1
1622193370000|2021-05-28 09:16:10|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1622193440000|2021-05-28 09:17:20|3058.3|3052.3|3056.8|3050.8|3058.3|3052.3|3056.5|3050.5|6
1622193450000|2021-05-28 09:17:30|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1622193460000|2021-05-28 09:17:40|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1622193490000|2021-05-28 09:18:10|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1622193560000|2021-05-28 09:19:20|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1622193580000|2021-05-28 09:19:40|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1622193600000|2021-05-28 09:20:00|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1622193620000|2021-05-28 09:20:20|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1622193690000|2021-05-28 09:21:30|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1622193720000|2021-05-28 09:22:00|3056.5|3050.5|3056|3050|3056.5|3050.5|3056|3050|2
1622193750000|2021-05-28 09:22:30|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1622193770000|2021-05-28 09:22:50|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1622193830000|2021-05-28 09:23:50|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1622193910000|2021-05-28 09:25:10|3054.8|3048.8|3054.3|3048.3|3054.8|3048.8|3054.3|3048.3|2
1622193940000|2021-05-28 09:25:40|3054.5|3048.5|3055.3|3049.3|3055.3|3049.3|3054.5|3048.5|2
1622193960000|2021-05-28 09:26:00|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1622194030000|2021-05-28 09:27:10|3056.3|3050.3|3057|3051|3057|3051|3056.3|3050.3|2
1622194040000|2021-05-28 09:27:20|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1622194050000|2021-05-28 09:27:30|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1622194060000|2021-05-28 09:27:40|3057.3|3051.3|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|2
1622194090000|2021-05-28 09:28:10|3056.5|3050.5|3055.5|3049.5|3056.5|3050.5|3055.5|3049.5|2
1622194100000|2021-05-28 09:28:20|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1622194120000|2021-05-28 09:28:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1622194170000|2021-05-28 09:29:30|3055|3049|3055|3049|3055|3049|3055|3049|1
1622194210000|2021-05-28 09:30:10|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1622194220000|2021-05-28 09:30:20|3054.5|3048.5|3054|3048|3054.5|3048.5|3054|3048|3
1622194230000|2021-05-28 09:30:30|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1622194300000|2021-05-28 09:31:40|3054|3048|3054|3048|3054|3048|3054|3048|1
1622194360000|2021-05-28 09:32:40|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1622194370000|2021-05-28 09:32:50|3053.3|3047.3|3052.5|3046.5|3053.3|3047.3|3052.5|3046.5|2
1622194380000|2021-05-28 09:33:00|3051.8|3045.8|3052.5|3046.5|3052.5|3046.5|3051.8|3045.8|2
1622194410000|2021-05-28 09:33:30|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1622194430000|2021-05-28 09:33:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1622194510000|2021-05-28 09:35:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1622194520000|2021-05-28 09:35:20|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1622194720000|2021-05-28 09:38:40|3051.3|3045.3|3048.3|3042.3|3051.3|3045.3|3047.8|3041.8|7
1622194730000|2021-05-28 09:38:50|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|3
1622194740000|2021-05-28 09:39:00|3049|3043|3049|3043|3049|3043|3049|3043|1
1622194760000|2021-05-28 09:39:20|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1622194830000|2021-05-28 09:40:30|3048.8|3042.8|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|2
1622194840000|2021-05-28 09:40:40|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1622194850000|2021-05-28 09:40:50|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1622194870000|2021-05-28 09:41:10|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1622194880000|2021-05-28 09:41:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1622194900000|2021-05-28 09:41:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1622194920000|2021-05-28 09:42:00|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1622194940000|2021-05-28 09:42:20|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1622194950000|2021-05-28 09:42:30|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1622194990000|2021-05-28 09:43:10|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1622195000000|2021-05-28 09:43:20|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1622195030000|2021-05-28 09:43:50|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1622195040000|2021-05-28 09:44:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1622195050000|2021-05-28 09:44:10|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1622195090000|2021-05-28 09:44:50|3052|3046|3055.3|3049.3|3055.3|3049.3|3052|3046|3
1622195100000|2021-05-28 09:45:00|3055|3049|3055|3049|3055|3049|3055|3049|1
1622195120000|2021-05-28 09:45:20|3055.8|3049.8|3055|3049|3055.8|3049.8|3055|3049|2
1622195160000|2021-05-28 09:46:00|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1622195170000|2021-05-28 09:46:10|3054.5|3048.5|3052.8|3046.8|3054.5|3048.5|3052.8|3046.8|4
1622195180000|2021-05-28 09:46:20|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1622195190000|2021-05-28 09:46:30|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1622195230000|2021-05-28 09:47:10|3051.8|3045.8|3051.3|3045.3|3051.8|3045.8|3051.3|3045.3|3
1622195240000|2021-05-28 09:47:20|3050.8|3044.8|3051|3045|3051.3|3045.3|3050.8|3044.8|3
1622195260000|2021-05-28 09:47:40|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|2
1622195270000|2021-05-28 09:47:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1622195300000|2021-05-28 09:48:20|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1622195350000|2021-05-28 09:49:10|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|2
1622195440000|2021-05-28 09:50:40|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1622195450000|2021-05-28 09:50:50|3050|3044|3049.8|3043.8|3050|3044|3049.8|3043.8|2
1622195480000|2021-05-28 09:51:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1622195490000|2021-05-28 09:51:30|3049|3043|3048|3042|3049|3043|3047|3041|7
1622195500000|2021-05-28 09:51:40|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1622195540000|2021-05-28 09:52:20|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1622195620000|2021-05-28 09:53:40|3048.5|3042.5|3048.8|3042.8|3049.3|3043.3|3048.5|3042.5|4
1622195630000|2021-05-28 09:53:50|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1622195650000|2021-05-28 09:54:10|3049|3043|3049.5|3043.5|3049.5|3043.5|3049|3043|3
1622195660000|2021-05-28 09:54:20|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1622195700000|2021-05-28 09:55:00|3049|3043|3048.3|3042.3|3049|3043|3048.3|3042.3|4
1622195720000|2021-05-28 09:55:20|3048|3042|3047|3041|3048|3042|3047|3041|2
1622195730000|2021-05-28 09:55:30|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|3
1622195760000|2021-05-28 09:56:00|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1622195770000|2021-05-28 09:56:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622195820000|2021-05-28 09:57:00|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1622195850000|2021-05-28 09:57:30|3046.5|3040.5|3047.3|3041.3|3047.3|3041.3|3046.5|3040.5|2
1622195880000|2021-05-28 09:58:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1622195910000|2021-05-28 09:58:30|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1622195950000|2021-05-28 09:59:10|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1622195960000|2021-05-28 09:59:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1622195970000|2021-05-28 09:59:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1622195980000|2021-05-28 09:59:40|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|2
1622195990000|2021-05-28 09:59:50|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1622196000000|2021-05-28 10:00:00|3049.8|3043.8|3050.8|3044.8|3050.8|3044.8|3049.8|3043.8|2
1622196030000|2021-05-28 10:00:30|3050.3|3044.3|3049|3043|3050.3|3044.3|3049|3043|6
1622196100000|2021-05-28 10:01:40|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1622196110000|2021-05-28 10:01:50|3048|3042|3047|3041|3048|3042|3047|3041|4
1622196120000|2021-05-28 10:02:00|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|3
1622196130000|2021-05-28 10:02:10|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1622196140000|2021-05-28 10:02:20|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1622196160000|2021-05-28 10:02:40|3046|3040|3045.3|3039.3|3046|3040|3045.3|3039.3|3
1622196170000|2021-05-28 10:02:50|3045|3039|3044.8|3038.8|3045|3039|3044.3|3038.3|5
1622196250000|2021-05-28 10:04:10|3045|3039|3045|3039|3045|3039|3045|3039|1
1622196260000|2021-05-28 10:04:20|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1622196280000|2021-05-28 10:04:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622196340000|2021-05-28 10:05:40|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1622196400000|2021-05-28 10:06:40|3046|3040|3046|3040|3046|3040|3046|3040|1
1622196460000|2021-05-28 10:07:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622196500000|2021-05-28 10:08:20|3046|3040|3046|3040|3046|3040|3046|3040|1
1622196510000|2021-05-28 10:08:30|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1622196550000|2021-05-28 10:09:10|3045|3039|3044.5|3038.5|3045|3039|3044.5|3038.5|3
1622196610000|2021-05-28 10:10:10|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1622196620000|2021-05-28 10:10:20|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|2
1622196640000|2021-05-28 10:10:40|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1622196670000|2021-05-28 10:11:10|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1622196700000|2021-05-28 10:11:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1622196730000|2021-05-28 10:12:10|3044.8|3038.8|3045.5|3039.5|3045.5|3039.5|3044.8|3038.8|2
1622196750000|2021-05-28 10:12:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1622196760000|2021-05-28 10:12:40|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1622196780000|2021-05-28 10:13:00|3046|3040|3045.5|3039.5|3046|3040|3045.5|3039.5|2
1622196820000|2021-05-28 10:13:40|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1622196830000|2021-05-28 10:13:50|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622196850000|2021-05-28 10:14:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622196860000|2021-05-28 10:14:20|3045.5|3039.5|3046.3|3040.3|3046.3|3040.3|3045.5|3039.5|4
1622196870000|2021-05-28 10:14:30|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1622196880000|2021-05-28 10:14:40|3046.5|3040.5|3047|3041|3047.3|3041.3|3046.5|3040.5|4
1622196890000|2021-05-28 10:14:50|3046.8|3040.8|3045.5|3039.5|3046.8|3040.8|3045.5|3039.5|4
1622196910000|2021-05-28 10:15:10|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1622196960000|2021-05-28 10:16:00|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1622196990000|2021-05-28 10:16:30|3046|3040|3045.5|3039.5|3046|3040|3045.5|3039.5|3
1622197000000|2021-05-28 10:16:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622197010000|2021-05-28 10:16:50|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1622197020000|2021-05-28 10:17:00|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1622197030000|2021-05-28 10:17:10|3045|3039|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|6
1622197040000|2021-05-28 10:17:20|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|4
1622197050000|2021-05-28 10:17:30|3045|3039|3044.8|3038.8|3045|3039|3044.5|3038.5|6
1622197060000|2021-05-28 10:17:40|3045|3039|3044.5|3038.5|3045|3039|3044.5|3038.5|2
1622197070000|2021-05-28 10:17:50|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|4
1622197080000|2021-05-28 10:18:00|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1622197100000|2021-05-28 10:18:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1622197110000|2021-05-28 10:18:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622197120000|2021-05-28 10:18:40|3045|3039|3045|3039|3045|3039|3045|3039|1
1622197140000|2021-05-28 10:19:00|3045.3|3039.3|3048.3|3042.3|3048.3|3042.3|3045.3|3039.3|4
1622197150000|2021-05-28 10:19:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1622197160000|2021-05-28 10:19:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1622197180000|2021-05-28 10:19:40|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1622197200000|2021-05-28 10:20:00|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1622197230000|2021-05-28 10:20:30|3049.5|3043.5|3048.8|3042.8|3049.5|3043.5|3048.8|3042.8|2
1622197240000|2021-05-28 10:20:40|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1622197270000|2021-05-28 10:21:10|3049.3|3043.3|3048.3|3042.3|3049.3|3043.3|3048.3|3042.3|4
1622197280000|2021-05-28 10:21:20|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1622197290000|2021-05-28 10:21:30|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1622197320000|2021-05-28 10:22:00|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|2
1622197340000|2021-05-28 10:22:20|3048.8|3042.8|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|3
1622197380000|2021-05-28 10:23:00|3049|3043|3049.5|3043.5|3049.5|3043.5|3049|3043|2
1622197400000|2021-05-28 10:23:20|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1622197410000|2021-05-28 10:23:30|3050|3044|3051|3045|3051.8|3045.8|3050|3044|5
1622197420000|2021-05-28 10:23:40|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1622197440000|2021-05-28 10:24:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1622197450000|2021-05-28 10:24:10|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1622197470000|2021-05-28 10:24:30|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1622197530000|2021-05-28 10:25:30|3050|3044|3050|3044|3050|3044|3050|3044|1
1622197540000|2021-05-28 10:25:40|3049.8|3043.8|3049.8|3043.8|3050|3044|3049.8|3043.8|3
1622197550000|2021-05-28 10:25:50|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1622197560000|2021-05-28 10:26:00|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1622197610000|2021-05-28 10:26:50|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|2
1622197620000|2021-05-28 10:27:00|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1622197630000|2021-05-28 10:27:10|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1622197670000|2021-05-28 10:27:50|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1622197710000|2021-05-28 10:28:30|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1622197740000|2021-05-28 10:29:00|3049|3043|3049.5|3043.5|3049.5|3043.5|3049|3043|2
1622197750000|2021-05-28 10:29:10|3049.3|3043.3|3048.5|3042.5|3049.3|3043.3|3048.5|3042.5|3
1622197760000|2021-05-28 10:29:20|3048.3|3042.3|3046.5|3040.5|3048.3|3042.3|3046.5|3040.5|5
1622197800000|2021-05-28 10:30:00|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1622197810000|2021-05-28 10:30:10|3046|3040|3047|3041|3047|3041|3045.8|3039.8|5
1622197820000|2021-05-28 10:30:20|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|6
1622197830000|2021-05-28 10:30:30|3048.5|3042.5|3049|3043|3049|3043|3048.5|3042.5|3
1622197840000|2021-05-28 10:30:40|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1622197870000|2021-05-28 10:31:10|3048.3|3042.3|3046.8|3040.8|3048.3|3042.3|3046.8|3040.8|3
1622197880000|2021-05-28 10:31:20|3046.5|3040.5|3046|3040|3046.5|3040.5|3046|3040|3
1622197900000|2021-05-28 10:31:40|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1622197910000|2021-05-28 10:31:50|3045.8|3039.8|3046.5|3040.5|3046.5|3040.5|3045.8|3039.8|2
1622197920000|2021-05-28 10:32:00|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1622197930000|2021-05-28 10:32:10|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1622197950000|2021-05-28 10:32:30|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|2
1622197960000|2021-05-28 10:32:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622197990000|2021-05-28 10:33:10|3045.3|3039.3|3046.5|3040.5|3046.5|3040.5|3045.3|3039.3|3
1622198000000|2021-05-28 10:33:20|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1622198010000|2021-05-28 10:33:30|3047|3041|3047|3041|3047|3041|3047|3041|1
1622198020000|2021-05-28 10:33:40|3047.3|3041.3|3047.8|3041.8|3047.8|3041.8|3047.3|3041.3|3
1622198060000|2021-05-28 10:34:20|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1622198080000|2021-05-28 10:34:40|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047.5|3041.5|2
1622198120000|2021-05-28 10:35:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1622198180000|2021-05-28 10:36:20|3047|3041|3047|3041|3047|3041|3047|3041|1
1622198190000|2021-05-28 10:36:30|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|2
1622198200000|2021-05-28 10:36:40|3046|3040|3045.5|3039.5|3046|3040|3045.5|3039.5|3
1622198210000|2021-05-28 10:36:50|3046|3040|3046|3040|3046|3040|3046|3040|1
1622198260000|2021-05-28 10:37:40|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1622198330000|2021-05-28 10:38:50|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622198340000|2021-05-28 10:39:00|3046|3040|3047.8|3041.8|3047.8|3041.8|3046|3040|2
1622198400000|2021-05-28 10:40:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1622198430000|2021-05-28 10:40:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1622198460000|2021-05-28 10:41:00|3047|3041|3047|3041|3047|3041|3047|3041|1
1622198490000|2021-05-28 10:41:30|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1622198500000|2021-05-28 10:41:40|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1622198550000|2021-05-28 10:42:30|3047.5|3041.5|3047|3041|3047.5|3041.5|3047|3041|2
1622198620000|2021-05-28 10:43:40|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1622198670000|2021-05-28 10:44:30|3046.5|3040.5|3046|3040|3046.5|3040.5|3046|3040|2
1622198680000|2021-05-28 10:44:40|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|4
1622198710000|2021-05-28 10:45:10|3045.5|3039.5|3044.8|3038.8|3045.5|3039.5|3044.8|3038.8|2
1622198740000|2021-05-28 10:45:40|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1622198750000|2021-05-28 10:45:50|3044|3038|3043|3037|3044|3038|3042.3|3036.3|10
1622198760000|2021-05-28 10:46:00|3042.8|3036.8|3042.3|3036.3|3042.8|3036.8|3042.3|3036.3|3
1622198770000|2021-05-28 10:46:10|3042|3036|3042.5|3036.5|3042.5|3036.5|3041.5|3035.5|6
1622198780000|2021-05-28 10:46:20|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1622198830000|2021-05-28 10:47:10|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1622198840000|2021-05-28 10:47:20|3043|3037|3043|3037|3043|3037|3043|3037|1
1622198850000|2021-05-28 10:47:30|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1622198890000|2021-05-28 10:48:10|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1622198900000|2021-05-28 10:48:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1622198960000|2021-05-28 10:49:20|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1622198980000|2021-05-28 10:49:40|3043.8|3037.8|3045|3039|3045|3039|3043.8|3037.8|3
1622199010000|2021-05-28 10:50:10|3044.5|3038.5|3044|3038|3044.5|3038.5|3044|3038|2
1622199020000|2021-05-28 10:50:20|3043.8|3037.8|3043.3|3037.3|3043.8|3037.8|3043.3|3037.3|4
1622199030000|2021-05-28 10:50:30|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|4
1622199040000|2021-05-28 10:50:40|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1622199100000|2021-05-28 10:51:40|3043|3037|3043|3037|3043|3037|3043|3037|1
1622199110000|2021-05-28 10:51:50|3042.8|3036.8|3040.5|3034.5|3042.8|3036.8|3040.5|3034.5|8
1622199120000|2021-05-28 10:52:00|3040.3|3034.3|3039.9|3033.9|3041.5|3035.5|3039.9|3033.9|4
1622199130000|2021-05-28 10:52:10|3040|3034|3041|3035|3041.3|3035.3|3040|3034|7
1622199140000|2021-05-28 10:52:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1622199150000|2021-05-28 10:52:30|3041|3035|3041.3|3035.3|3041.5|3035.5|3041|3035|4
1622199170000|2021-05-28 10:52:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1622199190000|2021-05-28 10:53:10|3041.3|3035.3|3039.3|3033.3|3041.3|3035.3|3039.3|3033.3|8
1622199210000|2021-05-28 10:53:30|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1622199220000|2021-05-28 10:53:40|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1622199270000|2021-05-28 10:54:30|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1622199280000|2021-05-28 10:54:40|3039.5|3033.5|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|2
1622199330000|2021-05-28 10:55:30|3039|3033|3039|3033|3039|3033|3039|3033|1
1622199360000|2021-05-28 10:56:00|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1622199370000|2021-05-28 10:56:10|3039.5|3033.5|3040|3034|3040|3034|3039.5|3033.5|2
1622199380000|2021-05-28 10:56:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1622199390000|2021-05-28 10:56:30|3039.3|3033.3|3037.3|3031.3|3039.3|3033.3|3037.3|3031.3|3
1622199410000|2021-05-28 10:56:50|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1622199420000|2021-05-28 10:57:00|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|3
1622199430000|2021-05-28 10:57:10|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|2
1622199440000|2021-05-28 10:57:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1622199460000|2021-05-28 10:57:40|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|2
1622199500000|2021-05-28 10:58:20|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|3
1622199510000|2021-05-28 10:58:30|3036|3030|3036|3030|3036.3|3030.3|3036|3030|3
1622199530000|2021-05-28 10:58:50|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1622199540000|2021-05-28 10:59:00|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|2
1622199550000|2021-05-28 10:59:10|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1622199560000|2021-05-28 10:59:20|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1622199570000|2021-05-28 10:59:30|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|3
1622199590000|2021-05-28 10:59:50|3036|3030|3037|3031|3037|3031|3036|3030|4
1622199600000|2021-05-28 11:00:00|3037.5|3031.5|3037|3031|3037.5|3031.5|3037|3031|3
1622199610000|2021-05-28 11:00:10|3037.5|3031.5|3037|3031|3037.5|3031.5|3037|3031|2
1622199630000|2021-05-28 11:00:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1622199650000|2021-05-28 11:00:50|3037|3031|3037|3031|3037|3031|3037|3031|1
1622199660000|2021-05-28 11:01:00|3036.8|3030.8|3037.5|3031.5|3037.5|3031.5|3036.8|3030.8|4
1622199680000|2021-05-28 11:01:20|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|2
1622199700000|2021-05-28 11:01:40|3037|3031|3037|3031|3037|3031|3037|3031|1
1622199780000|2021-05-28 11:03:00|3037.3|3031.3|3039|3033|3039|3033|3037.3|3031.3|2
1622199790000|2021-05-28 11:03:10|3039.3|3033.3|3039|3033|3039.3|3033.3|3039|3033|2
1622199800000|2021-05-28 11:03:20|3038.8|3032.8|3039|3033|3039|3033|3038.8|3032.8|2
1622199820000|2021-05-28 11:03:40|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1622199830000|2021-05-28 11:03:50|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1622199850000|2021-05-28 11:04:10|3040|3034|3040|3034|3040|3034|3040|3034|1
1622199860000|2021-05-28 11:04:20|3040.5|3034.5|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|3
1622199870000|2021-05-28 11:04:30|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1622199880000|2021-05-28 11:04:40|3040.3|3034.3|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|3
1622199890000|2021-05-28 11:04:50|3040|3034|3040|3034|3040|3034|3040|3034|1
1622199900000|2021-05-28 11:05:00|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|2
1622199910000|2021-05-28 11:05:10|3039|3033|3038.5|3032.5|3039|3033|3038.3|3032.3|5
1622199920000|2021-05-28 11:05:20|3038.8|3032.8|3040|3034|3040|3034|3038.8|3032.8|3
1622199950000|2021-05-28 11:05:50|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1622199960000|2021-05-28 11:06:00|3040.3|3034.3|3041|3035|3041|3035|3040.3|3034.3|3
1622199980000|2021-05-28 11:06:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1622200000000|2021-05-28 11:06:40|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040|3034|5
1622200010000|2021-05-28 11:06:50|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1622200020000|2021-05-28 11:07:00|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1622200040000|2021-05-28 11:07:20|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1622200050000|2021-05-28 11:07:30|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1622200070000|2021-05-28 11:07:50|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1622200130000|2021-05-28 11:08:50|3040.5|3034.5|3041.5|3035.5|3041.5|3035.5|3040.5|3034.5|4
1622200190000|2021-05-28 11:09:50|3041.3|3035.3|3041|3035|3041.3|3035.3|3040.8|3034.8|4
1622200250000|2021-05-28 11:10:50|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1622200290000|2021-05-28 11:11:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1622200370000|2021-05-28 11:12:50|3041|3035|3041|3035|3041|3035|3041|3035|1
1622200390000|2021-05-28 11:13:10|3041.3|3035.3|3042.8|3036.8|3042.8|3036.8|3041.3|3035.3|2
1622200400000|2021-05-28 11:13:20|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1622200410000|2021-05-28 11:13:30|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1622200420000|2021-05-28 11:13:40|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1622200450000|2021-05-28 11:14:10|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1622200470000|2021-05-28 11:14:30|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1622200480000|2021-05-28 11:14:40|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|2
1622200490000|2021-05-28 11:14:50|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1622200500000|2021-05-28 11:15:00|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3038.8|3032.8|3
1622200530000|2021-05-28 11:15:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1622200540000|2021-05-28 11:15:40|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1622200580000|2021-05-28 11:16:20|3038.5|3032.5|3039.3|3033.3|3039.3|3033.3|3038.5|3032.5|2
1622200620000|2021-05-28 11:17:00|3039|3033|3039|3033|3039|3033|3038.8|3032.8|3
1622200680000|2021-05-28 11:18:00|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|2
1622200690000|2021-05-28 11:18:10|3040|3034|3041|3035|3041|3035|3040|3034|4
1622200720000|2021-05-28 11:18:40|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1622200740000|2021-05-28 11:19:00|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1622200750000|2021-05-28 11:19:10|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1622200760000|2021-05-28 11:19:20|3040.3|3034.3|3039.8|3033.8|3040.8|3034.8|3039.8|3033.8|4
1622200770000|2021-05-28 11:19:30|3040|3034|3040|3034|3040|3034|3040|3034|1
1622200790000|2021-05-28 11:19:50|3040.3|3034.3|3041.3|3035.3|3041.3|3035.3|3040.3|3034.3|2
1622200870000|2021-05-28 11:21:10|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|2
1622200880000|2021-05-28 11:21:20|3040|3034|3039.8|3033.8|3040|3034|3039.8|3033.8|2
1622200890000|2021-05-28 11:21:30|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1622200900000|2021-05-28 11:21:40|3040.5|3034.5|3040|3034|3040.5|3034.5|3040|3034|3
1622200910000|2021-05-28 11:21:50|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1622200920000|2021-05-28 11:22:00|3039.5|3033.5|3038.5|3032.5|3039.5|3033.5|3038.5|3032.5|4
1622200930000|2021-05-28 11:22:10|3039.8|3033.8|3040.3|3034.3|3040.3|3034.3|3039.3|3033.3|4
1622200940000|2021-05-28 11:22:20|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|4
1622200950000|2021-05-28 11:22:30|3040.8|3034.8|3041.8|3035.8|3041.8|3035.8|3040.8|3034.8|2
1622200960000|2021-05-28 11:22:40|3041.5|3035.5|3041|3035|3041.5|3035.5|3041|3035|3
1622200970000|2021-05-28 11:22:50|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1622200990000|2021-05-28 11:23:10|3040|3034|3039.3|3033.3|3040|3034|3039.3|3033.3|3
1622201000000|2021-05-28 11:23:20|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1622201010000|2021-05-28 11:23:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1622201020000|2021-05-28 11:23:40|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1622201030000|2021-05-28 11:23:50|3039.8|3033.8|3040|3034|3040.5|3034.5|3039.8|3033.8|4
1622201040000|2021-05-28 11:24:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1622201070000|2021-05-28 11:24:30|3040|3034|3039.8|3033.8|3040|3034|3039.8|3033.8|2
1622201150000|2021-05-28 11:25:50|3040|3034|3040|3034|3040|3034|3040|3034|1
1622201160000|2021-05-28 11:26:00|3040.3|3034.3|3041|3035|3041.3|3035.3|3040.3|3034.3|5
1622201170000|2021-05-28 11:26:10|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1622201190000|2021-05-28 11:26:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1622201200000|2021-05-28 11:26:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1622201210000|2021-05-28 11:26:50|3041.8|3035.8|3040.5|3034.5|3041.8|3035.8|3040.5|3034.5|5
1622201220000|2021-05-28 11:27:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1622201240000|2021-05-28 11:27:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1622201250000|2021-05-28 11:27:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1622201260000|2021-05-28 11:27:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1622201300000|2021-05-28 11:28:20|3041|3035|3041.3|3035.3|3041.3|3035.3|3040.3|3034.3|4
1622201310000|2021-05-28 11:28:30|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|4
1622201330000|2021-05-28 11:28:50|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1622201340000|2021-05-28 11:29:00|3041|3035|3042.8|3036.8|3042.8|3036.8|3041|3035|4
1622201410000|2021-05-28 11:30:10|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1622201420000|2021-05-28 11:30:20|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1622201430000|2021-05-28 11:30:30|3044.5|3038.5|3042.5|3036.5|3044.5|3038.5|3042.5|3036.5|5
1622201440000|2021-05-28 11:30:40|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043|3037|3
1622201450000|2021-05-28 11:30:50|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|3
1622201460000|2021-05-28 11:31:00|3045.3|3039.3|3047.3|3041.3|3047.3|3041.3|3045.3|3039.3|4
1622201480000|2021-05-28 11:31:20|3047|3041|3047|3041|3047|3041|3047|3041|1
1622201490000|2021-05-28 11:31:30|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|4
1622201510000|2021-05-28 11:31:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1622201520000|2021-05-28 11:32:00|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|3
1622201530000|2021-05-28 11:32:10|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1622201550000|2021-05-28 11:32:30|3044.5|3038.5|3045.8|3039.8|3045.8|3039.8|3044.5|3038.5|3
1622201580000|2021-05-28 11:33:00|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1622201590000|2021-05-28 11:33:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622201600000|2021-05-28 11:33:20|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622201610000|2021-05-28 11:33:30|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1622201650000|2021-05-28 11:34:10|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1622201660000|2021-05-28 11:34:20|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3042.3|3036.3|8
1622201670000|2021-05-28 11:34:30|3043.5|3037.5|3044.3|3038.3|3044.3|3038.3|3043.5|3037.5|3
1622201690000|2021-05-28 11:34:50|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1622201700000|2021-05-28 11:35:00|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1622201730000|2021-05-28 11:35:30|3046|3040|3046|3040|3046|3040|3046|3040|1
1622201750000|2021-05-28 11:35:50|3045.8|3039.8|3044.8|3038.8|3045.8|3039.8|3044.8|3038.8|2
1622201760000|2021-05-28 11:36:00|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1622201790000|2021-05-28 11:36:30|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1622201800000|2021-05-28 11:36:40|3044|3038|3044|3038|3044|3038|3044|3038|1
1622201810000|2021-05-28 11:36:50|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1622201830000|2021-05-28 11:37:10|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1622201880000|2021-05-28 11:38:00|3046.8|3040.8|3048|3042|3048.5|3042.5|3046.8|3040.8|6
1622201900000|2021-05-28 11:38:20|3049.3|3043.3|3048.8|3042.8|3049.3|3043.3|3048.8|3042.8|3
1622201930000|2021-05-28 11:38:50|3048.5|3042.5|3047.3|3041.3|3048.5|3042.5|3047.3|3041.3|3
1622201940000|2021-05-28 11:39:00|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3046|3040|8
1622201950000|2021-05-28 11:39:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1622201960000|2021-05-28 11:39:20|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1622201970000|2021-05-28 11:39:30|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1622201990000|2021-05-28 11:39:50|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1622202000000|2021-05-28 11:40:00|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|4
1622202020000|2021-05-28 11:40:20|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1622202040000|2021-05-28 11:40:40|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1622202060000|2021-05-28 11:41:00|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|4
1622202070000|2021-05-28 11:41:10|3048.3|3042.3|3047.3|3041.3|3048.3|3042.3|3047.3|3041.3|5
1622202080000|2021-05-28 11:41:20|3047|3041|3048.5|3042.5|3048.5|3042.5|3047|3041|4
1622202100000|2021-05-28 11:41:40|3048.8|3042.8|3049.8|3043.8|3049.8|3043.8|3048.8|3042.8|2
1622202120000|2021-05-28 11:42:00|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1622202150000|2021-05-28 11:42:30|3049.5|3043.5|3049|3043|3049.5|3043.5|3049|3043|3
1622202190000|2021-05-28 11:43:10|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1622202200000|2021-05-28 11:43:20|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1622202210000|2021-05-28 11:43:30|3048.5|3042.5|3049.5|3043.5|3049.5|3043.5|3048.5|3042.5|3
1622202220000|2021-05-28 11:43:40|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1622202250000|2021-05-28 11:44:10|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1622202260000|2021-05-28 11:44:20|3049.5|3043.5|3048.5|3042.5|3049.5|3043.5|3048.5|3042.5|4
1622202270000|2021-05-28 11:44:30|3049|3043|3049.8|3043.8|3049.8|3043.8|3048.8|3042.8|4
1622202280000|2021-05-28 11:44:40|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1622202290000|2021-05-28 11:44:50|3050|3044|3050|3044|3050|3044|3050|3044|1
1622202300000|2021-05-28 11:45:00|3051|3045|3049.3|3043.3|3051|3045|3049.3|3043.3|4
1622202310000|2021-05-28 11:45:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1622202350000|2021-05-28 11:45:50|3050.5|3044.5|3050.3|3044.3|3050.8|3044.8|3050.3|3044.3|4
1622202360000|2021-05-28 11:46:00|3050.5|3044.5|3051.3|3045.3|3051.3|3045.3|3050.5|3044.5|2
1622202370000|2021-05-28 11:46:10|3050.8|3044.8|3050.3|3044.3|3050.8|3044.8|3050.3|3044.3|3
1622202380000|2021-05-28 11:46:20|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1622202390000|2021-05-28 11:46:30|3051|3045|3052.3|3046.3|3052.3|3046.3|3051|3045|3
1622202420000|2021-05-28 11:47:00|3052|3046|3052|3046|3052|3046|3052|3046|1
1622202440000|2021-05-28 11:47:20|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1622202450000|2021-05-28 11:47:30|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1622202460000|2021-05-28 11:47:40|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1622202470000|2021-05-28 11:47:50|3051.8|3045.8|3052.3|3046.3|3052.3|3046.3|3051.8|3045.8|2
1622202490000|2021-05-28 11:48:10|3052.8|3046.8|3055.3|3049.3|3055.3|3049.3|3052.8|3046.8|2
1622202500000|2021-05-28 11:48:20|3056|3050|3055.5|3049.5|3056|3050|3055.5|3049.5|3
1622202510000|2021-05-28 11:48:30|3055.3|3049.3|3055.8|3049.8|3055.8|3049.8|3055.3|3049.3|3
1622202520000|2021-05-28 11:48:40|3057.5|3051.5|3057.1|3051.1|3057.5|3051.5|3057.1|3051.1|3
1622202530000|2021-05-28 11:48:50|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|2
1622202540000|2021-05-28 11:49:00|3056|3050|3056.6|3050.6|3056.6|3050.6|3055.5|3049.5|4
1622202550000|2021-05-28 11:49:10|3057.8|3051.8|3060|3054|3060|3054|3057.8|3051.8|5
1622202560000|2021-05-28 11:49:20|3059.3|3053.3|3057.5|3051.5|3059.3|3053.3|3057|3051|4
1622202570000|2021-05-28 11:49:30|3057.3|3051.3|3058.3|3052.3|3058.3|3052.3|3057.3|3051.3|3
1622202580000|2021-05-28 11:49:40|3058|3052|3057.3|3051.3|3058|3052|3057.3|3051.3|3
1622202590000|2021-05-28 11:49:50|3057|3051|3057|3051|3057|3051|3056.8|3050.8|3
1622202600000|2021-05-28 11:50:00|3057.8|3051.8|3057.5|3051.5|3058.3|3052.3|3057|3051|4
1622202610000|2021-05-28 11:50:10|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3056.5|3050.5|6
1622202620000|2021-05-28 11:50:20|3057.3|3051.3|3053.5|3047.5|3057.8|3051.8|3053.5|3047.5|8
1622202630000|2021-05-28 11:50:30|3052|3046|3056.3|3050.3|3057.5|3051.5|3052|3046|12
1622202640000|2021-05-28 11:50:40|3056|3050|3055|3049|3056|3050|3055|3049|4
1622202650000|2021-05-28 11:50:50|3054.8|3048.8|3055.8|3049.8|3055.8|3049.8|3053|3047|7
1622202660000|2021-05-28 11:51:00|3056|3050|3056.8|3050.8|3056.8|3050.8|3055.8|3049.8|6
1622202670000|2021-05-28 11:51:10|3057|3051|3057.8|3051.8|3058.5|3052.5|3057|3051|4
1622202680000|2021-05-28 11:51:20|3056.8|3050.8|3058|3052|3058|3052|3055.8|3049.8|4
1622202690000|2021-05-28 11:51:30|3058.3|3052.3|3058.5|3052.5|3059.3|3053.3|3058.3|3052.3|5
1622202700000|2021-05-28 11:51:40|3057.8|3051.8|3058.5|3052.5|3058.5|3052.5|3057|3051|5
1622202710000|2021-05-28 11:51:50|3058|3052|3057.3|3051.3|3058|3052|3057.3|3051.3|4
1622202720000|2021-05-28 11:52:00|3058.8|3052.8|3059|3053|3059.3|3053.3|3058.8|3052.8|8
1622202730000|2021-05-28 11:52:10|3058.8|3052.8|3059.5|3053.5|3060.8|3054.8|3058.3|3052.3|9
1622202740000|2021-05-28 11:52:20|3059.3|3053.3|3059.3|3053.3|3059.5|3053.5|3059|3053|5
1622202750000|2021-05-28 11:52:30|3059|3053|3059|3053|3059|3053|3058|3052|6
1622202760000|2021-05-28 11:52:40|3059.3|3053.3|3059|3053|3059.8|3053.8|3059|3053|4
1622202770000|2021-05-28 11:52:50|3058.8|3052.8|3057.5|3051.5|3059|3053|3055.8|3049.8|6
1622202780000|2021-05-28 11:53:00|3057.8|3051.8|3057.9|3051.9|3058|3052|3057.6|3051.6|5
1622202790000|2021-05-28 11:53:10|3057.8|3051.8|3057.5|3051.5|3058.3|3052.3|3055.5|3049.5|10
1622202800000|2021-05-28 11:53:20|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057|3051|3
1622202810000|2021-05-28 11:53:30|3057.5|3051.5|3057|3051|3057.5|3051.5|3056.8|3050.8|7
1622202820000|2021-05-28 11:53:40|3056.8|3050.8|3056.8|3050.8|3057|3051|3056.5|3050.5|4
1622202830000|2021-05-28 11:53:50|3056.5|3050.5|3056|3050|3056.8|3050.8|3055.8|3049.8|6
1622202840000|2021-05-28 11:54:00|3055.8|3049.8|3055|3049|3055.8|3049.8|3055|3049|2
1622202850000|2021-05-28 11:54:10|3054.8|3048.8|3054.3|3048.3|3054.8|3048.8|3054.3|3048.3|2
1622202860000|2021-05-28 11:54:20|3055|3049|3058|3052|3058|3052|3055|3049|6
1622202870000|2021-05-28 11:54:30|3057|3051|3052.3|3046.3|3057|3051|3052.3|3046.3|6
1622202880000|2021-05-28 11:54:40|3051.5|3045.5|3052.3|3046.3|3052.3|3046.3|3050.5|3044.5|6
1622202890000|2021-05-28 11:54:50|3052.5|3046.5|3053|3047|3053|3047|3052.5|3046.5|3
1622202900000|2021-05-28 11:55:00|3053.8|3047.8|3054|3048|3054.3|3048.3|3053.8|3047.8|4
1622202920000|2021-05-28 11:55:20|3053.8|3047.8|3051.8|3045.8|3053.8|3047.8|3051.8|3045.8|8
1622202930000|2021-05-28 11:55:30|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1622202940000|2021-05-28 11:55:40|3050.5|3044.5|3050.8|3044.8|3051|3045|3050.5|3044.5|3
1622202950000|2021-05-28 11:55:50|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|2
1622202970000|2021-05-28 11:56:10|3049.3|3043.3|3047.5|3041.5|3049.3|3043.3|3047.3|3041.3|9
1622202990000|2021-05-28 11:56:30|3047.8|3041.8|3049.3|3043.3|3049.3|3043.3|3047.8|3041.8|4
1622203000000|2021-05-28 11:56:40|3049|3043|3050.3|3044.3|3050.3|3044.3|3049|3043|4
1622203010000|2021-05-28 11:56:50|3050.5|3044.5|3049.8|3043.8|3050.8|3044.8|3049.8|3043.8|4
1622203020000|2021-05-28 11:57:00|3048.3|3042.3|3049|3043|3049.5|3043.5|3048.3|3042.3|5
1622203030000|2021-05-28 11:57:10|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1622203040000|2021-05-28 11:57:20|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1622203050000|2021-05-28 11:57:30|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1622203060000|2021-05-28 11:57:40|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1622203080000|2021-05-28 11:58:00|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048|3042|6
1622203090000|2021-05-28 11:58:10|3049|3043|3050.5|3044.5|3050.5|3044.5|3049|3043|3
1622203100000|2021-05-28 11:58:20|3050.8|3044.8|3050.3|3044.3|3050.8|3044.8|3050.3|3044.3|3
1622203110000|2021-05-28 11:58:30|3050.5|3044.5|3051.3|3045.3|3051.5|3045.5|3050.5|3044.5|5
1622203130000|2021-05-28 11:58:50|3051.8|3045.8|3050.8|3044.8|3051.8|3045.8|3050.8|3044.8|3
1622203140000|2021-05-28 11:59:00|3050.5|3044.5|3049.8|3043.8|3050.5|3044.5|3049.8|3043.8|3
1622203150000|2021-05-28 11:59:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1622203160000|2021-05-28 11:59:20|3049.3|3043.3|3048.8|3042.8|3049.3|3043.3|3048.8|3042.8|2
1622203170000|2021-05-28 11:59:30|3049|3043|3049|3043|3049|3043|3049|3043|1
1622203180000|2021-05-28 11:59:40|3049.3|3043.3|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|2
1622203200000|2021-05-28 12:00:00|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1622203210000|2021-05-28 12:00:10|3051|3045|3051|3045|3051|3045|3051|3045|1
1622203220000|2021-05-28 12:00:20|3050.8|3044.8|3049.8|3043.8|3050.8|3044.8|3049.8|3043.8|3
1622203260000|2021-05-28 12:01:00|3048.8|3042.8|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|2
1622203270000|2021-05-28 12:01:10|3049.5|3043.5|3050.5|3044.5|3051|3045|3049.5|3043.5|11
1622203280000|2021-05-28 12:01:20|3050.8|3044.8|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|4
1622203290000|2021-05-28 12:01:30|3052|3046|3053.5|3047.5|3053.8|3047.8|3052|3046|6
1622203300000|2021-05-28 12:01:40|3053.3|3047.3|3052.3|3046.3|3053.3|3047.3|3052.3|3046.3|4
1622203310000|2021-05-28 12:01:50|3051.8|3045.8|3052.3|3046.3|3052.3|3046.3|3051.8|3045.8|4
1622203320000|2021-05-28 12:02:00|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1622203330000|2021-05-28 12:02:10|3051.8|3045.8|3053|3047|3053|3047|3051.8|3045.8|4
1622203340000|2021-05-28 12:02:20|3052.8|3046.8|3052.8|3046.8|3053.8|3047.8|3052.8|3046.8|6
1622203350000|2021-05-28 12:02:30|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1622203360000|2021-05-28 12:02:40|3052.8|3046.8|3053.3|3047.3|3053.5|3047.5|3052.8|3046.8|4
1622203370000|2021-05-28 12:02:50|3054.3|3048.3|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|2
1622203390000|2021-05-28 12:03:10|3055|3049|3055.8|3049.8|3055.8|3049.8|3055|3049|2
1622203400000|2021-05-28 12:03:20|3055.5|3049.5|3055|3049|3055.5|3049.5|3055|3049|2
1622203410000|2021-05-28 12:03:30|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1622203420000|2021-05-28 12:03:40|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1622203440000|2021-05-28 12:04:00|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3052.3|3046.3|6
1622203470000|2021-05-28 12:04:30|3053.5|3047.5|3054|3048|3054.8|3048.8|3053.5|3047.5|6
1622203480000|2021-05-28 12:04:40|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1622203490000|2021-05-28 12:04:50|3055.3|3049.3|3055.8|3049.8|3055.8|3049.8|3055.3|3049.3|2
1622203530000|2021-05-28 12:05:30|3056|3050|3056|3050|3056|3050|3055.8|3049.8|3
1622203540000|2021-05-28 12:05:40|3055.8|3049.8|3054.3|3048.3|3055.8|3049.8|3054.3|3048.3|3
1622203550000|2021-05-28 12:05:50|3054|3048|3054|3048|3054|3048|3054|3048|1
1622203570000|2021-05-28 12:06:10|3054.3|3048.3|3055.5|3049.5|3055.5|3049.5|3054.3|3048.3|2
1622203580000|2021-05-28 12:06:20|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1622203590000|2021-05-28 12:06:30|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1622203600000|2021-05-28 12:06:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1622203620000|2021-05-28 12:07:00|3055|3049|3054.3|3048.3|3055|3049|3054.3|3048.3|2
1622203630000|2021-05-28 12:07:10|3053.6|3047.6|3053.3|3047.3|3053.6|3047.6|3053.3|3047.3|2
1622203640000|2021-05-28 12:07:20|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1622203650000|2021-05-28 12:07:30|3052.5|3046.5|3052|3046|3052.5|3046.5|3052|3046|3
1622203680000|2021-05-28 12:08:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1622203690000|2021-05-28 12:08:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1622203700000|2021-05-28 12:08:20|3050.3|3044.3|3050.8|3044.8|3050.8|3044.8|3050.3|3044.3|2
1622203730000|2021-05-28 12:08:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1622203750000|2021-05-28 12:09:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1622203760000|2021-05-28 12:09:20|3051|3045|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|5
1622203770000|2021-05-28 12:09:30|3051.8|3045.8|3051.3|3045.3|3051.8|3045.8|3051.3|3045.3|2
1622203780000|2021-05-28 12:09:40|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1622203790000|2021-05-28 12:09:50|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.3|3045.3|4
1622203800000|2021-05-28 12:10:00|3051.8|3045.8|3049|3043|3051.8|3045.8|3049|3043|8
1622203810000|2021-05-28 12:10:10|3048.8|3042.8|3048|3042|3049.3|3043.3|3048|3042|14
1622203820000|2021-05-28 12:10:20|3047.3|3041.3|3048|3042|3048|3042|3047.3|3041.3|2
1622203830000|2021-05-28 12:10:30|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|3
1622203840000|2021-05-28 12:10:40|3048.5|3042.5|3048.3|3042.3|3048.8|3042.8|3048|3042|5
1622203850000|2021-05-28 12:10:50|3048.8|3042.8|3048|3042|3048.8|3042.8|3048|3042|2
1622203860000|2021-05-28 12:11:00|3047.8|3041.8|3046.5|3040.5|3047.8|3041.8|3045.8|3039.8|9
1622203870000|2021-05-28 12:11:10|3045.8|3039.8|3046.8|3040.8|3046.8|3040.8|3045.8|3039.8|3
1622203880000|2021-05-28 12:11:20|3047|3041|3046.5|3040.5|3048|3042|3046.5|3040.5|6
1622203890000|2021-05-28 12:11:30|3046.3|3040.3|3046.3|3040.3|3046.8|3040.8|3046|3040|11
1622203900000|2021-05-28 12:11:40|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1622203910000|2021-05-28 12:11:50|3047|3041|3047.3|3041.3|3048.5|3042.5|3047|3041|9
1622203920000|2021-05-28 12:12:00|3046.8|3040.8|3047.8|3041.8|3047.8|3041.8|3046.5|3040.5|13
1622203930000|2021-05-28 12:12:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1622203940000|2021-05-28 12:12:20|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1622203950000|2021-05-28 12:12:30|3047.8|3041.8|3047.5|3041.5|3048.3|3042.3|3047.5|3041.5|4
1622203970000|2021-05-28 12:12:50|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1622204010000|2021-05-28 12:13:30|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1622204040000|2021-05-28 12:14:00|3048|3042|3046.5|3040.5|3048|3042|3046.5|3040.5|6
1622204050000|2021-05-28 12:14:10|3046|3040|3046.8|3040.8|3046.8|3040.8|3046|3040|3
1622204060000|2021-05-28 12:14:20|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3045.8|3039.8|4
1622204080000|2021-05-28 12:14:40|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1622204090000|2021-05-28 12:14:50|3045.5|3039.5|3046.8|3040.8|3046.8|3040.8|3045.5|3039.5|2
1622204100000|2021-05-28 12:15:00|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|2
1622204110000|2021-05-28 12:15:10|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1622204150000|2021-05-28 12:15:50|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1622204170000|2021-05-28 12:16:10|3046.5|3040.5|3046|3040|3046.5|3040.5|3046|3040|3
1622204180000|2021-05-28 12:16:20|3045.5|3039.5|3047.3|3041.3|3047.3|3041.3|3045.5|3039.5|3
1622204190000|2021-05-28 12:16:30|3047|3041|3047|3041|3047|3041|3047|3041|1
1622204220000|2021-05-28 12:17:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1622204270000|2021-05-28 12:17:50|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1622204300000|2021-05-28 12:18:20|3046|3040|3045.5|3039.5|3046|3040|3045|3039|4
1622204310000|2021-05-28 12:18:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1622204320000|2021-05-28 12:18:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622204380000|2021-05-28 12:19:40|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1622204390000|2021-05-28 12:19:50|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1622204410000|2021-05-28 12:20:10|3044.8|3038.8|3046.5|3040.5|3046.5|3040.5|3044.8|3038.8|3
1622204430000|2021-05-28 12:20:30|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|3
1622204450000|2021-05-28 12:20:50|3047.3|3041.3|3047.8|3041.8|3047.8|3041.8|3047.3|3041.3|2
1622204460000|2021-05-28 12:21:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1622204470000|2021-05-28 12:21:10|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1622204480000|2021-05-28 12:21:20|3048|3042|3047.3|3041.3|3048|3042|3047.3|3041.3|3
1622204490000|2021-05-28 12:21:30|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1622204500000|2021-05-28 12:21:40|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1622204510000|2021-05-28 12:21:50|3047.5|3041.5|3046.8|3040.8|3047.5|3041.5|3046.8|3040.8|2
1622204540000|2021-05-28 12:22:20|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1622204550000|2021-05-28 12:22:30|3046|3040|3046|3040|3046|3040|3046|3040|1
1622204560000|2021-05-28 12:22:40|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1622204570000|2021-05-28 12:22:50|3046|3040|3046|3040|3046|3040|3046|3040|1
1622204580000|2021-05-28 12:23:00|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1622204590000|2021-05-28 12:23:10|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|3
1622204610000|2021-05-28 12:23:30|3047|3041|3046|3040|3047|3041|3046|3040|5
1622204620000|2021-05-28 12:23:40|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1622204630000|2021-05-28 12:23:50|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|3
1622204650000|2021-05-28 12:24:10|3045|3039|3045|3039|3045|3039|3045|3039|1
1622204660000|2021-05-28 12:24:20|3045.3|3039.3|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|4
1622204670000|2021-05-28 12:24:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622204690000|2021-05-28 12:24:50|3045.8|3039.8|3046.3|3040.3|3046.5|3040.5|3045.8|3039.8|3
1622204730000|2021-05-28 12:25:30|3046|3040|3045.3|3039.3|3046|3040|3045.3|3039.3|3
1622204740000|2021-05-28 12:25:40|3045.5|3039.5|3043.8|3037.8|3045.5|3039.5|3043.8|3037.8|6
1622204750000|2021-05-28 12:25:50|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1622204760000|2021-05-28 12:26:00|3044.5|3038.5|3046.5|3040.5|3046.5|3040.5|3044.3|3038.3|7
1622204770000|2021-05-28 12:26:10|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.5|3039.5|5
1622204780000|2021-05-28 12:26:20|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1622204790000|2021-05-28 12:26:30|3046|3040|3045.3|3039.3|3046|3040|3045.3|3039.3|3
1622204800000|2021-05-28 12:26:40|3045|3039|3045.8|3039.8|3045.8|3039.8|3044.8|3038.8|4
1622204810000|2021-05-28 12:26:50|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1622204820000|2021-05-28 12:27:00|3046|3040|3045.8|3039.8|3046.5|3040.5|3045.5|3039.5|5
1622204830000|2021-05-28 12:27:10|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1622204850000|2021-05-28 12:27:30|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1622204960000|2021-05-28 12:29:20|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1622204970000|2021-05-28 12:29:30|3046.8|3040.8|3047.5|3041.5|3047.5|3041.5|3046.8|3040.8|3
1622204980000|2021-05-28 12:29:40|3048|3042|3048|3042|3048.5|3042.5|3048|3042|4
1622205000000|2021-05-28 12:30:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1622205010000|2021-05-28 12:30:10|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|6
1622205020000|2021-05-28 12:30:20|3047.5|3041.5|3047|3041|3047.5|3041.5|3047|3041|5
1622205060000|2021-05-28 12:31:00|3046.8|3040.8|3045.5|3039.5|3046.8|3040.8|3045.5|3039.5|4
1622205070000|2021-05-28 12:31:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622205080000|2021-05-28 12:31:20|3045.5|3039.5|3047.3|3041.3|3047.3|3041.3|3045.5|3039.5|4
1622205090000|2021-05-28 12:31:30|3047.5|3041.5|3048.3|3042.3|3048.3|3042.3|3047.5|3041.5|3
1622205110000|2021-05-28 12:31:50|3048.8|3042.8|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|2
1622205120000|2021-05-28 12:32:00|3049.5|3043.5|3051.8|3045.8|3051.8|3045.8|3049.5|3043.5|5
1622205130000|2021-05-28 12:32:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1622205140000|2021-05-28 12:32:20|3051|3045|3053|3047|3053|3047|3051|3045|8
1622205150000|2021-05-28 12:32:30|3052.5|3046.5|3053|3047|3053.5|3047.5|3052.5|3046.5|6
1622205170000|2021-05-28 12:32:50|3052.8|3046.8|3051.3|3045.3|3052.8|3046.8|3051.3|3045.3|4
1622205180000|2021-05-28 12:33:00|3051|3045|3051|3045|3051|3045|3051|3045|1
1622205190000|2021-05-28 12:33:10|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1622205240000|2021-05-28 12:34:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1622205270000|2021-05-28 12:34:30|3051.3|3045.3|3050.5|3044.5|3051.3|3045.3|3050.5|3044.5|2
1622205280000|2021-05-28 12:34:40|3051|3045|3049.8|3043.8|3051|3045|3049.8|3043.8|3
1622205290000|2021-05-28 12:34:50|3050|3044|3050.5|3044.5|3050.5|3044.5|3050|3044|3
1622205300000|2021-05-28 12:35:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1622205310000|2021-05-28 12:35:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1622205320000|2021-05-28 12:35:20|3050.3|3044.3|3049.3|3043.3|3050.8|3044.8|3049.3|3043.3|6
1622205330000|2021-05-28 12:35:30|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|4
1622205340000|2021-05-28 12:35:40|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1622205350000|2021-05-28 12:35:50|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1622205360000|2021-05-28 12:36:00|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.3|3042.3|3
1622205380000|2021-05-28 12:36:20|3048.3|3042.3|3048|3042|3048.3|3042.3|3047.5|3041.5|5
1622205390000|2021-05-28 12:36:30|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|3
1622205400000|2021-05-28 12:36:40|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1622205410000|2021-05-28 12:36:50|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1622205450000|2021-05-28 12:37:30|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1622205460000|2021-05-28 12:37:40|3048.8|3042.8|3048.8|3042.8|3049|3043|3048.8|3042.8|3
1622205470000|2021-05-28 12:37:50|3048.5|3042.5|3048|3042|3048.5|3042.5|3047.3|3041.3|4
1622205480000|2021-05-28 12:38:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|3
1622205490000|2021-05-28 12:38:10|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1622205500000|2021-05-28 12:38:20|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1622205510000|2021-05-28 12:38:30|3046.5|3040.5|3047|3041|3047|3041|3046.5|3040.5|3
1622205520000|2021-05-28 12:38:40|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1622205530000|2021-05-28 12:38:50|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1622205540000|2021-05-28 12:39:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622205550000|2021-05-28 12:39:10|3045.8|3039.8|3046.3|3040.3|3046.3|3040.3|3045.8|3039.8|3
1622205560000|2021-05-28 12:39:20|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1622205580000|2021-05-28 12:39:40|3046|3040|3046.5|3040.5|3046.5|3040.5|3046|3040|3
1622205590000|2021-05-28 12:39:50|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|3
1622205600000|2021-05-28 12:40:00|3047|3041|3048.5|3042.5|3048.5|3042.5|3047|3041|2
1622205620000|2021-05-28 12:40:20|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1622205650000|2021-05-28 12:40:50|3049|3043|3049|3043|3049|3043|3049|3043|1
1622205660000|2021-05-28 12:41:00|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1622205690000|2021-05-28 12:41:30|3050|3044|3050|3044|3050|3044|3050|3044|1
1622205750000|2021-05-28 12:42:30|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1622205820000|2021-05-28 12:43:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1622205830000|2021-05-28 12:43:50|3049.5|3043.5|3047.5|3041.5|3049.5|3043.5|3047.5|3041.5|7
1622205840000|2021-05-28 12:44:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1622205850000|2021-05-28 12:44:10|3047.5|3041.5|3048|3042|3048.5|3042.5|3047.5|3041.5|6
1622205900000|2021-05-28 12:45:00|3047.5|3041.5|3047|3041|3047.5|3041.5|3047|3041|3
1622205910000|2021-05-28 12:45:10|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|3
1622205930000|2021-05-28 12:45:30|3046|3040|3046|3040|3046|3040|3046|3040|1
1622205940000|2021-05-28 12:45:40|3046.3|3040.3|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|3
1622205950000|2021-05-28 12:45:50|3045.8|3039.8|3046.5|3040.5|3046.8|3040.8|3045.8|3039.8|3
1622205960000|2021-05-28 12:46:00|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|2
1622205970000|2021-05-28 12:46:10|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1622205980000|2021-05-28 12:46:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1622206000000|2021-05-28 12:46:40|3047|3041|3046.5|3040.5|3047|3041|3046.5|3040.5|2
1622206030000|2021-05-28 12:47:10|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1622206040000|2021-05-28 12:47:20|3046.5|3040.5|3045.8|3039.8|3046.5|3040.5|3045.8|3039.8|2
1622206050000|2021-05-28 12:47:30|3046|3040|3046|3040|3046|3040|3045.8|3039.8|3
1622206060000|2021-05-28 12:47:40|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1622206110000|2021-05-28 12:48:30|3046|3040|3046.8|3040.8|3046.8|3040.8|3046|3040|3
1622206120000|2021-05-28 12:48:40|3047|3041|3047.8|3041.8|3047.8|3041.8|3047|3041|2
1622206130000|2021-05-28 12:48:50|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1622206150000|2021-05-28 12:49:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1622206180000|2021-05-28 12:49:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1622206190000|2021-05-28 12:49:50|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1622206210000|2021-05-28 12:50:10|3047.3|3041.3|3046.5|3040.5|3047.3|3041.3|3046.5|3040.5|2
1622206230000|2021-05-28 12:50:30|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|3
1622206300000|2021-05-28 12:51:40|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1622206310000|2021-05-28 12:51:50|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3044.5|3038.5|6
1622206390000|2021-05-28 12:53:10|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|2
1622206410000|2021-05-28 12:53:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622206450000|2021-05-28 12:54:10|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1622206470000|2021-05-28 12:54:30|3046|3040|3045.5|3039.5|3046|3040|3045.5|3039.5|3
1622206500000|2021-05-28 12:55:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622206510000|2021-05-28 12:55:10|3046|3040|3045.5|3039.5|3046|3040|3045.5|3039.5|2
1622206520000|2021-05-28 12:55:20|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622206530000|2021-05-28 12:55:30|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|3
1622206540000|2021-05-28 12:55:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622206660000|2021-05-28 12:57:40|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|3
1622206680000|2021-05-28 12:58:00|3044.8|3038.8|3043.3|3037.3|3044.8|3038.8|3043.3|3037.3|5
1622206690000|2021-05-28 12:58:10|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1622206720000|2021-05-28 12:58:40|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1622206730000|2021-05-28 12:58:50|3043|3037|3043.5|3037.5|3043.5|3037.5|3043|3037|2
1622206740000|2021-05-28 12:59:00|3044|3038|3048.3|3042.3|3048.8|3042.8|3044|3038|4
1622206750000|2021-05-28 12:59:10|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1622206760000|2021-05-28 12:59:20|3048|3042|3048|3042|3048.5|3042.5|3048|3042|3
1622206770000|2021-05-28 12:59:30|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1622206780000|2021-05-28 12:59:40|3048|3042|3047.5|3041.5|3048|3042|3047.5|3041.5|3
1622206790000|2021-05-28 12:59:50|3048|3042|3048|3042|3048|3042|3046.8|3040.8|11
1622206800000|2021-05-28 13:00:00|3048.3|3042.3|3054.3|3048.3|3055.3|3049.3|3048.3|3042.3|24
1622206810000|2021-05-28 13:00:10|3055|3049|3056|3050|3056.3|3050.3|3055|3049|14
1622206820000|2021-05-28 13:00:20|3056.3|3050.3|3056.5|3050.5|3057.8|3051.8|3056.3|3050.3|11
1622206830000|2021-05-28 13:00:30|3056.3|3050.3|3058|3052|3058|3052|3056|3050|9
1622206840000|2021-05-28 13:00:40|3058.3|3052.3|3057|3051|3058.5|3052.5|3057|3051|12
1622206850000|2021-05-28 13:00:50|3056.8|3050.8|3053.3|3047.3|3056.8|3050.8|3053.3|3047.3|11
1622206860000|2021-05-28 13:01:00|3052.8|3046.8|3051.8|3045.8|3053.8|3047.8|3051.8|3045.8|9
1622206870000|2021-05-28 13:01:10|3051.5|3045.5|3051.5|3045.5|3053|3047|3050|3044|16
1622206880000|2021-05-28 13:01:20|3051.8|3045.8|3052|3046|3053.3|3047.3|3051.8|3045.8|11
1622206890000|2021-05-28 13:01:30|3051.8|3045.8|3053.3|3047.3|3053.3|3047.3|3051.8|3045.8|5
1622206900000|2021-05-28 13:01:40|3053.5|3047.5|3054.5|3048.5|3055.3|3049.3|3053.5|3047.5|10
1622206910000|2021-05-28 13:01:50|3054.3|3048.3|3054.8|3048.8|3055.5|3049.5|3054|3048|10
1622206920000|2021-05-28 13:02:00|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1622206930000|2021-05-28 13:02:10|3054.8|3048.8|3056.8|3050.8|3056.8|3050.8|3054.8|3048.8|7
1622206940000|2021-05-28 13:02:20|3057|3051|3058|3052|3058|3052|3057|3051|9
1622206950000|2021-05-28 13:02:30|3057.8|3051.8|3058.3|3052.3|3058.5|3052.5|3057.8|3051.8|5
1622206960000|2021-05-28 13:02:40|3058.5|3052.5|3058.8|3052.8|3059|3053|3058.5|3052.5|8
1622206970000|2021-05-28 13:02:50|3059|3053|3058.5|3052.5|3059.3|3053.3|3058|3052|16
1622206980000|2021-05-28 13:03:00|3057.8|3051.8|3056.8|3050.8|3058.8|3052.8|3056.8|3050.8|7
1622206990000|2021-05-28 13:03:10|3057|3051|3053.5|3047.5|3057|3051|3053.3|3047.3|18
1622207000000|2021-05-28 13:03:20|3053.8|3047.8|3053|3047|3054.5|3048.5|3053|3047|9
1622207010000|2021-05-28 13:03:30|3053.3|3047.3|3053.5|3047.5|3054|3048|3052.8|3046.8|10
1622207020000|2021-05-28 13:03:40|3053.8|3047.8|3054.8|3048.8|3054.8|3048.8|3053.8|3047.8|5
1622207030000|2021-05-28 13:03:50|3055|3049|3055|3049|3055|3049|3055|3049|1
1622207040000|2021-05-28 13:04:00|3055.3|3049.3|3055|3049|3055.5|3049.5|3055|3049|4
1622207050000|2021-05-28 13:04:10|3054.8|3048.8|3052.8|3046.8|3054.8|3048.8|3052.8|3046.8|10
1622207060000|2021-05-28 13:04:20|3053|3047|3053|3047|3053|3047|3051.5|3045.5|7
1622207070000|2021-05-28 13:04:30|3052.5|3046.5|3051|3045|3052.5|3046.5|3051|3045|8
1622207080000|2021-05-28 13:04:40|3050.8|3044.8|3047.8|3041.8|3051.3|3045.3|3047.8|3041.8|18
1622207090000|2021-05-28 13:04:50|3048|3042|3052.5|3046.5|3052.5|3046.5|3048|3042|19
1622207100000|2021-05-28 13:05:00|3052.8|3046.8|3053.5|3047.5|3054|3048|3052.8|3046.8|11
1622207110000|2021-05-28 13:05:10|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1622207120000|2021-05-28 13:05:20|3053.8|3047.8|3053.5|3047.5|3055.3|3049.3|3053.5|3047.5|10
1622207130000|2021-05-28 13:05:30|3053.3|3047.3|3054.3|3048.3|3054.3|3048.3|3053.3|3047.3|4
1622207140000|2021-05-28 13:05:40|3054.5|3048.5|3054.8|3048.8|3055.3|3049.3|3054.5|3048.5|5
1622207150000|2021-05-28 13:05:50|3055.3|3049.3|3056.3|3050.3|3056.3|3050.3|3055.3|3049.3|6
1622207160000|2021-05-28 13:06:00|3056.5|3050.5|3054.8|3048.8|3056.5|3050.5|3054.8|3048.8|5
1622207170000|2021-05-28 13:06:10|3055|3049|3056|3050|3056|3050|3055|3049|4
1622207180000|2021-05-28 13:06:20|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056|3050|3
1622207190000|2021-05-28 13:06:30|3056.3|3050.3|3055.5|3049.5|3056.3|3050.3|3055.5|3049.5|6
1622207200000|2021-05-28 13:06:40|3055.8|3049.8|3056.8|3050.8|3056.8|3050.8|3055.8|3049.8|4
1622207210000|2021-05-28 13:06:50|3057.3|3051.3|3055.8|3049.8|3057.3|3051.3|3055.3|3049.3|9
1622207220000|2021-05-28 13:07:00|3055|3049|3054.8|3048.8|3056.3|3050.3|3054.8|3048.8|8
1622207230000|2021-05-28 13:07:10|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|4
1622207240000|2021-05-28 13:07:20|3054|3048|3054.8|3048.8|3054.8|3048.8|3054|3048|2
1622207250000|2021-05-28 13:07:30|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1622207260000|2021-05-28 13:07:40|3055|3049|3053.3|3047.3|3055|3049|3053.3|3047.3|4
1622207270000|2021-05-28 13:07:50|3053.5|3047.5|3054.8|3048.8|3054.8|3048.8|3053.5|3047.5|2
1622207280000|2021-05-28 13:08:00|3055|3049|3055.8|3049.8|3055.8|3049.8|3055|3049|4
1622207290000|2021-05-28 13:08:10|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3054.5|3048.5|8
1622207300000|2021-05-28 13:08:20|3055|3049|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|4
1622207310000|2021-05-28 13:08:30|3055.5|3049.5|3055.8|3049.8|3056.3|3050.3|3055.5|3049.5|9
1622207320000|2021-05-28 13:08:40|3056|3050|3056.5|3050.5|3056.5|3050.5|3056|3050|7
1622207330000|2021-05-28 13:08:50|3057|3051|3056.8|3050.8|3057|3051|3056.3|3050.3|5
1622207340000|2021-05-28 13:09:00|3057|3051|3054.8|3048.8|3057|3051|3054.8|3048.8|6
1622207350000|2021-05-28 13:09:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|3
1622207360000|2021-05-28 13:09:20|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1622207370000|2021-05-28 13:09:30|3054.5|3048.5|3055.5|3049.5|3055.5|3049.5|3054.5|3048.5|5
1622207380000|2021-05-28 13:09:40|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1622207390000|2021-05-28 13:09:50|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054|3048|5
1622207400000|2021-05-28 13:10:00|3054|3048|3053|3047|3054|3048|3053|3047|4
1622207410000|2021-05-28 13:10:10|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053|3047|4
1622207420000|2021-05-28 13:10:20|3053.8|3047.8|3054.8|3048.8|3054.8|3048.8|3053.8|3047.8|3
1622207430000|2021-05-28 13:10:30|3055|3049|3056.5|3050.5|3056.5|3050.5|3055|3049|5
1622207440000|2021-05-28 13:10:40|3057|3051|3057.3|3051.3|3057.5|3051.5|3057|3051|4
1622207450000|2021-05-28 13:10:50|3057|3051|3057|3051|3057|3051|3056.8|3050.8|3
1622207460000|2021-05-28 13:11:00|3056.8|3050.8|3057.3|3051.3|3058|3052|3056.8|3050.8|8
1622207470000|2021-05-28 13:11:10|3057|3051|3056.5|3050.5|3057|3051|3056.5|3050.5|3
1622207490000|2021-05-28 13:11:30|3057|3051|3057|3051|3057|3051|3057|3051|1
1622207500000|2021-05-28 13:11:40|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|3
1622207510000|2021-05-28 13:11:50|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1622207520000|2021-05-28 13:12:00|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|5
1622207530000|2021-05-28 13:12:10|3057.8|3051.8|3058|3052|3058.3|3052.3|3057.8|3051.8|8
1622207540000|2021-05-28 13:12:20|3058.3|3052.3|3059|3053|3059|3053|3058.3|3052.3|4
1622207550000|2021-05-28 13:12:30|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|4
1622207560000|2021-05-28 13:12:40|3058.8|3052.8|3058|3052|3058.8|3052.8|3058|3052|2
1622207570000|2021-05-28 13:12:50|3057.8|3051.8|3057.3|3051.3|3057.8|3051.8|3057.3|3051.3|3
1622207580000|2021-05-28 13:13:00|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|3
1622207590000|2021-05-28 13:13:10|3057.8|3051.8|3058.5|3052.5|3058.5|3052.5|3057.8|3051.8|4
1622207600000|2021-05-28 13:13:20|3058.8|3052.8|3059|3053|3059|3053|3058.8|3052.8|2
1622207610000|2021-05-28 13:13:30|3058.8|3052.8|3057.8|3051.8|3058.8|3052.8|3057.8|3051.8|3
1622207640000|2021-05-28 13:14:00|3057.5|3051.5|3058.8|3052.8|3058.8|3052.8|3057.5|3051.5|5
1622207650000|2021-05-28 13:14:10|3059|3053|3059.5|3053.5|3059.5|3053.5|3058.8|3052.8|5
1622207660000|2021-05-28 13:14:20|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1622207670000|2021-05-28 13:14:30|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1622207680000|2021-05-28 13:14:40|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1622207690000|2021-05-28 13:14:50|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1622207700000|2021-05-28 13:15:00|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1622207730000|2021-05-28 13:15:30|3059|3053|3059.8|3053.8|3059.8|3053.8|3059|3053|3
1622207740000|2021-05-28 13:15:40|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|2
1622207760000|2021-05-28 13:16:00|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1622207770000|2021-05-28 13:16:10|3060|3054|3060|3054|3060|3054|3060|3054|1
1622207780000|2021-05-28 13:16:20|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1622207790000|2021-05-28 13:16:30|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1622207810000|2021-05-28 13:16:50|3059.5|3053.5|3059|3053|3059.5|3053.5|3058.8|3052.8|3
1622207820000|2021-05-28 13:17:00|3058.8|3052.8|3058.3|3052.3|3058.8|3052.8|3058.3|3052.3|2
1622207830000|2021-05-28 13:17:10|3058|3052|3057.3|3051.3|3058|3052|3057.3|3051.3|4
1622207840000|2021-05-28 13:17:20|3057|3051|3055.8|3049.8|3057|3051|3055.8|3049.8|5
1622207850000|2021-05-28 13:17:30|3055.5|3049.5|3054.8|3048.8|3055.5|3049.5|3054.5|3048.5|6
1622207860000|2021-05-28 13:17:40|3055|3049|3054.3|3048.3|3055.5|3049.5|3054.3|3048.3|5
1622207870000|2021-05-28 13:17:50|3054.5|3048.5|3055.5|3049.5|3055.5|3049.5|3054.3|3048.3|9
1622207880000|2021-05-28 13:18:00|3055.3|3049.3|3055.8|3049.8|3055.8|3049.8|3054.8|3048.8|6
1622207890000|2021-05-28 13:18:10|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1622207910000|2021-05-28 13:18:30|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.5|3048.5|5
1622207920000|2021-05-28 13:18:40|3055|3049|3055.5|3049.5|3055.5|3049.5|3055|3049|3
1622207930000|2021-05-28 13:18:50|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1622207940000|2021-05-28 13:19:00|3055.5|3049.5|3056|3050|3056.3|3050.3|3055.3|3049.3|6
1622207950000|2021-05-28 13:19:10|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|2
1622207960000|2021-05-28 13:19:20|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1622207980000|2021-05-28 13:19:40|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1622207990000|2021-05-28 13:19:50|3055.3|3049.3|3055.5|3049.5|3056|3050|3055.3|3049.3|4
1622208000000|2021-05-28 13:20:00|3055.3|3049.3|3054.3|3048.3|3055.3|3049.3|3054.3|3048.3|3
1622208010000|2021-05-28 13:20:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1622208030000|2021-05-28 13:20:30|3054.8|3048.8|3055.5|3049.5|3055.5|3049.5|3054.8|3048.8|3
1622208060000|2021-05-28 13:21:00|3055.8|3049.8|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|3
1622208080000|2021-05-28 13:21:20|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1622208100000|2021-05-28 13:21:40|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1622208130000|2021-05-28 13:22:10|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1622208150000|2021-05-28 13:22:30|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1622208170000|2021-05-28 13:22:50|3055.5|3049.5|3056|3050|3056.3|3050.3|3055.5|3049.5|3
1622208180000|2021-05-28 13:23:00|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1622208190000|2021-05-28 13:23:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1622208200000|2021-05-28 13:23:20|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1622208240000|2021-05-28 13:24:00|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1622208260000|2021-05-28 13:24:20|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1622208290000|2021-05-28 13:24:50|3055|3049|3056.3|3050.3|3056.3|3050.3|3055|3049|4
1622208310000|2021-05-28 13:25:10|3056|3050|3055.3|3049.3|3056|3050|3055.3|3049.3|2
1622208320000|2021-05-28 13:25:20|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1622208330000|2021-05-28 13:25:30|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1622208340000|2021-05-28 13:25:40|3053.5|3047.5|3052.3|3046.3|3054|3048|3052.3|3046.3|8
1622208350000|2021-05-28 13:25:50|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|4
1622208360000|2021-05-28 13:26:00|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3050.5|3044.5|10
1622208370000|2021-05-28 13:26:10|3050.8|3044.8|3050.8|3044.8|3051|3045|3050.3|3044.3|7
1622208380000|2021-05-28 13:26:20|3050.5|3044.5|3049.5|3043.5|3050.5|3044.5|3049.5|3043.5|8
1622208390000|2021-05-28 13:26:30|3050|3044|3049.5|3043.5|3050|3044|3048.8|3042.8|9
1622208400000|2021-05-28 13:26:40|3049.8|3043.8|3051.5|3045.5|3051.5|3045.5|3049.8|3043.8|3
1622208410000|2021-05-28 13:26:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1622208420000|2021-05-28 13:27:00|3051|3045|3050.5|3044.5|3051|3045|3050.5|3044.5|3
1622208430000|2021-05-28 13:27:10|3050.8|3044.8|3050.8|3044.8|3051|3045|3050.8|3044.8|3
1622208440000|2021-05-28 13:27:20|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1622208460000|2021-05-28 13:27:40|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1622208470000|2021-05-28 13:27:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1622208480000|2021-05-28 13:28:00|3051.3|3045.3|3051|3045|3051.3|3045.3|3050.3|3044.3|6
1622208490000|2021-05-28 13:28:10|3051.3|3045.3|3050|3044|3051.8|3045.8|3050|3044|6
1622208510000|2021-05-28 13:28:30|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1622208520000|2021-05-28 13:28:40|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1622208530000|2021-05-28 13:28:50|3050|3044|3050|3044|3050|3044|3050|3044|1
1622208540000|2021-05-28 13:29:00|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1622208550000|2021-05-28 13:29:10|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1622208570000|2021-05-28 13:29:30|3050|3044|3050|3044|3050|3044|3050|3044|1
1622208600000|2021-05-28 13:30:00|3050.3|3044.3|3050.8|3044.8|3050.8|3044.8|3050.3|3044.3|2
1622208610000|2021-05-28 13:30:10|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3050|3044|3
1622208630000|2021-05-28 13:30:30|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1622208650000|2021-05-28 13:30:50|3051|3045|3050.8|3044.8|3051|3045|3050.8|3044.8|2
1622208660000|2021-05-28 13:31:00|3051.3|3045.3|3052.3|3046.3|3052.3|3046.3|3051.3|3045.3|4
1622208690000|2021-05-28 13:31:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1622208720000|2021-05-28 13:32:00|3052.3|3046.3|3053.3|3047.3|3053.3|3047.3|3052.3|3046.3|2
1622208730000|2021-05-28 13:32:10|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1622208740000|2021-05-28 13:32:20|3053.5|3047.5|3053|3047|3053.5|3047.5|3053|3047|2
1622208750000|2021-05-28 13:32:30|3053.5|3047.5|3054.3|3048.3|3054.3|3048.3|3053.5|3047.5|4
1622208760000|2021-05-28 13:32:40|3054.5|3048.5|3054|3048|3054.5|3048.5|3054|3048|3
1622208770000|2021-05-28 13:32:50|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3053.3|3047.3|3
1622208790000|2021-05-28 13:33:10|3053.5|3047.5|3054|3048|3054|3048|3053.5|3047.5|3
1622208810000|2021-05-28 13:33:30|3054.5|3048.5|3055.3|3049.3|3055.3|3049.3|3054.5|3048.5|3
1622208820000|2021-05-28 13:33:40|3055|3049|3055|3049|3055|3049|3055|3049|1
1622208830000|2021-05-28 13:33:50|3054.3|3048.3|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|2
1622208850000|2021-05-28 13:34:10|3055|3049|3056.3|3050.3|3056.3|3050.3|3054.8|3048.8|5
1622208860000|2021-05-28 13:34:20|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1622208870000|2021-05-28 13:34:30|3056.5|3050.5|3056|3050|3056.8|3050.8|3056|3050|6
1622208880000|2021-05-28 13:34:40|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1622208900000|2021-05-28 13:35:00|3056.3|3050.3|3056|3050|3057|3051|3056|3050|5
1622208910000|2021-05-28 13:35:10|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1622208920000|2021-05-28 13:35:20|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1622208930000|2021-05-28 13:35:30|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054|3048|8
1622208950000|2021-05-28 13:35:50|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1622208960000|2021-05-28 13:36:00|3054.5|3048.5|3054|3048|3054.5|3048.5|3054|3048|3
1622208970000|2021-05-28 13:36:10|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1622208980000|2021-05-28 13:36:20|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054|3048|3
1622208990000|2021-05-28 13:36:30|3054|3048|3053.3|3047.3|3054|3048|3053.3|3047.3|4
1622209000000|2021-05-28 13:36:40|3053|3047|3052.8|3046.8|3053|3047|3052.5|3046.5|4
1622209010000|2021-05-28 13:36:50|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|3
1622209020000|2021-05-28 13:37:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1622209030000|2021-05-28 13:37:10|3051.3|3045.3|3052.8|3046.8|3052.8|3046.8|3050.8|3044.8|5
1622209040000|2021-05-28 13:37:20|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|4
1622209050000|2021-05-28 13:37:30|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1622209060000|2021-05-28 13:37:40|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053|3047|3
1622209070000|2021-05-28 13:37:50|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1622209080000|2021-05-28 13:38:00|3054|3048|3054|3048|3054|3048|3054|3048|1
1622209090000|2021-05-28 13:38:10|3054.3|3048.3|3052.8|3046.8|3054.3|3048.3|3052.8|3046.8|6
1622209100000|2021-05-28 13:38:20|3052.5|3046.5|3054|3048|3054|3048|3052.3|3046.3|9
1622209110000|2021-05-28 13:38:30|3053.5|3047.5|3053.5|3047.5|3053.8|3047.8|3053.3|3047.3|7
1622209130000|2021-05-28 13:38:50|3053.3|3047.3|3052.5|3046.5|3053.3|3047.3|3052.5|3046.5|2
1622209140000|2021-05-28 13:39:00|3052.8|3046.8|3053|3047|3053.5|3047.5|3052.8|3046.8|8
1622209150000|2021-05-28 13:39:10|3053.3|3047.3|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|3
1622209160000|2021-05-28 13:39:20|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1622209170000|2021-05-28 13:39:30|3053.8|3047.8|3054.3|3048.3|3054.3|3048.3|3053.8|3047.8|3
1622209190000|2021-05-28 13:39:50|3054|3048|3054|3048|3054|3048|3054|3048|1
1622209200000|2021-05-28 13:40:00|3054.3|3048.3|3056|3050|3056|3050|3054.3|3048.3|3
1622209210000|2021-05-28 13:40:10|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.3|3048.3|3
1622209220000|2021-05-28 13:40:20|3054.3|3048.3|3055.3|3049.3|3055.3|3049.3|3054.3|3048.3|3
1622209230000|2021-05-28 13:40:30|3055|3049|3054.3|3048.3|3055.3|3049.3|3054.3|3048.3|7
1622209240000|2021-05-28 13:40:40|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1622209250000|2021-05-28 13:40:50|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054|3048|5
1622209260000|2021-05-28 13:41:00|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1622209270000|2021-05-28 13:41:10|3054.3|3048.3|3055.8|3049.8|3055.8|3049.8|3054|3048|5
1622209280000|2021-05-28 13:41:20|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1622209290000|2021-05-28 13:41:30|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.5|3048.5|7
1622209300000|2021-05-28 13:41:40|3055|3049|3055|3049|3055|3049|3055|3049|1
1622209320000|2021-05-28 13:42:00|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|6
1622209330000|2021-05-28 13:42:10|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1622209350000|2021-05-28 13:42:30|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1622209360000|2021-05-28 13:42:40|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|2
1622209370000|2021-05-28 13:42:50|3054.5|3048.5|3055|3049|3055.3|3049.3|3054.3|3048.3|7
1622209380000|2021-05-28 13:43:00|3055.3|3049.3|3055.5|3049.5|3055.8|3049.8|3055.3|3049.3|3
1622209390000|2021-05-28 13:43:10|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1622209410000|2021-05-28 13:43:30|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|2
1622209420000|2021-05-28 13:43:40|3055|3049|3054|3048|3055|3049|3054|3048|2
1622209430000|2021-05-28 13:43:50|3053.8|3047.8|3052.5|3046.5|3053.8|3047.8|3052.5|3046.5|4
1622209440000|2021-05-28 13:44:00|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1622209450000|2021-05-28 13:44:10|3053|3047|3053.5|3047.5|3053.5|3047.5|3053|3047|3
1622209460000|2021-05-28 13:44:20|3053.3|3047.3|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|3
1622209470000|2021-05-28 13:44:30|3053|3047|3053|3047|3053|3047|3053|3047|1
1622209490000|2021-05-28 13:44:50|3053.8|3047.8|3054.5|3048.5|3054.5|3048.5|3053.8|3047.8|4
1622209510000|2021-05-28 13:45:10|3054.3|3048.3|3054|3048|3054.5|3048.5|3054|3048|6
1622209520000|2021-05-28 13:45:20|3054.3|3048.3|3054.8|3048.8|3055|3049|3054.3|3048.3|5
1622209530000|2021-05-28 13:45:30|3054.5|3048.5|3054|3048|3054.8|3048.8|3054|3048|6
1622209540000|2021-05-28 13:45:40|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3053.3|3047.3|3
1622209550000|2021-05-28 13:45:50|3053|3047|3051.3|3045.3|3053|3047|3051.3|3045.3|5
1622209570000|2021-05-28 13:46:10|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1622209580000|2021-05-28 13:46:20|3051|3045|3050.5|3044.5|3051|3045|3050.5|3044.5|3
1622209590000|2021-05-28 13:46:30|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|3
1622209600000|2021-05-28 13:46:40|3051|3045|3051.5|3045.5|3051.8|3045.8|3051|3045|4
1622209610000|2021-05-28 13:46:50|3051.3|3045.3|3051.8|3045.8|3051.8|3045.8|3050.8|3044.8|6
1622209620000|2021-05-28 13:47:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3051.5|3045.5|4
1622209630000|2021-05-28 13:47:10|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1622209640000|2021-05-28 13:47:20|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3051.8|3045.8|5
1622209650000|2021-05-28 13:47:30|3053|3047|3053|3047|3053|3047|3053|3047|1
1622209660000|2021-05-28 13:47:40|3053.3|3047.3|3053|3047|3053.5|3047.5|3053|3047|4
1622209670000|2021-05-28 13:47:50|3052.8|3046.8|3052.3|3046.3|3052.8|3046.8|3052|3046|5
1622209680000|2021-05-28 13:48:00|3052|3046|3050.8|3044.8|3052|3046|3050.8|3044.8|6
1622209690000|2021-05-28 13:48:10|3050.5|3044.5|3051|3045|3051|3045|3050.5|3044.5|3
1622209700000|2021-05-28 13:48:20|3050.8|3044.8|3051|3045|3051|3045|3050.3|3044.3|3
1622209710000|2021-05-28 13:48:30|3050.8|3044.8|3050.3|3044.3|3050.8|3044.8|3050.3|3044.3|3
1622209720000|2021-05-28 13:48:40|3050|3044|3049.3|3043.3|3050|3044|3049|3043|4
1622209730000|2021-05-28 13:48:50|3049|3043|3048|3042|3049|3043|3047.8|3041.8|6
1622209740000|2021-05-28 13:49:00|3048.3|3042.3|3050.5|3044.5|3050.5|3044.5|3048.3|3042.3|6
1622209750000|2021-05-28 13:49:10|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|3
1622209760000|2021-05-28 13:49:20|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1622209770000|2021-05-28 13:49:30|3052|3046|3051.3|3045.3|3052.3|3046.3|3050.3|3044.3|5
1622209780000|2021-05-28 13:49:40|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1622209790000|2021-05-28 13:49:50|3051.5|3045.5|3052.3|3046.3|3052.3|3046.3|3051.5|3045.5|3
1622209800000|2021-05-28 13:50:00|3052.5|3046.5|3053.3|3047.3|3053.3|3047.3|3052.5|3046.5|3
1622209810000|2021-05-28 13:50:10|3053|3047|3053.3|3047.3|3053.8|3047.8|3053|3047|9
1622209820000|2021-05-28 13:50:20|3053|3047|3053|3047|3053|3047|3053|3047|1
1622209830000|2021-05-28 13:50:30|3052.8|3046.8|3053|3047|3053.3|3047.3|3052.8|3046.8|5
1622209840000|2021-05-28 13:50:40|3053.3|3047.3|3053.8|3047.8|3054|3048|3053.3|3047.3|7
1622209850000|2021-05-28 13:50:50|3053.5|3047.5|3053|3047|3053.5|3047.5|3053|3047|3
1622209860000|2021-05-28 13:51:00|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3052.8|3046.8|6
1622209870000|2021-05-28 13:51:10|3053.5|3047.5|3053|3047|3053.5|3047.5|3053|3047|3
1622209880000|2021-05-28 13:51:20|3053.3|3047.3|3054|3048|3054|3048|3053.3|3047.3|2
1622209890000|2021-05-28 13:51:30|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3053|3047|7
1622209900000|2021-05-28 13:51:40|3052.8|3046.8|3053.5|3047.5|3053.5|3047.5|3052.5|3046.5|5
1622209910000|2021-05-28 13:51:50|3053.3|3047.3|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|3
1622209920000|2021-05-28 13:52:00|3053.5|3047.5|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|3
1622209930000|2021-05-28 13:52:10|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|2
1622209940000|2021-05-28 13:52:20|3053.5|3047.5|3052.8|3046.8|3053.5|3047.5|3052.8|3046.8|2
1622209960000|2021-05-28 13:52:40|3052.5|3046.5|3054|3048|3054|3048|3052.5|3046.5|5
1622209970000|2021-05-28 13:52:50|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|2
1622209990000|2021-05-28 13:53:10|3054.5|3048.5|3053.8|3047.8|3054.5|3048.5|3053.8|3047.8|4
1622210000000|2021-05-28 13:53:20|3054|3048|3053.3|3047.3|3054.3|3048.3|3053|3047|7
1622210010000|2021-05-28 13:53:30|3053.5|3047.5|3054|3048|3054|3048|3053|3047|8
1622210030000|2021-05-28 13:53:50|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1622210050000|2021-05-28 13:54:10|3053.5|3047.5|3052.8|3046.8|3053.5|3047.5|3052.8|3046.8|3
1622210100000|2021-05-28 13:55:00|3052.5|3046.5|3053|3047|3053.3|3047.3|3052.5|3046.5|4
1622210110000|2021-05-28 13:55:10|3053.3|3047.3|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|3
1622210120000|2021-05-28 13:55:20|3053|3047|3053|3047|3053|3047|3053|3047|1
1622210130000|2021-05-28 13:55:30|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1622210140000|2021-05-28 13:55:40|3052.8|3046.8|3051.5|3045.5|3052.8|3046.8|3051.5|3045.5|5
1622210170000|2021-05-28 13:56:10|3051.3|3045.3|3051.5|3045.5|3052.3|3046.3|3051.3|3045.3|5
1622210190000|2021-05-28 13:56:30|3051.8|3045.8|3050.5|3044.5|3051.8|3045.8|3050.3|3044.3|9
1622210200000|2021-05-28 13:56:40|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1622210210000|2021-05-28 13:56:50|3050.3|3044.3|3051|3045|3051|3045|3050|3044|8
1622210220000|2021-05-28 13:57:00|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1622210240000|2021-05-28 13:57:20|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|2
1622210270000|2021-05-28 13:57:50|3051|3045|3051|3045|3051|3045|3051|3045|1
1622210280000|2021-05-28 13:58:00|3050.8|3044.8|3050|3044|3050.8|3044.8|3050|3044|3
1622210290000|2021-05-28 13:58:10|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3048.5|3042.5|6
1622210300000|2021-05-28 13:58:20|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1622210310000|2021-05-28 13:58:30|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3047.3|3041.3|7
1622210320000|2021-05-28 13:58:40|3048|3042|3049|3043|3049|3043|3048|3042|4
1622210330000|2021-05-28 13:58:50|3049.3|3043.3|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|3
1622210340000|2021-05-28 13:59:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1622210350000|2021-05-28 13:59:10|3050.8|3044.8|3051|3045|3051|3045|3050.3|3044.3|5
1622210360000|2021-05-28 13:59:20|3051.3|3045.3|3048.8|3042.8|3051.3|3045.3|3048.8|3042.8|5
1622210370000|2021-05-28 13:59:30|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1622210390000|2021-05-28 13:59:50|3048.8|3042.8|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|2
1622210400000|2021-05-28 14:00:00|3049.8|3043.8|3050.5|3044.5|3050.8|3044.8|3049.5|3043.5|7
1622210410000|2021-05-28 14:00:10|3050.8|3044.8|3050.8|3044.8|3051|3045|3050.8|3044.8|3
1622210430000|2021-05-28 14:00:30|3050.5|3044.5|3050.8|3044.8|3051.8|3045.8|3050.5|3044.5|6
1622210440000|2021-05-28 14:00:40|3050.5|3044.5|3051.5|3045.5|3051.5|3045.5|3050.5|3044.5|6
1622210450000|2021-05-28 14:00:50|3051.3|3045.3|3052|3046|3052|3046|3051|3045|6
1622210460000|2021-05-28 14:01:00|3051.8|3045.8|3050.8|3044.8|3051.8|3045.8|3050.8|3044.8|5
1622210470000|2021-05-28 14:01:10|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1622210480000|2021-05-28 14:01:20|3051.5|3045.5|3052|3046|3052.3|3046.3|3051.5|3045.5|7
1622210490000|2021-05-28 14:01:30|3052.3|3046.3|3051.8|3045.8|3052.5|3046.5|3051.5|3045.5|8
1622210500000|2021-05-28 14:01:40|3052|3046|3052|3046|3052.3|3046.3|3052|3046|3
1622210520000|2021-05-28 14:02:00|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1622210530000|2021-05-28 14:02:10|3052.5|3046.5|3053.8|3047.8|3053.8|3047.8|3052.5|3046.5|2
1622210540000|2021-05-28 14:02:20|3054|3048|3055.5|3049.5|3055.5|3049.5|3054|3048|3
1622210550000|2021-05-28 14:02:30|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1622210560000|2021-05-28 14:02:40|3054.8|3048.8|3055|3049|3055|3049|3054.5|3048.5|7
1622210570000|2021-05-28 14:02:50|3054.8|3048.8|3054|3048|3054.8|3048.8|3054|3048|3
1622210580000|2021-05-28 14:03:00|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1622210590000|2021-05-28 14:03:10|3054|3048|3055|3049|3055|3049|3054|3048|3
1622210600000|2021-05-28 14:03:20|3054.8|3048.8|3055.5|3049.5|3055.5|3049.5|3054.8|3048.8|4
1622210610000|2021-05-28 14:03:30|3055.3|3049.3|3056|3050|3056.5|3050.5|3055.3|3049.3|6
1622210640000|2021-05-28 14:04:00|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1622210650000|2021-05-28 14:04:10|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1622210660000|2021-05-28 14:04:20|3055|3049|3056.3|3050.3|3056.3|3050.3|3055|3049|5
1622210670000|2021-05-28 14:04:30|3056.5|3050.5|3057.3|3051.3|3057.8|3051.8|3056.5|3050.5|10
1622210680000|2021-05-28 14:04:40|3057|3051|3057.8|3051.8|3058|3052|3056.5|3050.5|9
1622210690000|2021-05-28 14:04:50|3058|3052|3058.8|3052.8|3059|3053|3058|3052|10
1622210700000|2021-05-28 14:05:00|3059|3053|3059|3053|3059|3053|3059|3053|1
1622210710000|2021-05-28 14:05:10|3058.8|3052.8|3056.8|3050.8|3058.8|3052.8|3056.8|3050.8|5
1622210720000|2021-05-28 14:05:20|3057|3051|3057|3051|3057.3|3051.3|3057|3051|3
1622210740000|2021-05-28 14:05:40|3057.3|3051.3|3057.5|3051.5|3057.8|3051.8|3057|3051|4
1622210750000|2021-05-28 14:05:50|3057.3|3051.3|3056.5|3050.5|3057.3|3051.3|3056.3|3050.3|7
1622210760000|2021-05-28 14:06:00|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1622210770000|2021-05-28 14:06:10|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055|3049|7
1622210780000|2021-05-28 14:06:20|3055.5|3049.5|3056|3050|3056|3050|3055.5|3049.5|3
1622210790000|2021-05-28 14:06:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1622210820000|2021-05-28 14:07:00|3056.5|3050.5|3059.3|3053.3|3059.3|3053.3|3056.5|3050.5|6
1622210830000|2021-05-28 14:07:10|3059|3053|3058|3052|3059|3053|3058|3052|3
1622210840000|2021-05-28 14:07:20|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1622210860000|2021-05-28 14:07:40|3057.3|3051.3|3055|3049|3057.3|3051.3|3054.8|3048.8|13
1622210880000|2021-05-28 14:08:00|3055.5|3049.5|3055.5|3049.5|3056|3050|3055.5|3049.5|4
1622210890000|2021-05-28 14:08:10|3055.3|3049.3|3055|3049|3055.3|3049.3|3054.8|3048.8|6
1622210900000|2021-05-28 14:08:20|3055.5|3049.5|3056.3|3050.3|3056.3|3050.3|3055.5|3049.5|4
1622210910000|2021-05-28 14:08:30|3056.8|3050.8|3057.3|3051.3|3057.3|3051.3|3056.8|3050.8|2
1622210940000|2021-05-28 14:09:00|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|2
1622210950000|2021-05-28 14:09:10|3057.5|3051.5|3058.3|3052.3|3058.3|3052.3|3057.5|3051.5|4
1622210960000|2021-05-28 14:09:20|3058|3052|3057.5|3051.5|3058|3052|3057.3|3051.3|7
1622210970000|2021-05-28 14:09:30|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1622210990000|2021-05-28 14:09:50|3056.8|3050.8|3056.8|3050.8|3057|3051|3056.8|3050.8|3
1622211000000|2021-05-28 14:10:00|3057|3051|3057|3051|3057|3051|3056.5|3050.5|4
1622211010000|2021-05-28 14:10:10|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|4
1622211020000|2021-05-28 14:10:20|3056.8|3050.8|3055.8|3049.8|3056.8|3050.8|3055.8|3049.8|3
1622211030000|2021-05-28 14:10:30|3055.5|3049.5|3056|3050|3056|3050|3055.5|3049.5|3
1622211060000|2021-05-28 14:11:00|3056.5|3050.5|3057|3051|3057|3051|3056.5|3050.5|4
1622211070000|2021-05-28 14:11:10|3057.3|3051.3|3057|3051|3057.3|3051.3|3057|3051|4
1622211080000|2021-05-28 14:11:20|3057.3|3051.3|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|3
1622211100000|2021-05-28 14:11:40|3057.5|3051.5|3057.8|3051.8|3058|3052|3057.5|3051.5|4
1622211120000|2021-05-28 14:12:00|3058|3052|3058.5|3052.5|3058.5|3052.5|3058|3052|3
1622211130000|2021-05-28 14:12:10|3058.3|3052.3|3058|3052|3058.5|3052.5|3058|3052|4
1622211150000|2021-05-28 14:12:30|3057.8|3051.8|3057.3|3051.3|3057.8|3051.8|3057.3|3051.3|3
1622211160000|2021-05-28 14:12:40|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1622211190000|2021-05-28 14:13:10|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|6
1622211220000|2021-05-28 14:13:40|3057.3|3051.3|3055.8|3049.8|3057.3|3051.3|3055.8|3049.8|5
1622211230000|2021-05-28 14:13:50|3056|3050|3056|3050|3056.3|3050.3|3056|3050|3
1622211250000|2021-05-28 14:14:10|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1622211260000|2021-05-28 14:14:20|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1622211290000|2021-05-28 14:14:50|3056|3050|3056|3050|3056|3050|3056|3050|1
1622211300000|2021-05-28 14:15:00|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1622211310000|2021-05-28 14:15:10|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1622211320000|2021-05-28 14:15:20|3055|3049|3054.8|3048.8|3055|3049|3054.3|3048.3|5
1622211330000|2021-05-28 14:15:30|3054.3|3048.3|3053|3047|3054.3|3048.3|3053|3047|5
1622211340000|2021-05-28 14:15:40|3053.5|3047.5|3053|3047|3053.5|3047.5|3053|3047|3
1622211350000|2021-05-28 14:15:50|3053.3|3047.3|3052.5|3046.5|3053.3|3047.3|3052.5|3046.5|3
1622211360000|2021-05-28 14:16:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3051.8|3045.8|6
1622211370000|2021-05-28 14:16:10|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1622211380000|2021-05-28 14:16:20|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1622211390000|2021-05-28 14:16:30|3052.5|3046.5|3050.5|3044.5|3052.5|3046.5|3050.5|3044.5|7
1622211410000|2021-05-28 14:16:50|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1622211420000|2021-05-28 14:17:00|3053|3047|3053|3047|3053.3|3047.3|3053|3047|5
1622211430000|2021-05-28 14:17:10|3053.3|3047.3|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|2
1622211440000|2021-05-28 14:17:20|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1622211450000|2021-05-28 14:17:30|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1622211460000|2021-05-28 14:17:40|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1622211470000|2021-05-28 14:17:50|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1622211480000|2021-05-28 14:18:00|3052.8|3046.8|3053|3047|3053.3|3047.3|3052.8|3046.8|4
1622211490000|2021-05-28 14:18:10|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1622211500000|2021-05-28 14:18:20|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1622211520000|2021-05-28 14:18:40|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1622211530000|2021-05-28 14:18:50|3052.8|3046.8|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|3
1622211540000|2021-05-28 14:19:00|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1622211550000|2021-05-28 14:19:10|3054|3048|3055.3|3049.3|3055.3|3049.3|3053.8|3047.8|6
1622211560000|2021-05-28 14:19:20|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1622211570000|2021-05-28 14:19:30|3056.3|3050.3|3056.8|3050.8|3056.8|3050.8|3056.3|3050.3|3
1622211580000|2021-05-28 14:19:40|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1622211590000|2021-05-28 14:19:50|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1622211610000|2021-05-28 14:20:10|3056.5|3050.5|3055.8|3049.8|3056.5|3050.5|3055.8|3049.8|3
1622211620000|2021-05-28 14:20:20|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1622211630000|2021-05-28 14:20:30|3055.3|3049.3|3055.8|3049.8|3055.8|3049.8|3055.3|3049.3|2
1622211660000|2021-05-28 14:21:00|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|4
1622211670000|2021-05-28 14:21:10|3056|3050|3055.5|3049.5|3056|3050|3055.3|3049.3|5
1622211680000|2021-05-28 14:21:20|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1622211690000|2021-05-28 14:21:30|3055|3049|3055.3|3049.3|3055.3|3049.3|3054.3|3048.3|5
1622211700000|2021-05-28 14:21:40|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1622211710000|2021-05-28 14:21:50|3055.5|3049.5|3055|3049|3055.5|3049.5|3055|3049|2
1622211720000|2021-05-28 14:22:00|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1622211730000|2021-05-28 14:22:10|3054.8|3048.8|3056.3|3050.3|3056.3|3050.3|3054.8|3048.8|5
1622211740000|2021-05-28 14:22:20|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1622211760000|2021-05-28 14:22:40|3056.5|3050.5|3056.5|3050.5|3057|3051|3056.3|3050.3|5
1622211770000|2021-05-28 14:22:50|3056|3050|3056|3050|3056|3050|3055.8|3049.8|3
1622211780000|2021-05-28 14:23:00|3055.3|3049.3|3054.3|3048.3|3055.3|3049.3|3054.3|3048.3|4
1622211790000|2021-05-28 14:23:10|3054|3048|3053.3|3047.3|3054|3048|3052.5|3046.5|7
1622211800000|2021-05-28 14:23:20|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1622211810000|2021-05-28 14:23:30|3054|3048|3054|3048|3054|3048|3054|3048|1
1622211820000|2021-05-28 14:23:40|3054.3|3048.3|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|3
1622211830000|2021-05-28 14:23:50|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1622211840000|2021-05-28 14:24:00|3053|3047|3052.3|3046.3|3053.3|3047.3|3052.3|3046.3|6
1622211850000|2021-05-28 14:24:10|3051.8|3045.8|3051|3045|3051.8|3045.8|3051|3045|5
1622211860000|2021-05-28 14:24:20|3050.8|3044.8|3051.3|3045.3|3051.5|3045.5|3050.8|3044.8|4
1622211870000|2021-05-28 14:24:30|3050.5|3044.5|3049.8|3043.8|3050.5|3044.5|3049.8|3043.8|2
1622211880000|2021-05-28 14:24:40|3050|3044|3050|3044|3050|3044|3050|3044|1
1622211890000|2021-05-28 14:24:50|3049.8|3043.8|3050.8|3044.8|3050.8|3044.8|3049.8|3043.8|5
1622211900000|2021-05-28 14:25:00|3051|3045|3051|3045|3051|3045|3051|3045|1
1622211920000|2021-05-28 14:25:20|3051.3|3045.3|3051.8|3045.8|3051.8|3045.8|3051.3|3045.3|3
1622211940000|2021-05-28 14:25:40|3051.3|3045.3|3050.5|3044.5|3051.3|3045.3|3050.5|3044.5|3
1622211950000|2021-05-28 14:25:50|3049.8|3043.8|3050.3|3044.3|3050.5|3044.5|3049.5|3043.5|6
1622211960000|2021-05-28 14:26:00|3050.5|3044.5|3051.5|3045.5|3052|3046|3050.5|3044.5|7
1622211980000|2021-05-28 14:26:20|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1622211990000|2021-05-28 14:26:30|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1622212000000|2021-05-28 14:26:40|3051|3045|3051.3|3045.3|3051.3|3045.3|3050|3044|8
1622212010000|2021-05-28 14:26:50|3051.5|3045.5|3050.5|3044.5|3051.5|3045.5|3050.3|3044.3|6
1622212020000|2021-05-28 14:27:00|3050.3|3044.3|3049.3|3043.3|3050.3|3044.3|3049.3|3043.3|5
1622212030000|2021-05-28 14:27:10|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1622212050000|2021-05-28 14:27:30|3049.5|3043.5|3057.4|3051.4|3057.4|3051.4|3049.5|3043.5|5
1622212060000|2021-05-28 14:27:40|3057.1|3051.1|3057.1|3051.1|3058.1|3052.1|3057.1|3051.1|9
1622212070000|2021-05-28 14:27:50|3057.4|3051.4|3056.9|3050.9|3057.6|3051.6|3056.9|3050.9|9
1622212080000|2021-05-28 14:28:00|3057.1|3051.1|3058.4|3052.4|3058.6|3052.6|3056.9|3050.9|12
1622212090000|2021-05-28 14:28:10|3058.6|3052.6|3058.4|3052.4|3058.9|3052.9|3058.1|3052.1|5
1622212110000|2021-05-28 14:28:30|3057.9|3051.9|3058.6|3052.6|3058.6|3052.6|3057.9|3051.9|3
1622212130000|2021-05-28 14:28:50|3058.9|3052.9|3059|3053|3059.1|3053.1|3058.5|3052.5|4
1622212140000|2021-05-28 14:29:00|3058.8|3052.8|3058.3|3052.3|3058.8|3052.8|3058.3|3052.3|3
1622212150000|2021-05-28 14:29:10|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1622212160000|2021-05-28 14:29:20|3058.8|3052.8|3060|3054|3060|3054|3058.8|3052.8|9
1622212170000|2021-05-28 14:29:30|3060.3|3054.3|3060.8|3054.8|3061.8|3055.8|3060.3|3054.3|4
1622212180000|2021-05-28 14:29:40|3060.3|3054.3|3060|3054|3060.5|3054.5|3060|3054|4
1622212190000|2021-05-28 14:29:50|3060.3|3054.3|3060.8|3054.8|3060.8|3054.8|3060.3|3054.3|3
1622212200000|2021-05-28 14:30:00|3061|3055|3062.3|3056.3|3062.3|3056.3|3061|3055|7
1622212210000|2021-05-28 14:30:10|3062.5|3056.5|3062.8|3056.8|3062.8|3056.8|3062.5|3056.5|2
1622212220000|2021-05-28 14:30:20|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1622212230000|2021-05-28 14:30:30|3062.5|3056.5|3062.8|3056.8|3062.8|3056.8|3062.5|3056.5|2
1622212240000|2021-05-28 14:30:40|3063|3057|3062.3|3056.3|3063.8|3057.8|3062.3|3056.3|15
1622212250000|2021-05-28 14:30:50|3062|3056|3061.8|3055.8|3062|3056|3061|3055|7
1622212260000|2021-05-28 14:31:00|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1622212280000|2021-05-28 14:31:20|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|4
1622212290000|2021-05-28 14:31:30|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061|3055|6
1622212300000|2021-05-28 14:31:40|3061.5|3055.5|3061|3055|3061.5|3055.5|3061|3055|3
1622212310000|2021-05-28 14:31:50|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1622212320000|2021-05-28 14:32:00|3061|3055|3063.8|3057.8|3063.8|3057.8|3060.8|3054.8|14
1622212330000|2021-05-28 14:32:10|3063.5|3057.5|3063.5|3057.5|3063.8|3057.8|3063.3|3057.3|4
1622212340000|2021-05-28 14:32:20|3063|3057|3062.8|3056.8|3063.8|3057.8|3062.8|3056.8|6
1622212350000|2021-05-28 14:32:30|3062.5|3056.5|3063.3|3057.3|3063.5|3057.5|3062.5|3056.5|6
1622212360000|2021-05-28 14:32:40|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|5
1622212370000|2021-05-28 14:32:50|3063.5|3057.5|3063|3057|3063.5|3057.5|3063|3057|3
1622212380000|2021-05-28 14:33:00|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1622212390000|2021-05-28 14:33:10|3063|3057|3063|3057|3063|3057|3063|3057|1
1622212410000|2021-05-28 14:33:30|3062.8|3056.8|3063.3|3057.3|3063.3|3057.3|3062.8|3056.8|3
1622212420000|2021-05-28 14:33:40|3063.5|3057.5|3063.8|3057.8|3064.5|3058.5|3063.5|3057.5|4
1622212430000|2021-05-28 14:33:50|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1622212440000|2021-05-28 14:34:00|3063|3057|3062.8|3056.8|3063|3057|3062.8|3056.8|2
1622212450000|2021-05-28 14:34:10|3062.5|3056.5|3063.8|3057.8|3063.8|3057.8|3062|3056|9
1622212460000|2021-05-28 14:34:20|3063.5|3057.5|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|2
1622212470000|2021-05-28 14:34:30|3063.5|3057.5|3064.3|3058.3|3064.3|3058.3|3063.5|3057.5|4
1622212480000|2021-05-28 14:34:40|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|3
1622212490000|2021-05-28 14:34:50|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1622212500000|2021-05-28 14:35:00|3065|3059|3066|3060|3066.3|3060.3|3065|3059|7
1622212510000|2021-05-28 14:35:10|3066.3|3060.3|3065|3059|3066.3|3060.3|3064.5|3058.5|9
1622212520000|2021-05-28 14:35:20|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1622212530000|2021-05-28 14:35:30|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|2
1622212540000|2021-05-28 14:35:40|3063.8|3057.8|3063.3|3057.3|3063.8|3057.8|3063.3|3057.3|5
1622212550000|2021-05-28 14:35:50|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|2
1622212560000|2021-05-28 14:36:00|3063.5|3057.5|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|2
1622212570000|2021-05-28 14:36:10|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1622212580000|2021-05-28 14:36:20|3063|3057|3064|3058|3064|3058|3062.5|3056.5|8
1622212590000|2021-05-28 14:36:30|3063.8|3057.8|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|3
1622212600000|2021-05-28 14:36:40|3064.5|3058.5|3065|3059|3065|3059|3064.5|3058.5|2
1622212610000|2021-05-28 14:36:50|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|2
1622212620000|2021-05-28 14:37:00|3065|3059|3064.8|3058.8|3065.3|3059.3|3064.8|3058.8|5
1622212630000|2021-05-28 14:37:10|3064.5|3058.5|3063.8|3057.8|3064.5|3058.5|3063.8|3057.8|4
1622212650000|2021-05-28 14:37:30|3064|3058|3064.8|3058.8|3065|3059|3064|3058|3
1622212670000|2021-05-28 14:37:50|3064.5|3058.5|3065.3|3059.3|3065.3|3059.3|3064|3058|8
1622212680000|2021-05-28 14:38:00|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1622212690000|2021-05-28 14:38:10|3065.5|3059.5|3064.8|3058.8|3065.5|3059.5|3064.8|3058.8|3
1622212700000|2021-05-28 14:38:20|3064.5|3058.5|3063.8|3057.8|3064.5|3058.5|3063.8|3057.8|3
1622212710000|2021-05-28 14:38:30|3064.3|3058.3|3063.8|3057.8|3064.8|3058.8|3063.8|3057.8|4
1622212720000|2021-05-28 14:38:40|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1622212740000|2021-05-28 14:39:00|3063.8|3057.8|3064.8|3058.8|3064.8|3058.8|3063.8|3057.8|2
1622212750000|2021-05-28 14:39:10|3064.5|3058.5|3066.3|3060.3|3066.3|3060.3|3064.5|3058.5|8
1622212760000|2021-05-28 14:39:20|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1622212770000|2021-05-28 14:39:30|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1622212800000|2021-05-28 14:40:00|3066|3060|3068|3062|3068|3062|3066|3060|6
1622212810000|2021-05-28 14:40:10|3068.3|3062.3|3067.5|3061.5|3068.5|3062.5|3067.3|3061.3|4
1622212820000|2021-05-28 14:40:20|3067.8|3061.8|3067.8|3061.8|3068.3|3062.3|3067.3|3061.3|8
1622212830000|2021-05-28 14:40:30|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|6
1622212850000|2021-05-28 14:40:50|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1622212860000|2021-05-28 14:41:00|3068.5|3062.5|3067.8|3061.8|3068.5|3062.5|3067.8|3061.8|6
1622212870000|2021-05-28 14:41:10|3067.5|3061.5|3066.3|3060.3|3067.5|3061.5|3066|3060|9
1622212890000|2021-05-28 14:41:30|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1622212900000|2021-05-28 14:41:40|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|2
1622212910000|2021-05-28 14:41:50|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622212920000|2021-05-28 14:42:00|3066|3060|3065.8|3059.8|3066|3060|3065.3|3059.3|4
1622212940000|2021-05-28 14:42:20|3066|3060|3066|3060|3066|3060|3066|3060|1
1622212950000|2021-05-28 14:42:30|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|4
1622212960000|2021-05-28 14:42:40|3066.5|3060.5|3066.8|3060.8|3067.5|3061.5|3066.5|3060.5|4
1622212980000|2021-05-28 14:43:00|3067|3061|3067|3061|3067|3061|3067|3061|1
1622213000000|2021-05-28 14:43:20|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3067.3|3061.3|3
1622213010000|2021-05-28 14:43:30|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068|3062|4
1622213020000|2021-05-28 14:43:40|3069|3063|3070.3|3064.3|3070.8|3064.8|3069|3063|7
1622213030000|2021-05-28 14:43:50|3070|3064|3070.5|3064.5|3070.5|3064.5|3070|3064|5
1622213040000|2021-05-28 14:44:00|3070.8|3064.8|3071.8|3065.8|3071.8|3065.8|3070.5|3064.5|3
1622213050000|2021-05-28 14:44:10|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|4
1622213060000|2021-05-28 14:44:20|3071|3065|3070.5|3064.5|3071|3065|3070.5|3064.5|2
1622213070000|2021-05-28 14:44:30|3070.3|3064.3|3069.3|3063.3|3070.3|3064.3|3069.3|3063.3|6
1622213080000|2021-05-28 14:44:40|3069.8|3063.8|3071.5|3065.5|3071.8|3065.8|3069.8|3063.8|6
1622213090000|2021-05-28 14:44:50|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.5|3064.5|3
1622213100000|2021-05-28 14:45:00|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|4
1622213110000|2021-05-28 14:45:10|3071|3065|3071.3|3065.3|3071.5|3065.5|3071|3065|4
1622213120000|2021-05-28 14:45:20|3071|3065|3070|3064|3071|3065|3070|3064|4
1622213130000|2021-05-28 14:45:30|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1622213140000|2021-05-28 14:45:40|3070.3|3064.3|3070.8|3064.8|3071.3|3065.3|3069.5|3063.5|12
1622213150000|2021-05-28 14:45:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|3
1622213160000|2021-05-28 14:46:00|3071|3065|3070.5|3064.5|3071|3065|3070.5|3064.5|2
1622213180000|2021-05-28 14:46:20|3070.3|3064.3|3068|3062|3070.3|3064.3|3068|3062|7
1622213190000|2021-05-28 14:46:30|3068.5|3062.5|3070|3064|3070|3064|3068.5|3062.5|5
1622213200000|2021-05-28 14:46:40|3069.8|3063.8|3069.3|3063.3|3069.8|3063.8|3069.3|3063.3|3
1622213210000|2021-05-28 14:46:50|3069|3063|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|4
1622213220000|2021-05-28 14:47:00|3068.5|3062.5|3068|3062|3068.5|3062.5|3068|3062|2
1622213230000|2021-05-28 14:47:10|3067.3|3061.3|3067.5|3061.5|3068|3062|3066|3060|7
1622213240000|2021-05-28 14:47:20|3066.8|3060.8|3067.5|3061.5|3068.5|3062.5|3066.8|3060.8|6
1622213250000|2021-05-28 14:47:30|3068|3062|3067.5|3061.5|3068|3062|3067|3061|6
1622213260000|2021-05-28 14:47:40|3067.8|3061.8|3067.8|3061.8|3068|3062|3067.8|3061.8|3
1622213280000|2021-05-28 14:48:00|3067.5|3061.5|3068|3062|3068|3062|3067.5|3061.5|3
1622213310000|2021-05-28 14:48:30|3067.8|3061.8|3068.5|3062.5|3068.5|3062.5|3067.5|3061.5|5
1622213320000|2021-05-28 14:48:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622213340000|2021-05-28 14:49:00|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|2
1622213350000|2021-05-28 14:49:10|3068|3062|3067|3061|3068|3062|3067|3061|5
1622213360000|2021-05-28 14:49:20|3067.3|3061.3|3067.3|3061.3|3067.8|3061.8|3067|3061|9
1622213370000|2021-05-28 14:49:30|3067|3061|3067|3061|3067|3061|3067|3061|1
1622213380000|2021-05-28 14:49:40|3066.8|3060.8|3066|3060|3066.8|3060.8|3066|3060|6
1622213390000|2021-05-28 14:49:50|3066.3|3060.3|3067.8|3061.8|3067.8|3061.8|3066.3|3060.3|5
1622213400000|2021-05-28 14:50:00|3067.5|3061.5|3066.8|3060.8|3067.5|3061.5|3066.8|3060.8|7
1622213410000|2021-05-28 14:50:10|3067.3|3061.3|3068.8|3062.8|3068.8|3062.8|3067.3|3061.3|3
1622213450000|2021-05-28 14:50:50|3069|3063|3069|3063|3069|3063|3069|3063|1
1622213460000|2021-05-28 14:51:00|3069.5|3063.5|3069.8|3063.8|3070|3064|3069.5|3063.5|4
1622213470000|2021-05-28 14:51:10|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1622213490000|2021-05-28 14:51:30|3071|3065|3070.5|3064.5|3071|3065|3070.5|3064.5|3
1622213500000|2021-05-28 14:51:40|3070.3|3064.3|3069.5|3063.5|3070.3|3064.3|3069.3|3063.3|5
1622213510000|2021-05-28 14:51:50|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|3
1622213520000|2021-05-28 14:52:00|3069.3|3063.3|3068.5|3062.5|3070|3064|3068.5|3062.5|5
1622213530000|2021-05-28 14:52:10|3068.8|3062.8|3069.5|3063.5|3069.8|3063.8|3068.8|3062.8|3
1622213540000|2021-05-28 14:52:20|3071.3|3065.3|3070.5|3064.5|3071.3|3065.3|3070.5|3064.5|2
1622213550000|2021-05-28 14:52:30|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|6
1622213560000|2021-05-28 14:52:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1622213570000|2021-05-28 14:52:50|3070.5|3064.5|3069.5|3063.5|3070.5|3064.5|3069.5|3063.5|4
1622213580000|2021-05-28 14:53:00|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|2
1622213610000|2021-05-28 14:53:30|3068.5|3062.5|3067|3061|3068.5|3062.5|3067|3061|6
1622213620000|2021-05-28 14:53:40|3066.8|3060.8|3066.8|3060.8|3067|3061|3066.5|3060.5|5
1622213630000|2021-05-28 14:53:50|3066.5|3060.5|3067|3061|3067|3061|3066.5|3060.5|3
1622213640000|2021-05-28 14:54:00|3067.3|3061.3|3066.5|3060.5|3067.3|3061.3|3066.5|3060.5|3
1622213650000|2021-05-28 14:54:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622213660000|2021-05-28 14:54:20|3066.5|3060.5|3066.5|3060.5|3066.8|3060.8|3066.3|3060.3|7
1622213680000|2021-05-28 14:54:40|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066|3060|3
1622213700000|2021-05-28 14:55:00|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|3
1622213710000|2021-05-28 14:55:10|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|5
1622213720000|2021-05-28 14:55:20|3066|3060|3064.3|3058.3|3066|3060|3063.8|3057.8|8
1622213730000|2021-05-28 14:55:30|3064.5|3058.5|3064|3058|3064.5|3058.5|3063.3|3057.3|10
1622213740000|2021-05-28 14:55:40|3063.8|3057.8|3062|3056|3063.8|3057.8|3061.8|3055.8|12
1622213750000|2021-05-28 14:55:50|3061.5|3055.5|3061.5|3055.5|3061.8|3055.8|3061|3055|9
1622213760000|2021-05-28 14:56:00|3061|3055|3061|3055|3061.5|3055.5|3060.8|3054.8|4
1622213770000|2021-05-28 14:56:10|3061.3|3055.3|3061.5|3055.5|3061.8|3055.8|3061.3|3055.3|8
1622213780000|2021-05-28 14:56:20|3061.3|3055.3|3061.8|3055.8|3061.8|3055.8|3061.3|3055.3|2
1622213790000|2021-05-28 14:56:30|3061.5|3055.5|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|3
1622213800000|2021-05-28 14:56:40|3061.8|3055.8|3063|3057|3063|3057|3061.8|3055.8|10
1622213810000|2021-05-28 14:56:50|3062.8|3056.8|3064.8|3058.8|3065|3059|3062.8|3056.8|9
1622213820000|2021-05-28 14:57:00|3063.8|3057.8|3061.3|3055.3|3063.8|3057.8|3060|3054|17
1622213830000|2021-05-28 14:57:10|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3059.8|3053.8|13
1622213840000|2021-05-28 14:57:20|3061|3055|3059.8|3053.8|3061|3055|3059.8|3053.8|3
1622213850000|2021-05-28 14:57:30|3059.5|3053.5|3060.3|3054.3|3060.3|3054.3|3059.5|3053.5|8
1622213860000|2021-05-28 14:57:40|3060.5|3054.5|3061.5|3055.5|3062|3056|3060.3|3054.3|10
1622213870000|2021-05-28 14:57:50|3061.3|3055.3|3061.3|3055.3|3062|3056|3061.3|3055.3|5
1622213880000|2021-05-28 14:58:00|3060.8|3054.8|3061.5|3055.5|3061.5|3055.5|3060.8|3054.8|11
1622213890000|2021-05-28 14:58:10|3061.3|3055.3|3062|3056|3062.5|3056.5|3061.3|3055.3|10
1622213900000|2021-05-28 14:58:20|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|9
1622213910000|2021-05-28 14:58:30|3060.8|3054.8|3061.8|3055.8|3062|3056|3060.8|3054.8|5
1622213920000|2021-05-28 14:58:40|3061.5|3055.5|3061.5|3055.5|3062|3056|3061.3|3055.3|9
1622213930000|2021-05-28 14:58:50|3061.3|3055.3|3061.8|3055.8|3061.8|3055.8|3060.8|3054.8|3
1622213940000|2021-05-28 14:59:00|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.3|3055.3|4
1622213950000|2021-05-28 14:59:10|3062|3056|3062.5|3056.5|3062.5|3056.5|3061.5|3055.5|9
1622213960000|2021-05-28 14:59:20|3062.3|3056.3|3061.8|3055.8|3062.3|3056.3|3061.8|3055.8|3
1622213970000|2021-05-28 14:59:30|3062|3056|3063.5|3057.5|3063.5|3057.5|3061.5|3055.5|5
1622213980000|2021-05-28 14:59:40|3063|3057|3063|3057|3063|3057|3063|3057|1
1622213990000|2021-05-28 14:59:50|3064.8|3058.8|3065|3059|3065.8|3059.8|3064.5|3058.5|11
1622214000000|2021-05-28 15:00:00|3064.8|3058.8|3064|3058|3064.8|3058.8|3063.8|3057.8|5
1622214010000|2021-05-28 15:00:10|3063.8|3057.8|3064.5|3058.5|3064.5|3058.5|3063.8|3057.8|3
1622214020000|2021-05-28 15:00:20|3064.3|3058.3|3063|3057|3064.3|3058.3|3063|3057|5
1622214030000|2021-05-28 15:00:30|3062.8|3056.8|3063.3|3057.3|3063.3|3057.3|3062.8|3056.8|3
1622214040000|2021-05-28 15:00:40|3063|3057|3063.5|3057.5|3063.5|3057.5|3063|3057|3
1622214050000|2021-05-28 15:00:50|3064|3058|3064.5|3058.5|3064.5|3058.5|3064|3058|3
1622214060000|2021-05-28 15:01:00|3065|3059|3065|3059|3065|3059|3065|3059|1
1622214070000|2021-05-28 15:01:10|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622214080000|2021-05-28 15:01:20|3064.8|3058.8|3065.5|3059.5|3065.5|3059.5|3064.8|3058.8|3
1622214090000|2021-05-28 15:01:30|3066.3|3060.3|3067.3|3061.3|3067.3|3061.3|3066.3|3060.3|4
1622214100000|2021-05-28 15:01:40|3067.5|3061.5|3068|3062|3068|3062|3067|3061|7
1622214110000|2021-05-28 15:01:50|3068.3|3062.3|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|3
1622214120000|2021-05-28 15:02:00|3068|3062|3068.5|3062.5|3068.5|3062.5|3068|3062|3
1622214130000|2021-05-28 15:02:10|3068.3|3062.3|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|5
1622214150000|2021-05-28 15:02:30|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1622214160000|2021-05-28 15:02:40|3069|3063|3069.5|3063.5|3069.8|3063.8|3069|3063|4
1622214190000|2021-05-28 15:03:10|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3068.5|3062.5|4
1622214210000|2021-05-28 15:03:30|3068.8|3062.8|3067.8|3061.8|3068.8|3062.8|3067.3|3061.3|7
1622214220000|2021-05-28 15:03:40|3067.5|3061.5|3068|3062|3068.3|3062.3|3067.5|3061.5|4
1622214230000|2021-05-28 15:03:50|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1622214240000|2021-05-28 15:04:00|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1622214250000|2021-05-28 15:04:10|3068.3|3062.3|3067.5|3061.5|3068.3|3062.3|3067.5|3061.5|4
1622214270000|2021-05-28 15:04:30|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|2
1622214290000|2021-05-28 15:04:50|3068|3062|3068|3062|3068|3062|3068|3062|1
1622214310000|2021-05-28 15:05:10|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|2
1622214320000|2021-05-28 15:05:20|3067|3061|3066.8|3060.8|3067|3061|3066.5|3060.5|3
1622214370000|2021-05-28 15:06:10|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1622214380000|2021-05-28 15:06:20|3067.5|3061.5|3068.8|3062.8|3068.8|3062.8|3067.5|3061.5|4
1622214390000|2021-05-28 15:06:30|3068.5|3062.5|3067.8|3061.8|3068.5|3062.5|3067.8|3061.8|2
1622214400000|2021-05-28 15:06:40|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622214420000|2021-05-28 15:07:00|3067.5|3061.5|3068.5|3062.5|3068.5|3062.5|3067.5|3061.5|3
1622214440000|2021-05-28 15:07:20|3068|3062|3067|3061|3068|3062|3067|3061|5
1622214450000|2021-05-28 15:07:30|3066.8|3060.8|3066.3|3060.3|3067|3061|3066.3|3060.3|7
1622214460000|2021-05-28 15:07:40|3066|3060|3066.5|3060.5|3066.5|3060.5|3066|3060|3
1622214470000|2021-05-28 15:07:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622214480000|2021-05-28 15:08:00|3067|3061|3067|3061|3067|3061|3066.8|3060.8|3
1622214500000|2021-05-28 15:08:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067|3061|3
1622214520000|2021-05-28 15:08:40|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1622214530000|2021-05-28 15:08:50|3067.8|3061.8|3068.5|3062.5|3068.5|3062.5|3067.8|3061.8|3
1622214540000|2021-05-28 15:09:00|3068.3|3062.3|3067.3|3061.3|3068.3|3062.3|3067.3|3061.3|3
1622214550000|2021-05-28 15:09:10|3067|3061|3066.5|3060.5|3067|3061|3066.5|3060.5|3
1622214560000|2021-05-28 15:09:20|3066.3|3060.3|3065.5|3059.5|3066.3|3060.3|3065.5|3059.5|3
1622214570000|2021-05-28 15:09:30|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1622214580000|2021-05-28 15:09:40|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622214590000|2021-05-28 15:09:50|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1622214630000|2021-05-28 15:10:30|3065.8|3059.8|3064.3|3058.3|3065.8|3059.8|3064.3|3058.3|3
1622214640000|2021-05-28 15:10:40|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1622214650000|2021-05-28 15:10:50|3064.8|3058.8|3065.3|3059.3|3065.3|3059.3|3064.8|3058.8|2
1622214660000|2021-05-28 15:11:00|3065|3059|3064.5|3058.5|3065|3059|3064.5|3058.5|3
1622214680000|2021-05-28 15:11:20|3064.3|3058.3|3064|3058|3064.3|3058.3|3063.8|3057.8|8
1622214690000|2021-05-28 15:11:30|3063.8|3057.8|3064|3058|3064|3058|3063.5|3057.5|9
1622214700000|2021-05-28 15:11:40|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|4
1622214710000|2021-05-28 15:11:50|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|3
1622214720000|2021-05-28 15:12:00|3063.5|3057.5|3063.8|3057.8|3064|3058|3063.5|3057.5|6
1622214730000|2021-05-28 15:12:10|3064|3058|3064|3058|3064|3058|3064|3058|1
1622214740000|2021-05-28 15:12:20|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1622214750000|2021-05-28 15:12:30|3064|3058|3064.5|3058.5|3064.5|3058.5|3064|3058|2
1622214780000|2021-05-28 15:13:00|3064|3058|3064|3058|3064|3058|3064|3058|1
1622214790000|2021-05-28 15:13:10|3063.8|3057.8|3063.3|3057.3|3063.8|3057.8|3063.3|3057.3|4
1622214800000|2021-05-28 15:13:20|3063|3057|3063|3057|3063.3|3057.3|3063|3057|3
1622214810000|2021-05-28 15:13:30|3062.5|3056.5|3062.3|3056.3|3062.8|3056.8|3062.3|3056.3|4
1622214820000|2021-05-28 15:13:40|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.3|3055.3|4
1622214830000|2021-05-28 15:13:50|3061.8|3055.8|3062|3056|3062|3056|3061.8|3055.8|2
1622214850000|2021-05-28 15:14:10|3062.5|3056.5|3063.3|3057.3|3063.3|3057.3|3062.5|3056.5|4
1622214870000|2021-05-28 15:14:30|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1622214900000|2021-05-28 15:15:00|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|3
1622214910000|2021-05-28 15:15:10|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1622214920000|2021-05-28 15:15:20|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1622214930000|2021-05-28 15:15:30|3063|3057|3061.5|3055.5|3063|3057|3061.3|3055.3|9
1622214940000|2021-05-28 15:15:40|3061.3|3055.3|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|5
1622214950000|2021-05-28 15:15:50|3061|3055|3063.3|3057.3|3063.8|3057.8|3060.5|3054.5|7
1622214960000|2021-05-28 15:16:00|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3062.5|3056.5|9
1622214970000|2021-05-28 15:16:10|3062.8|3056.8|3062.5|3056.5|3063|3057|3062.5|3056.5|4
1622214980000|2021-05-28 15:16:20|3062.8|3056.8|3062.5|3056.5|3063.5|3057.5|3062.5|3056.5|5
1622215000000|2021-05-28 15:16:40|3062.3|3056.3|3061|3055|3062.3|3056.3|3061|3055|5
1622215010000|2021-05-28 15:16:50|3060.8|3054.8|3061.3|3055.3|3061.5|3055.5|3060.8|3054.8|4
1622215020000|2021-05-28 15:17:00|3061|3055|3060.5|3054.5|3061|3055|3060.5|3054.5|4
1622215030000|2021-05-28 15:17:10|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1622215050000|2021-05-28 15:17:30|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1622215070000|2021-05-28 15:17:50|3061|3055|3060.5|3054.5|3061|3055|3060|3054|3
1622215090000|2021-05-28 15:18:10|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1622215140000|2021-05-28 15:19:00|3061|3055|3061.3|3055.3|3061.8|3055.8|3061|3055|4
1622215170000|2021-05-28 15:19:30|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1622215190000|2021-05-28 15:19:50|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1622215200000|2021-05-28 15:20:00|3060.8|3054.8|3062|3056|3062.3|3056.3|3060.8|3054.8|8
1622215210000|2021-05-28 15:20:10|3062.3|3056.3|3061|3055|3062.3|3056.3|3060.5|3054.5|5
1622215220000|2021-05-28 15:20:20|3060.8|3054.8|3061.3|3055.3|3061.3|3055.3|3060.8|3054.8|2
1622215250000|2021-05-28 15:20:50|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1622215260000|2021-05-28 15:21:00|3062|3056|3062|3056|3062|3056|3062|3056|1
1622215270000|2021-05-28 15:21:10|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1622215280000|2021-05-28 15:21:20|3062.3|3056.3|3062|3056|3062.3|3056.3|3061.8|3055.8|4
1622215290000|2021-05-28 15:21:30|3062.8|3056.8|3063|3057|3063.5|3057.5|3062.8|3056.8|4
1622215300000|2021-05-28 15:21:40|3063.5|3057.5|3062.3|3056.3|3063.5|3057.5|3062.3|3056.3|4
1622215310000|2021-05-28 15:21:50|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1622215320000|2021-05-28 15:22:00|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1622215340000|2021-05-28 15:22:20|3063|3057|3063|3057|3063|3057|3063|3057|1
1622215350000|2021-05-28 15:22:30|3063.3|3057.3|3062.8|3056.8|3063.3|3057.3|3062.5|3056.5|4
1622215360000|2021-05-28 15:22:40|3062.5|3056.5|3062.5|3056.5|3062.8|3056.8|3062.3|3056.3|5
1622215370000|2021-05-28 15:22:50|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1622215380000|2021-05-28 15:23:00|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1622215390000|2021-05-28 15:23:10|3061.8|3055.8|3062|3056|3062|3056|3061.8|3055.8|2
1622215400000|2021-05-28 15:23:20|3062.3|3056.3|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|3
1622215410000|2021-05-28 15:23:30|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1622215420000|2021-05-28 15:23:40|3062.8|3056.8|3062.3|3056.3|3062.8|3056.8|3062.3|3056.3|3
1622215430000|2021-05-28 15:23:50|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1622215440000|2021-05-28 15:24:00|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1622215450000|2021-05-28 15:24:10|3062|3056|3062|3056|3062|3056|3062|3056|1
1622215510000|2021-05-28 15:25:10|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1622215540000|2021-05-28 15:25:40|3062|3056|3062|3056|3062|3056|3062|3056|1
1622215580000|2021-05-28 15:26:20|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|2
1622215590000|2021-05-28 15:26:30|3061.8|3055.8|3062|3056|3062|3056|3061.8|3055.8|2
1622215610000|2021-05-28 15:26:50|3061.8|3055.8|3060.8|3054.8|3062|3056|3060.5|3054.5|8
1622215620000|2021-05-28 15:27:00|3061|3055|3061|3055|3061|3055|3060.8|3054.8|5
1622215650000|2021-05-28 15:27:30|3061.3|3055.3|3062|3056|3062|3056|3061.3|3055.3|4
1622215680000|2021-05-28 15:28:00|3062.3|3056.3|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|3
1622215690000|2021-05-28 15:28:10|3062|3056|3062|3056|3062|3056|3062|3056|1
1622215720000|2021-05-28 15:28:40|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|3
1622215730000|2021-05-28 15:28:50|3061.8|3055.8|3062|3056|3062|3056|3061.8|3055.8|2
1622215790000|2021-05-28 15:29:50|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1622215800000|2021-05-28 15:30:00|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1622215830000|2021-05-28 15:30:30|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|2
1622215840000|2021-05-28 15:30:40|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|2
1622215860000|2021-05-28 15:31:00|3061.8|3055.8|3061.8|3055.8|3062|3056|3061.5|3055.5|5
1622215870000|2021-05-28 15:31:10|3062.8|3056.8|3062|3056|3062.8|3056.8|3062|3056|3
1622215970000|2021-05-28 15:32:50|3063.3|3057.3|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|4
1622215980000|2021-05-28 15:33:00|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|2
1622215990000|2021-05-28 15:33:10|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622216010000|2021-05-28 15:33:30|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1622216050000|2021-05-28 15:34:10|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|2
1622216060000|2021-05-28 15:34:20|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1622216080000|2021-05-28 15:34:40|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1622216120000|2021-05-28 15:35:20|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622216160000|2021-05-28 15:36:00|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1622216180000|2021-05-28 15:36:20|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|2
1622216190000|2021-05-28 15:36:30|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1622216200000|2021-05-28 15:36:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1622216230000|2021-05-28 15:37:10|3068|3062|3067.3|3061.3|3068|3062|3067.3|3061.3|3
1622216250000|2021-05-28 15:37:30|3067|3061|3067|3061|3067|3061|3067|3061|1
1622216270000|2021-05-28 15:37:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622216280000|2021-05-28 15:38:00|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1622216290000|2021-05-28 15:38:10|3067|3061|3066.5|3060.5|3067|3061|3066.5|3060.5|3
1622216320000|2021-05-28 15:38:40|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622216330000|2021-05-28 15:38:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1622216340000|2021-05-28 15:39:00|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|2
1622216400000|2021-05-28 15:40:00|3067.8|3061.8|3068|3062|3068.8|3062.8|3067.5|3061.5|7
1622216410000|2021-05-28 15:40:10|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|2
1622216450000|2021-05-28 15:40:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622216460000|2021-05-28 15:41:00|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1622216470000|2021-05-28 15:41:10|3067.3|3061.3|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|3
1622216480000|2021-05-28 15:41:20|3067|3061|3067|3061|3067|3061|3067|3061|1
1622216490000|2021-05-28 15:41:30|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1622216500000|2021-05-28 15:41:40|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1622216510000|2021-05-28 15:41:50|3067|3061|3067.5|3061.5|3067.5|3061.5|3066.8|3060.8|6
1622216540000|2021-05-28 15:42:20|3067.8|3061.8|3068.3|3062.3|3068.5|3062.5|3067.8|3061.8|6
1622216550000|2021-05-28 15:42:30|3068.5|3062.5|3067.5|3061.5|3068.5|3062.5|3067.5|3061.5|6
1622216560000|2021-05-28 15:42:40|3067.8|3061.8|3068|3062|3068|3062|3067.5|3061.5|5
1622216570000|2021-05-28 15:42:50|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1622216580000|2021-05-28 15:43:00|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1622216590000|2021-05-28 15:43:10|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1622216660000|2021-05-28 15:44:20|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1622216680000|2021-05-28 15:44:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622216690000|2021-05-28 15:44:50|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1622216720000|2021-05-28 15:45:20|3068|3062|3068|3062|3068|3062|3068|3062|1
1622216730000|2021-05-28 15:45:30|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|2
1622216740000|2021-05-28 15:45:40|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622216760000|2021-05-28 15:46:00|3067|3061|3066.8|3060.8|3067|3061|3066.3|3060.3|4
1622216770000|2021-05-28 15:46:10|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1622216790000|2021-05-28 15:46:30|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622216810000|2021-05-28 15:46:50|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622216830000|2021-05-28 15:47:10|3067|3061|3067|3061|3067|3061|3067|3061|1
1622216840000|2021-05-28 15:47:20|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1622216890000|2021-05-28 15:48:10|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|2
1622216910000|2021-05-28 15:48:30|3067.5|3061.5|3068|3062|3068|3062|3067.5|3061.5|3
1622216930000|2021-05-28 15:48:50|3068.3|3062.3|3068|3062|3068.5|3062.5|3068|3062|4
1622216960000|2021-05-28 15:49:20|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1622216970000|2021-05-28 15:49:30|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1622216980000|2021-05-28 15:49:40|3068|3062|3068|3062|3068|3062|3068|3062|1
1622217000000|2021-05-28 15:50:00|3067.8|3061.8|3067|3061|3067.8|3061.8|3067|3061|2
1622217020000|2021-05-28 15:50:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622217060000|2021-05-28 15:51:00|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1622217120000|2021-05-28 15:52:00|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|2
1622217130000|2021-05-28 15:52:10|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1622217140000|2021-05-28 15:52:20|3069|3063|3069|3063|3069|3063|3069|3063|1
1622217170000|2021-05-28 15:52:50|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1622217200000|2021-05-28 15:53:20|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1622217210000|2021-05-28 15:53:30|3070|3064|3070.5|3064.5|3070.5|3064.5|3069.5|3063.5|6
1622217220000|2021-05-28 15:53:40|3070.3|3064.3|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|4
1622217240000|2021-05-28 15:54:00|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1622217280000|2021-05-28 15:54:40|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071|3065|3
1622217330000|2021-05-28 15:55:30|3071|3065|3069.5|3063.5|3071|3065|3069.5|3063.5|3
1622217350000|2021-05-28 15:55:50|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1622217380000|2021-05-28 15:56:20|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1622217420000|2021-05-28 15:57:00|3069.5|3063.5|3068.8|3062.8|3069.5|3063.5|3068.8|3062.8|3
1622217440000|2021-05-28 15:57:20|3069|3063|3069|3063|3069|3063|3069|3063|1
1622217470000|2021-05-28 15:57:50|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622217490000|2021-05-28 15:58:10|3069|3063|3069|3063|3069|3063|3069|3063|1
1622217510000|2021-05-28 15:58:30|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1622217540000|2021-05-28 15:59:00|3069.5|3063.5|3070.5|3064.5|3070.5|3064.5|3069.5|3063.5|2
1622217560000|2021-05-28 15:59:20|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1622217610000|2021-05-28 16:00:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622217680000|2021-05-28 16:01:20|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622217690000|2021-05-28 16:01:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1622217740000|2021-05-28 16:02:20|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622217870000|2021-05-28 16:04:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1622217970000|2021-05-28 16:06:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622218030000|2021-05-28 16:07:10|3071|3065|3070.5|3064.5|3071|3065|3070.5|3064.5|2
1622218050000|2021-05-28 16:07:30|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1622218100000|2021-05-28 16:08:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622218150000|2021-05-28 16:09:10|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1622218160000|2021-05-28 16:09:20|3069.5|3063.5|3068.5|3062.5|3069.5|3063.5|3068.5|3062.5|3
1622218180000|2021-05-28 16:09:40|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|3
1622218200000|2021-05-28 16:10:00|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1622218210000|2021-05-28 16:10:10|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1622218230000|2021-05-28 16:10:30|3069|3063|3068.3|3062.3|3069|3063|3068.3|3062.3|4
1622218250000|2021-05-28 16:10:50|3068.5|3062.5|3069.5|3063.5|3069.5|3063.5|3068.5|3062.5|2
1622218260000|2021-05-28 16:11:00|3070|3064|3070|3064|3070|3064|3070|3064|1
1622218270000|2021-05-28 16:11:10|3071|3065|3070.5|3064.5|3071|3065|3070.5|3064.5|2
1622218300000|2021-05-28 16:11:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1622218360000|2021-05-28 16:12:40|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622218470000|2021-05-28 16:14:30|3070.3|3064.3|3069.3|3063.3|3070.3|3064.3|3069.3|3063.3|3
1622218480000|2021-05-28 16:14:40|3071.6|3065.6|3071.9|3065.9|3071.9|3065.9|3071.6|3065.6|2
1622218490000|2021-05-28 16:14:50|3072|3066|3072|3066|3072|3066|3072|3066|1
1622218510000|2021-05-28 16:15:10|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622218530000|2021-05-28 16:15:30|3072|3066|3072|3066|3072.3|3066.3|3072|3066|3
1622218540000|2021-05-28 16:15:40|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|4
1622218550000|2021-05-28 16:15:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622218560000|2021-05-28 16:16:00|3071.5|3065.5|3072|3066|3072|3066|3071.5|3065.5|2
1622218570000|2021-05-28 16:16:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622218600000|2021-05-28 16:16:40|3072|3066|3072|3066|3072|3066|3072|3066|1
1622218610000|2021-05-28 16:16:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622218640000|2021-05-28 16:17:20|3072|3066|3072|3066|3072|3066|3072|3066|1
1622218650000|2021-05-28 16:17:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622218660000|2021-05-28 16:17:40|3072|3066|3072|3066|3072|3066|3072|3066|1
1622218680000|2021-05-28 16:18:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622218690000|2021-05-28 16:18:10|3072|3066|3072|3066|3072|3066|3072|3066|1
1622218700000|2021-05-28 16:18:20|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1622218730000|2021-05-28 16:18:50|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1622218740000|2021-05-28 16:19:00|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622218750000|2021-05-28 16:19:10|3071.8|3065.8|3072|3066|3072|3066|3071.5|3065.5|8
1622218800000|2021-05-28 16:20:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622218810000|2021-05-28 16:20:10|3072|3066|3072|3066|3072|3066|3072|3066|1
1622218860000|2021-05-28 16:21:00|3071.8|3065.8|3071.8|3065.8|3072|3066|3071.8|3065.8|3
1622218870000|2021-05-28 16:21:10|3072|3066|3072|3066|3072|3066|3072|3066|1
1622218980000|2021-05-28 16:23:00|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622219010000|2021-05-28 16:23:30|3072|3066|3072|3066|3072|3066|3072|3066|1
1622219040000|2021-05-28 16:24:00|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1622219150000|2021-05-28 16:25:50|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622219170000|2021-05-28 16:26:10|3072|3066|3072|3066|3072|3066|3072|3066|1
1622219240000|2021-05-28 16:27:20|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622219310000|2021-05-28 16:28:30|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1622219370000|2021-05-28 16:29:30|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622219380000|2021-05-28 16:29:40|3071|3065|3071|3065|3071|3065|3071|3065|1
1622219390000|2021-05-28 16:29:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622219400000|2021-05-28 16:30:00|3071|3065|3071|3065|3071|3065|3071|3065|1
1622219410000|2021-05-28 16:30:10|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1622219470000|2021-05-28 16:31:10|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1622219510000|2021-05-28 16:31:50|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622219560000|2021-05-28 16:32:40|3072|3066|3072|3066|3072.3|3066.3|3072|3066|3
1622219600000|2021-05-28 16:33:20|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622219640000|2021-05-28 16:34:00|3072|3066|3072|3066|3072|3066|3072|3066|1
1622219680000|2021-05-28 16:34:40|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1622219710000|2021-05-28 16:35:10|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622219730000|2021-05-28 16:35:30|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|4
1622219740000|2021-05-28 16:35:40|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1622219750000|2021-05-28 16:35:50|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1622219800000|2021-05-28 16:36:40|3070.3|3064.3|3071|3065|3071|3065|3070.3|3064.3|3
1622219840000|2021-05-28 16:37:20|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1622219850000|2021-05-28 16:37:30|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1622219920000|2021-05-28 16:38:40|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622220030000|2021-05-28 16:40:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1622220040000|2021-05-28 16:40:40|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|2
1622220070000|2021-05-28 16:41:10|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1622220130000|2021-05-28 16:42:10|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1622220260000|2021-05-28 16:44:20|3074|3068|3074|3068|3074|3068|3074|3068|1
1622220280000|2021-05-28 16:44:40|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1622220430000|2021-05-28 16:47:10|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1622220440000|2021-05-28 16:47:20|3073|3067|3072.5|3066.5|3073|3067|3072.5|3066.5|3
1622220470000|2021-05-28 16:47:50|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1622220520000|2021-05-28 16:48:40|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1622220530000|2021-05-28 16:48:50|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1622220540000|2021-05-28 16:49:00|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1622220550000|2021-05-28 16:49:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1622220560000|2021-05-28 16:49:20|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|3
1622220570000|2021-05-28 16:49:30|3072|3066|3070.8|3064.8|3072|3066|3070.5|3064.5|7
1622220590000|2021-05-28 16:49:50|3071|3065|3071|3065|3071|3065|3071|3065|1
1622220610000|2021-05-28 16:50:10|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1622220700000|2021-05-28 16:51:40|3071|3065|3071|3065|3071|3065|3071|3065|1
1622220720000|2021-05-28 16:52:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622220750000|2021-05-28 16:52:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1622220770000|2021-05-28 16:52:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622220790000|2021-05-28 16:53:10|3071|3065|3071|3065|3071|3065|3071|3065|1
1622220800000|2021-05-28 16:53:20|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1622220980000|2021-05-28 16:56:20|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|3
1622220990000|2021-05-28 16:56:30|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1622221000000|2021-05-28 16:56:40|3074.8|3068.8|3074|3068|3074.8|3068.8|3074|3068|2
1622221070000|2021-05-28 16:57:50|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1622221080000|2021-05-28 16:58:00|3074|3068|3074|3068|3074|3068|3073.8|3067.8|3
1622221140000|2021-05-28 16:59:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1622221160000|2021-05-28 16:59:20|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1622505720000|2021-06-01 00:02:00|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|1
1622505740000|2021-06-01 00:02:20|3061.6|3055.6|3059.8|3053.8|3061.6|3055.6|3059.8|3053.8|2
1622505750000|2021-06-01 00:02:30|3059.9|3053.9|3061.1|3055.1|3061.1|3055.1|3059.9|3053.9|2
1622505770000|2021-06-01 00:02:50|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1622505780000|2021-06-01 00:03:00|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1622505820000|2021-06-01 00:03:40|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1622505830000|2021-06-01 00:03:50|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1622505850000|2021-06-01 00:04:10|3058.9|3052.9|3059.1|3053.1|3059.1|3053.1|3058.9|3052.9|2
1622505900000|2021-06-01 00:05:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3057.9|3051.9|3
1622505910000|2021-06-01 00:05:10|3059.6|3053.6|3062.1|3056.1|3062.1|3056.1|3059.6|3053.6|6
1622505920000|2021-06-01 00:05:20|3061.8|3055.8|3060.1|3054.1|3061.8|3055.8|3060.1|3054.1|3
1622505940000|2021-06-01 00:05:40|3060.6|3054.6|3060.1|3054.1|3060.6|3054.6|3060.1|3054.1|2
1622505950000|2021-06-01 00:05:50|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|1
1622505960000|2021-06-01 00:06:00|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|1
1622505970000|2021-06-01 00:06:10|3059.3|3053.3|3058.1|3052.1|3059.3|3053.3|3058.1|3052.1|2
1622505980000|2021-06-01 00:06:20|3058.6|3052.6|3058.4|3052.4|3058.6|3052.6|3057.9|3051.9|4
1622506000000|2021-06-01 00:06:40|3058.1|3052.1|3058.4|3052.4|3058.4|3052.4|3058.1|3052.1|2
1622506040000|2021-06-01 00:07:20|3058.6|3052.6|3058.1|3052.1|3058.6|3052.6|3058.1|3052.1|2
1622506060000|2021-06-01 00:07:40|3057.4|3051.4|3057.9|3051.9|3057.9|3051.9|3057.4|3051.4|2
1622506110000|2021-06-01 00:08:30|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1622506140000|2021-06-01 00:09:00|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|1
1622506170000|2021-06-01 00:09:30|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|1
1622506200000|2021-06-01 00:10:00|3058|3052|3058|3052|3058|3052|3058|3052|1
1622506210000|2021-06-01 00:10:10|3056.9|3050.9|3057|3051|3057|3051|3056.9|3050.9|2
1622506220000|2021-06-01 00:10:20|3057.6|3051.6|3055.6|3049.6|3057.6|3051.6|3055.6|3049.6|4
1622506230000|2021-06-01 00:10:30|3054.5|3048.5|3055.8|3049.8|3055.8|3049.8|3054.5|3048.5|2
1622506360000|2021-06-01 00:12:40|3056.1|3050.1|3056.6|3050.6|3056.6|3050.6|3056.1|3050.1|2
1622506420000|2021-06-01 00:13:40|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1622506650000|2021-06-01 00:17:30|3055.9|3049.9|3057.3|3051.3|3057.3|3051.3|3055.9|3049.9|2
1622506660000|2021-06-01 00:17:40|3057|3051|3056.8|3050.8|3057|3051|3055.9|3049.9|5
1622506670000|2021-06-01 00:17:50|3055.9|3049.9|3056.8|3050.8|3056.8|3050.8|3055.9|3049.9|3
1622506730000|2021-06-01 00:18:50|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|1
1622506820000|2021-06-01 00:20:20|3057|3051|3057.1|3051.1|3057.1|3051.1|3057|3051|2
1622506930000|2021-06-01 00:22:10|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1622506990000|2021-06-01 00:23:10|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|1
1622507070000|2021-06-01 00:24:30|3057.6|3051.6|3057.9|3051.9|3057.9|3051.9|3057.6|3051.6|2
1622507400000|2021-06-01 00:30:00|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|1
1622507410000|2021-06-01 00:30:10|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1622507440000|2021-06-01 00:30:40|3055.9|3049.9|3057.6|3051.6|3057.6|3051.6|3055.9|3049.9|4
1622507500000|2021-06-01 00:31:40|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1622507520000|2021-06-01 00:32:00|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1622507570000|2021-06-01 00:32:50|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|1
1622507760000|2021-06-01 00:36:00|3056.9|3050.9|3057.1|3051.1|3057.1|3051.1|3056.9|3050.9|2
1622508110000|2021-06-01 00:41:50|3057|3051|3056.3|3050.3|3057|3051|3056.3|3050.3|2
1622508120000|2021-06-01 00:42:00|3056.6|3050.6|3056.9|3050.9|3056.9|3050.9|3056.6|3050.6|2
1622508130000|2021-06-01 00:42:10|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|1
1622508150000|2021-06-01 00:42:30|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|1
1622508200000|2021-06-01 00:43:20|3058|3052|3058|3052|3058|3052|3058|3052|1
1622508490000|2021-06-01 00:48:10|3058.3|3052.3|3058.9|3052.9|3058.9|3052.9|3058.3|3052.3|2
1622508500000|2021-06-01 00:48:20|3057.9|3051.9|3058.5|3052.5|3058.5|3052.5|3057.9|3051.9|2
1622508550000|2021-06-01 00:49:10|3058.6|3052.6|3058.9|3052.9|3058.9|3052.9|3058.6|3052.6|2
1622508560000|2021-06-01 00:49:20|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1622508620000|2021-06-01 00:50:20|3058.4|3052.4|3058.4|3052.4|3058.4|3052.4|3058.4|3052.4|1
1622508760000|2021-06-01 00:52:40|3058.6|3052.6|3058|3052|3058.6|3052.6|3058|3052|2
1622508950000|2021-06-01 00:55:50|3058.4|3052.4|3058|3052|3058.9|3052.9|3058|3052|4
1622508960000|2021-06-01 00:56:00|3058.1|3052.1|3059.4|3053.4|3059.4|3053.4|3058.1|3052.1|2
1622509010000|2021-06-01 00:56:50|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1622509200000|2021-06-01 01:00:00|3059.4|3053.4|3049.1|3043.1|3059.4|3053.4|3048.4|3042.4|24
1622509210000|2021-06-01 01:00:10|3048.8|3042.8|3045.9|3039.9|3049.6|3043.6|3044.9|3038.9|21
1622509220000|2021-06-01 01:00:20|3045.6|3039.6|3043.4|3037.4|3046.4|3040.4|3043.4|3037.4|18
1622509230000|2021-06-01 01:00:30|3042.5|3036.5|3043.1|3037.1|3043.1|3037.1|3041.5|3035.5|12
1622509240000|2021-06-01 01:00:40|3043.4|3037.4|3045|3039|3045|3039|3043.4|3037.4|13
1622509250000|2021-06-01 01:00:50|3045.4|3039.4|3045.6|3039.6|3045.6|3039.6|3045|3039|4
1622509260000|2021-06-01 01:01:00|3045.4|3039.4|3044|3038|3047.6|3041.6|3044|3038|23
1622509270000|2021-06-01 01:01:10|3044.3|3038.3|3043|3037|3045.1|3039.1|3043|3037|11
1622509280000|2021-06-01 01:01:20|3043.3|3037.3|3044.1|3038.1|3045|3039|3043.3|3037.3|11
1622509290000|2021-06-01 01:01:30|3044.4|3038.4|3043.8|3037.8|3044.6|3038.6|3043.8|3037.8|8
1622509300000|2021-06-01 01:01:40|3042.9|3036.9|3043.4|3037.4|3044.4|3038.4|3042.4|3036.4|14
1622509310000|2021-06-01 01:01:50|3043.5|3037.5|3044.6|3038.6|3044.9|3038.9|3043.5|3037.5|9
1622509320000|2021-06-01 01:02:00|3044.4|3038.4|3042.6|3036.6|3045.6|3039.6|3042.6|3036.6|11
1622509330000|2021-06-01 01:02:10|3042.8|3036.8|3040.9|3034.9|3042.8|3036.8|3040.9|3034.9|9
1622509340000|2021-06-01 01:02:20|3041.1|3035.1|3043.5|3037.5|3043.5|3037.5|3041.1|3035.1|11
1622509350000|2021-06-01 01:02:30|3044.1|3038.1|3043.4|3037.4|3044.8|3038.8|3043.4|3037.4|7
1622509360000|2021-06-01 01:02:40|3043.1|3037.1|3044|3038|3044.1|3038.1|3042.9|3036.9|9
1622509370000|2021-06-01 01:02:50|3044.4|3038.4|3045.5|3039.5|3046.1|3040.1|3044.4|3038.4|9
1622509380000|2021-06-01 01:03:00|3045|3039|3045.4|3039.4|3045.4|3039.4|3045|3039|4
1622509390000|2021-06-01 01:03:10|3045.1|3039.1|3045.1|3039.1|3045.4|3039.4|3044.9|3038.9|4
1622509400000|2021-06-01 01:03:20|3045.4|3039.4|3044.3|3038.3|3045.4|3039.4|3044.1|3038.1|4
1622509410000|2021-06-01 01:03:30|3044|3038|3042.5|3036.5|3044|3038|3042.3|3036.3|9
1622509420000|2021-06-01 01:03:40|3042.6|3036.6|3044.1|3038.1|3044.3|3038.3|3042.6|3036.6|11
1622509430000|2021-06-01 01:03:50|3044|3038|3044|3038|3044.1|3038.1|3044|3038|3
1622509440000|2021-06-01 01:04:00|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1622509450000|2021-06-01 01:04:10|3044.5|3038.5|3046.1|3040.1|3046.4|3040.4|3044.5|3038.5|8
1622509460000|2021-06-01 01:04:20|3046.4|3040.4|3047.9|3041.9|3047.9|3041.9|3046.4|3040.4|10
1622509470000|2021-06-01 01:04:30|3048.3|3042.3|3048.9|3042.9|3048.9|3042.9|3048.1|3042.1|9
1622509480000|2021-06-01 01:04:40|3049|3043|3049.6|3043.6|3049.9|3043.9|3049|3043|9
1622509490000|2021-06-01 01:04:50|3050.1|3044.1|3048.5|3042.5|3050.1|3044.1|3048.4|3042.4|8
1622509500000|2021-06-01 01:05:00|3048.3|3042.3|3048|3042|3048.3|3042.3|3047.4|3041.4|6
1622509510000|2021-06-01 01:05:10|3047.8|3041.8|3047.1|3041.1|3047.8|3041.8|3046.9|3040.9|4
1622509520000|2021-06-01 01:05:20|3047.5|3041.5|3046|3040|3048.6|3042.6|3046|3040|11
1622509530000|2021-06-01 01:05:30|3046.3|3040.3|3047.1|3041.1|3047.3|3041.3|3046.3|3040.3|5
1622509540000|2021-06-01 01:05:40|3046.8|3040.8|3046.1|3040.1|3047|3041|3046.1|3040.1|5
1622509550000|2021-06-01 01:05:50|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1622509560000|2021-06-01 01:06:00|3046.1|3040.1|3045.9|3039.9|3046.1|3040.1|3045.9|3039.9|2
1622509570000|2021-06-01 01:06:10|3045.6|3039.6|3046|3040|3046|3040|3045.3|3039.3|6
1622509580000|2021-06-01 01:06:20|3046.3|3040.3|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|3
1622509590000|2021-06-01 01:06:30|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|1
1622509610000|2021-06-01 01:06:50|3045.5|3039.5|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|5
1622509620000|2021-06-01 01:07:00|3045.1|3039.1|3044.9|3038.9|3045.1|3039.1|3044.6|3038.6|4
1622509630000|2021-06-01 01:07:10|3044.4|3038.4|3043.6|3037.6|3044.4|3038.4|3043.6|3037.6|4
1622509640000|2021-06-01 01:07:20|3043.3|3037.3|3043.8|3037.8|3043.8|3037.8|3043|3037|5
1622509650000|2021-06-01 01:07:30|3044|3038|3044.5|3038.5|3044.5|3038.5|3044|3038|3
1622509660000|2021-06-01 01:07:40|3044.9|3038.9|3044.8|3038.8|3044.9|3038.9|3044.5|3038.5|5
1622509670000|2021-06-01 01:07:50|3045.1|3039.1|3045.6|3039.6|3045.6|3039.6|3045.1|3039.1|2
1622509680000|2021-06-01 01:08:00|3045.3|3039.3|3045.1|3039.1|3045.3|3039.3|3045.1|3039.1|2
1622509700000|2021-06-01 01:08:20|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1622509710000|2021-06-01 01:08:30|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1622509720000|2021-06-01 01:08:40|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1622509730000|2021-06-01 01:08:50|3044.5|3038.5|3045.1|3039.1|3045.1|3039.1|3044.5|3038.5|3
1622509740000|2021-06-01 01:09:00|3044.6|3038.6|3045|3039|3045|3039|3044.6|3038.6|4
1622509750000|2021-06-01 01:09:10|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1622509760000|2021-06-01 01:09:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1622509780000|2021-06-01 01:09:40|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3044|3038|5
1622509810000|2021-06-01 01:10:10|3044|3038|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|3
1622509850000|2021-06-01 01:10:50|3043.8|3037.8|3044.5|3038.5|3044.5|3038.5|3043.8|3037.8|5
1622509860000|2021-06-01 01:11:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1622509920000|2021-06-01 01:12:00|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1622509970000|2021-06-01 01:12:50|3044.8|3038.8|3044.8|3038.8|3045|3039|3044.8|3038.8|5
1622510020000|2021-06-01 01:13:40|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1622510040000|2021-06-01 01:14:00|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1622510060000|2021-06-01 01:14:20|3044.8|3038.8|3046.8|3040.8|3046.8|3040.8|3044.8|3038.8|7
1622510070000|2021-06-01 01:14:30|3047|3041|3047.6|3041.6|3047.6|3041.6|3047|3041|3
1622510090000|2021-06-01 01:14:50|3047.8|3041.8|3047.8|3041.8|3048|3042|3047.8|3041.8|3
1622510100000|2021-06-01 01:15:00|3048|3042|3048.4|3042.4|3048.6|3042.6|3048|3042|3
1622510110000|2021-06-01 01:15:10|3048.6|3042.6|3049.1|3043.1|3049.1|3043.1|3048.5|3042.5|6
1622510120000|2021-06-01 01:15:20|3049.6|3043.6|3049.9|3043.9|3049.9|3043.9|3049.6|3043.6|2
1622510140000|2021-06-01 01:15:40|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|1
1622510150000|2021-06-01 01:15:50|3050.4|3044.4|3050|3044|3050.6|3044.6|3050|3044|5
1622510160000|2021-06-01 01:16:00|3050.1|3044.1|3050.4|3044.4|3050.4|3044.4|3050.1|3044.1|2
1622510170000|2021-06-01 01:16:10|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3049.9|3043.9|3
1622510180000|2021-06-01 01:16:20|3050.4|3044.4|3051.4|3045.4|3051.4|3045.4|3050.4|3044.4|5
1622510190000|2021-06-01 01:16:30|3051.6|3045.6|3052.4|3046.4|3052.4|3046.4|3051.6|3045.6|5
1622510200000|2021-06-01 01:16:40|3052.8|3046.8|3052.4|3046.4|3053.1|3047.1|3052.4|3046.4|8
1622510210000|2021-06-01 01:16:50|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.4|3046.4|6
1622510220000|2021-06-01 01:17:00|3052.9|3046.9|3052.6|3046.6|3053.1|3047.1|3052.6|3046.6|4
1622510230000|2021-06-01 01:17:10|3052.4|3046.4|3053.1|3047.1|3053.1|3047.1|3052.4|3046.4|5
1622510240000|2021-06-01 01:17:20|3053.4|3047.4|3054.6|3048.6|3054.9|3048.9|3053.4|3047.4|6
1622510250000|2021-06-01 01:17:30|3054.4|3048.4|3053.8|3047.8|3054.4|3048.4|3053.8|3047.8|3
1622510260000|2021-06-01 01:17:40|3053.5|3047.5|3054.1|3048.1|3054.9|3048.9|3053.3|3047.3|11
1622510270000|2021-06-01 01:17:50|3054|3048|3054.5|3048.5|3054.6|3048.6|3054|3048|5
1622510280000|2021-06-01 01:18:00|3054.9|3048.9|3055.9|3049.9|3056.1|3050.1|3054.9|3048.9|12
1622510290000|2021-06-01 01:18:10|3055.6|3049.6|3056.1|3050.1|3056.1|3050.1|3055.6|3049.6|11
1622510300000|2021-06-01 01:18:20|3056.4|3050.4|3056.3|3050.3|3056.9|3050.9|3056.1|3050.1|9
1622510310000|2021-06-01 01:18:30|3056.6|3050.6|3056.6|3050.6|3057.4|3051.4|3056.3|3050.3|9
1622510320000|2021-06-01 01:18:40|3056.4|3050.4|3055.6|3049.6|3056.6|3050.6|3055.4|3049.4|12
1622510330000|2021-06-01 01:18:50|3055.4|3049.4|3055.6|3049.6|3055.6|3049.6|3055.4|3049.4|4
1622510350000|2021-06-01 01:19:10|3055.4|3049.4|3055.1|3049.1|3055.4|3049.4|3055.1|3049.1|2
1622510360000|2021-06-01 01:19:20|3055.4|3049.4|3053.9|3047.9|3055.4|3049.4|3053.9|3047.9|5
1622510370000|2021-06-01 01:19:30|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|1
1622510390000|2021-06-01 01:19:50|3054.1|3048.1|3053.4|3047.4|3054.4|3048.4|3053.4|3047.4|9
1622510400000|2021-06-01 01:20:00|3053.6|3047.6|3055.9|3049.9|3055.9|3049.9|3053.6|3047.6|8
1622510410000|2021-06-01 01:20:10|3055.6|3049.6|3054|3048|3055.6|3049.6|3054|3048|8
1622510420000|2021-06-01 01:20:20|3053.6|3047.6|3053.4|3047.4|3053.6|3047.6|3053.4|3047.4|2
1622510430000|2021-06-01 01:20:30|3053.3|3047.3|3053.4|3047.4|3053.4|3047.4|3053.1|3047.1|4
1622510440000|2021-06-01 01:20:40|3053.6|3047.6|3053.3|3047.3|3053.6|3047.6|3053.3|3047.3|6
1622510450000|2021-06-01 01:20:50|3052.6|3046.6|3051.9|3045.9|3052.6|3046.6|3051.4|3045.4|14
1622510460000|2021-06-01 01:21:00|3051.4|3045.4|3052|3046|3052|3046|3051.4|3045.4|2
1622510470000|2021-06-01 01:21:10|3052.3|3046.3|3052.6|3046.6|3052.6|3046.6|3052.3|3046.3|3
1622510490000|2021-06-01 01:21:30|3052.4|3046.4|3053.6|3047.6|3053.6|3047.6|3052.3|3046.3|7
1622510510000|2021-06-01 01:21:50|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|1
1622510520000|2021-06-01 01:22:00|3053.6|3047.6|3054.6|3048.6|3054.6|3048.6|3053.6|3047.6|5
1622510530000|2021-06-01 01:22:10|3054.8|3048.8|3055.9|3049.9|3055.9|3049.9|3054.8|3048.8|3
1622510540000|2021-06-01 01:22:20|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3055.5|3049.5|9
1622510550000|2021-06-01 01:22:30|3056.4|3050.4|3056.1|3050.1|3056.4|3050.4|3056.1|3050.1|2
1622510560000|2021-06-01 01:22:40|3056.4|3050.4|3056.6|3050.6|3057.1|3051.1|3056.4|3050.4|5
1622510570000|2021-06-01 01:22:50|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1622510580000|2021-06-01 01:23:00|3056.6|3050.6|3056.6|3050.6|3056.9|3050.9|3056.6|3050.6|3
1622510590000|2021-06-01 01:23:10|3056.9|3050.9|3056.9|3050.9|3057.1|3051.1|3056.9|3050.9|3
1622510600000|2021-06-01 01:23:20|3057.1|3051.1|3057.9|3051.9|3057.9|3051.9|3057.1|3051.1|4
1622510610000|2021-06-01 01:23:30|3058.1|3052.1|3058.4|3052.4|3058.4|3052.4|3058.1|3052.1|2
1622510620000|2021-06-01 01:23:40|3058.1|3052.1|3057|3051|3058.1|3052.1|3056.9|3050.9|7
1622510630000|2021-06-01 01:23:50|3057.1|3051.1|3057.4|3051.4|3057.9|3051.9|3057.1|3051.1|5
1622510640000|2021-06-01 01:24:00|3057.6|3051.6|3058.4|3052.4|3058.6|3052.6|3057.6|3051.6|5
1622510650000|2021-06-01 01:24:10|3058.1|3052.1|3057.3|3051.3|3058.1|3052.1|3057.3|3051.3|2
1622510660000|2021-06-01 01:24:20|3057|3051|3057|3051|3057|3051|3057|3051|1
1622510690000|2021-06-01 01:24:50|3057.1|3051.1|3057.5|3051.5|3057.5|3051.5|3057.1|3051.1|3
1622510700000|2021-06-01 01:25:00|3057.3|3051.3|3055.5|3049.5|3057.3|3051.3|3055.5|3049.5|4
1622510720000|2021-06-01 01:25:20|3055.1|3049.1|3054.4|3048.4|3055.1|3049.1|3054.4|3048.4|3
1622510730000|2021-06-01 01:25:30|3054.1|3048.1|3053.9|3047.9|3054.1|3048.1|3053.8|3047.8|3
1622510750000|2021-06-01 01:25:50|3054.1|3048.1|3054|3048|3054.3|3048.3|3054|3048|4
1622510760000|2021-06-01 01:26:00|3054.3|3048.3|3054.5|3048.5|3054.6|3048.6|3054|3048|6
1622510770000|2021-06-01 01:26:10|3054.1|3048.1|3053.6|3047.6|3054.1|3048.1|3053.6|3047.6|3
1622510780000|2021-06-01 01:26:20|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|1
1622510790000|2021-06-01 01:26:30|3053.6|3047.6|3053.9|3047.9|3053.9|3047.9|3053.6|3047.6|2
1622510800000|2021-06-01 01:26:40|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|1
1622510810000|2021-06-01 01:26:50|3054.1|3048.1|3054|3048|3054.1|3048.1|3054|3048|2
1622510820000|2021-06-01 01:27:00|3053.6|3047.6|3052.9|3046.9|3053.6|3047.6|3052.5|3046.5|6
1622510830000|2021-06-01 01:27:10|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1622510840000|2021-06-01 01:27:20|3052.8|3046.8|3052.8|3046.8|3052.9|3046.9|3052.8|3046.8|3
1622510850000|2021-06-01 01:27:30|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.8|3046.8|3
1622510860000|2021-06-01 01:27:40|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|1
1622510880000|2021-06-01 01:28:00|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1622510890000|2021-06-01 01:28:10|3050.9|3044.9|3051|3045|3051.3|3045.3|3050.8|3044.8|6
1622510900000|2021-06-01 01:28:20|3050.8|3044.8|3051.1|3045.1|3051.1|3045.1|3050.8|3044.8|3
1622510920000|2021-06-01 01:28:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1622510930000|2021-06-01 01:28:50|3050.6|3044.6|3050.6|3044.6|3050.8|3044.8|3050.3|3044.3|6
1622510940000|2021-06-01 01:29:00|3050.3|3044.3|3050|3044|3050.3|3044.3|3049.8|3043.8|4
1622510950000|2021-06-01 01:29:10|3049.8|3043.8|3050.8|3044.8|3050.8|3044.8|3049.6|3043.6|5
1622510960000|2021-06-01 01:29:20|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1622511000000|2021-06-01 01:30:00|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1622511020000|2021-06-01 01:30:20|3050.8|3044.8|3050|3044|3050.8|3044.8|3050|3044|3
1622511030000|2021-06-01 01:30:30|3050.3|3044.3|3050|3044|3050.5|3044.5|3050|3044|4
1622511040000|2021-06-01 01:30:40|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1622511050000|2021-06-01 01:30:50|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.1|3044.1|3
1622511070000|2021-06-01 01:31:10|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1622511080000|2021-06-01 01:31:20|3050.8|3044.8|3050.6|3044.6|3050.8|3044.8|3050.6|3044.6|2
1622511090000|2021-06-01 01:31:30|3051|3045|3051|3045|3051|3045|3051|3045|1
1622511100000|2021-06-01 01:31:40|3051.3|3045.3|3052.5|3046.5|3052.5|3046.5|3051.3|3045.3|5
1622511110000|2021-06-01 01:31:50|3052.9|3046.9|3053|3047|3053|3047|3052.9|3046.9|2
1622511160000|2021-06-01 01:32:40|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1622511170000|2021-06-01 01:32:50|3052.3|3046.3|3051.3|3045.3|3052.3|3046.3|3051.3|3045.3|3
1622511230000|2021-06-01 01:33:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1622511240000|2021-06-01 01:34:00|3051.8|3045.8|3050.6|3044.6|3051.8|3045.8|3050.6|3044.6|5
1622511250000|2021-06-01 01:34:10|3050.4|3044.4|3048.9|3042.9|3050.4|3044.4|3048.6|3042.6|8
1622511260000|2021-06-01 01:34:20|3048.4|3042.4|3048.9|3042.9|3048.9|3042.9|3047.4|3041.4|6
1622511270000|2021-06-01 01:34:30|3048.8|3042.8|3048.4|3042.4|3048.8|3042.8|3048.4|3042.4|2
1622511290000|2021-06-01 01:34:50|3048.1|3042.1|3047.5|3041.5|3048.1|3042.1|3047.3|3041.3|4
1622511320000|2021-06-01 01:35:20|3047.9|3041.9|3048.3|3042.3|3048.3|3042.3|3047.9|3041.9|3
1622511330000|2021-06-01 01:35:30|3047.6|3041.6|3047.5|3041.5|3047.6|3041.6|3047.4|3041.4|3
1622511340000|2021-06-01 01:35:40|3047.9|3041.9|3048.3|3042.3|3048.3|3042.3|3047.9|3041.9|3
1622511350000|2021-06-01 01:35:50|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1622511360000|2021-06-01 01:36:00|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1622511380000|2021-06-01 01:36:20|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|1
1622511410000|2021-06-01 01:36:50|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1622511420000|2021-06-01 01:37:00|3048.9|3042.9|3047.3|3041.3|3048.9|3042.9|3047.1|3041.1|6
1622511440000|2021-06-01 01:37:20|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1622511450000|2021-06-01 01:37:30|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1622511500000|2021-06-01 01:38:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1622511540000|2021-06-01 01:39:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1622511550000|2021-06-01 01:39:10|3047.8|3041.8|3048.4|3042.4|3048.4|3042.4|3047.8|3041.8|3
1622511560000|2021-06-01 01:39:20|3048.5|3042.5|3049.4|3043.4|3049.6|3043.6|3048.5|3042.5|4
1622511570000|2021-06-01 01:39:30|3049.1|3043.1|3047.8|3041.8|3049.1|3043.1|3047.4|3041.4|6
1622511580000|2021-06-01 01:39:40|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1622511590000|2021-06-01 01:39:50|3047.6|3041.6|3047|3041|3047.6|3041.6|3047|3041|3
1622511600000|2021-06-01 01:40:00|3047.3|3041.3|3047|3041|3047.4|3041.4|3047|3041|4
1622511620000|2021-06-01 01:40:20|3047.1|3041.1|3047.4|3041.4|3047.4|3041.4|3047.1|3041.1|2
1622511630000|2021-06-01 01:40:30|3047.6|3041.6|3047.9|3041.9|3047.9|3041.9|3047.6|3041.6|2
1622511640000|2021-06-01 01:40:40|3048.1|3042.1|3048.1|3042.1|3048.6|3042.6|3047.9|3041.9|5
1622511660000|2021-06-01 01:41:00|3047.8|3041.8|3047.9|3041.9|3048.3|3042.3|3047.8|3041.8|6
1622511670000|2021-06-01 01:41:10|3048|3042|3049|3043|3049|3043|3048|3042|4
1622511690000|2021-06-01 01:41:30|3049.4|3043.4|3049.6|3043.6|3049.6|3043.6|3049.4|3043.4|2
1622511700000|2021-06-01 01:41:40|3049.9|3043.9|3050.4|3044.4|3050.4|3044.4|3049.9|3043.9|4
1622511730000|2021-06-01 01:42:10|3050.1|3044.1|3050|3044|3050.1|3044.1|3050|3044|2
1622511750000|2021-06-01 01:42:30|3048.9|3042.9|3049.1|3043.1|3049.1|3043.1|3048.9|3042.9|2
1622511770000|2021-06-01 01:42:50|3048.9|3042.9|3049.4|3043.4|3049.4|3043.4|3048.9|3042.9|2
1622511790000|2021-06-01 01:43:10|3048.9|3042.9|3047.9|3041.9|3048.9|3042.9|3047.9|3041.9|3
1622511870000|2021-06-01 01:44:30|3049.1|3043.1|3048.1|3042.1|3049.1|3043.1|3048.1|3042.1|2
1622511900000|2021-06-01 01:45:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1622511950000|2021-06-01 01:45:50|3048.6|3042.6|3049.4|3043.4|3049.5|3043.5|3048.6|3042.6|4
1622511960000|2021-06-01 01:46:00|3049.1|3043.1|3048.5|3042.5|3049.1|3043.1|3048.5|3042.5|4
1622511970000|2021-06-01 01:46:10|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1622511990000|2021-06-01 01:46:30|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1622512000000|2021-06-01 01:46:40|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1622512010000|2021-06-01 01:46:50|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1622512020000|2021-06-01 01:47:00|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|1
1622512030000|2021-06-01 01:47:10|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1622512050000|2021-06-01 01:47:30|3048.8|3042.8|3049.1|3043.1|3049.1|3043.1|3048.6|3042.6|3
1622512080000|2021-06-01 01:48:00|3049.4|3043.4|3050.3|3044.3|3050.3|3044.3|3049.4|3043.4|3
1622512100000|2021-06-01 01:48:20|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1622512110000|2021-06-01 01:48:30|3049.6|3043.6|3049|3043|3049.6|3043.6|3049|3043|2
1622512120000|2021-06-01 01:48:40|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1622512130000|2021-06-01 01:48:50|3048.5|3042.5|3048.1|3042.1|3048.5|3042.5|3048.1|3042.1|2
1622512160000|2021-06-01 01:49:20|3047.9|3041.9|3046.4|3040.4|3047.9|3041.9|3046.4|3040.4|6
1622512170000|2021-06-01 01:49:30|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1622512220000|2021-06-01 01:50:20|3047.1|3041.1|3046.9|3040.9|3047.1|3041.1|3046.9|3040.9|2
1622512230000|2021-06-01 01:50:30|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1622512240000|2021-06-01 01:50:40|3047.4|3041.4|3047.1|3041.1|3047.4|3041.4|3046.9|3040.9|5
1622512250000|2021-06-01 01:50:50|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1622512270000|2021-06-01 01:51:10|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1622512280000|2021-06-01 01:51:20|3047.6|3041.6|3047.9|3041.9|3047.9|3041.9|3047.6|3041.6|2
1622512290000|2021-06-01 01:51:30|3048.1|3042.1|3048.9|3042.9|3048.9|3042.9|3048.1|3042.1|4
1622512360000|2021-06-01 01:52:40|3048.6|3042.6|3048.1|3042.1|3048.6|3042.6|3048.1|3042.1|2
1622512370000|2021-06-01 01:52:50|3048.4|3042.4|3048.6|3042.6|3048.6|3042.6|3048.4|3042.4|2
1622512430000|2021-06-01 01:53:50|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1622512440000|2021-06-01 01:54:00|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1622512480000|2021-06-01 01:54:40|3049|3043|3049|3043|3049|3043|3049|3043|1
1622512530000|2021-06-01 01:55:30|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1622512580000|2021-06-01 01:56:20|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1622512620000|2021-06-01 01:57:00|3048.9|3042.9|3049.6|3043.6|3049.6|3043.6|3048.9|3042.9|3
1622512640000|2021-06-01 01:57:20|3049.8|3043.8|3050.4|3044.4|3050.8|3044.8|3049.8|3043.8|4
1622512650000|2021-06-01 01:57:30|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1622512660000|2021-06-01 01:57:40|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1622512680000|2021-06-01 01:58:00|3050.6|3044.6|3051|3045|3051|3045|3050.6|3044.6|3
1622512690000|2021-06-01 01:58:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1622512700000|2021-06-01 01:58:20|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1622512730000|2021-06-01 01:58:50|3050.1|3044.1|3049.3|3043.3|3050.1|3044.1|3049.3|3043.3|3
1622512760000|2021-06-01 01:59:20|3048.9|3042.9|3049.6|3043.6|3049.6|3043.6|3048.9|3042.9|2
1622512770000|2021-06-01 01:59:30|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1622512810000|2021-06-01 02:00:10|3048.9|3042.9|3048.6|3042.6|3048.9|3042.9|3048.6|3042.6|2
1622512820000|2021-06-01 02:00:20|3048.4|3042.4|3047.9|3041.9|3048.4|3042.4|3047.9|3041.9|4
1622512830000|2021-06-01 02:00:30|3048.1|3042.1|3048|3042|3048.1|3042.1|3048|3042|4
1622512850000|2021-06-01 02:00:50|3048.1|3042.1|3048.4|3042.4|3048.4|3042.4|3048.1|3042.1|2
1622512870000|2021-06-01 02:01:10|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1622512880000|2021-06-01 02:01:20|3049|3043|3049.1|3043.1|3049.1|3043.1|3049|3043|2
1622512940000|2021-06-01 02:02:20|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1622513000000|2021-06-01 02:03:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1622513030000|2021-06-01 02:03:50|3049.9|3043.9|3050.8|3044.8|3050.8|3044.8|3049.9|3043.9|2
1622513050000|2021-06-01 02:04:10|3051|3045|3051|3045|3051|3045|3051|3045|1
1622513070000|2021-06-01 02:04:30|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1622513110000|2021-06-01 02:05:10|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1622513160000|2021-06-01 02:06:00|3051.3|3045.3|3051.6|3045.6|3051.6|3045.6|3051.3|3045.3|2
1622513170000|2021-06-01 02:06:10|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1622513220000|2021-06-01 02:07:00|3051.1|3045.1|3050.6|3044.6|3051.1|3045.1|3050.6|3044.6|3
1622513240000|2021-06-01 02:07:20|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1622513250000|2021-06-01 02:07:30|3051.4|3045.4|3051.6|3045.6|3051.6|3045.6|3051.4|3045.4|2
1622513260000|2021-06-01 02:07:40|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|1
1622513270000|2021-06-01 02:07:50|3052.1|3046.1|3053.1|3047.1|3053.1|3047.1|3052.1|3046.1|4
1622513290000|2021-06-01 02:08:10|3052.6|3046.6|3053.4|3047.4|3053.4|3047.4|3052.6|3046.6|2
1622513300000|2021-06-01 02:08:20|3053.6|3047.6|3053.4|3047.4|3053.6|3047.6|3053.4|3047.4|2
1622513340000|2021-06-01 02:09:00|3053.1|3047.1|3052.4|3046.4|3053.1|3047.1|3052.4|3046.4|2
1622513360000|2021-06-01 02:09:20|3053.1|3047.1|3053.6|3047.6|3053.6|3047.6|3053.1|3047.1|5
1622513370000|2021-06-01 02:09:30|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|1
1622513380000|2021-06-01 02:09:40|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|1
1622513390000|2021-06-01 02:09:50|3052.6|3046.6|3052.4|3046.4|3053.1|3047.1|3052.4|3046.4|4
1622513410000|2021-06-01 02:10:10|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|1
1622513420000|2021-06-01 02:10:20|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.4|3046.4|3
1622513450000|2021-06-01 02:10:50|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1622513460000|2021-06-01 02:11:00|3053.5|3047.5|3054.5|3048.5|3054.5|3048.5|3053.5|3047.5|5
1622513470000|2021-06-01 02:11:10|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1622513480000|2021-06-01 02:11:20|3054.6|3048.6|3055.1|3049.1|3055.1|3049.1|3054.6|3048.6|3
1622513490000|2021-06-01 02:11:30|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1622513500000|2021-06-01 02:11:40|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1622513510000|2021-06-01 02:11:50|3055.4|3049.4|3055.1|3049.1|3055.4|3049.4|3055.1|3049.1|2
1622513520000|2021-06-01 02:12:00|3054.9|3048.9|3054.6|3048.6|3054.9|3048.9|3054.6|3048.6|2
1622513570000|2021-06-01 02:12:50|3054.4|3048.4|3054.6|3048.6|3054.6|3048.6|3054.4|3048.4|2
1622513580000|2021-06-01 02:13:00|3054.1|3048.1|3055.3|3049.3|3055.3|3049.3|3054.1|3048.1|4
1622513590000|2021-06-01 02:13:10|3055.5|3049.5|3055.6|3049.6|3055.6|3049.6|3055.5|3049.5|2
1622513600000|2021-06-01 02:13:20|3055.9|3049.9|3055.6|3049.6|3055.9|3049.9|3055.6|3049.6|2
1622513640000|2021-06-01 02:14:00|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|1
1622513650000|2021-06-01 02:14:10|3055.8|3049.8|3056.1|3050.1|3056.1|3050.1|3055.8|3049.8|2
1622513660000|2021-06-01 02:14:20|3056.4|3050.4|3056.9|3050.9|3056.9|3050.9|3056.4|3050.4|2
1622513670000|2021-06-01 02:14:30|3056.6|3050.6|3056.4|3050.4|3056.9|3050.9|3056.4|3050.4|6
1622513690000|2021-06-01 02:14:50|3056.3|3050.3|3056.1|3050.1|3056.3|3050.3|3055.8|3049.8|7
1622513700000|2021-06-01 02:15:00|3056.4|3050.4|3056.4|3050.4|3056.9|3050.9|3056.4|3050.4|3
1622513710000|2021-06-01 02:15:10|3056.6|3050.6|3056.4|3050.4|3056.6|3050.6|3056.4|3050.4|2
1622514260000|2021-06-01 02:24:20|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1622514600000|2021-06-01 02:30:00|3055.9|3049.9|3054.9|3048.9|3056.1|3050.1|3054.9|3048.9|5
1622514620000|2021-06-01 02:30:20|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1622514630000|2021-06-01 02:30:30|3055.6|3049.6|3055.4|3049.4|3055.6|3049.6|3055.4|3049.4|2
1622514650000|2021-06-01 02:30:50|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1622514660000|2021-06-01 02:31:00|3055.4|3049.4|3056.1|3050.1|3056.1|3050.1|3055.4|3049.4|4
1622514670000|2021-06-01 02:31:10|3056.4|3050.4|3056.9|3050.9|3057.1|3051.1|3056.4|3050.4|7
1622514680000|2021-06-01 02:31:20|3056.6|3050.6|3055.6|3049.6|3056.6|3050.6|3055.6|3049.6|4
1622514700000|2021-06-01 02:31:40|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.1|3049.1|3
1622514730000|2021-06-01 02:32:10|3055.6|3049.6|3055.4|3049.4|3055.6|3049.6|3055.4|3049.4|2
1622514750000|2021-06-01 02:32:30|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|1
1622514760000|2021-06-01 02:32:40|3055.4|3049.4|3055|3049|3055.4|3049.4|3055|3049|2
1622514770000|2021-06-01 02:32:50|3055.3|3049.3|3055.4|3049.4|3055.4|3049.4|3055.3|3049.3|2
1622514810000|2021-06-01 02:33:30|3055.1|3049.1|3055|3049|3055.1|3049.1|3055|3049|2
1622514830000|2021-06-01 02:33:50|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|1
1622514840000|2021-06-01 02:34:00|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1622514870000|2021-06-01 02:34:30|3054.4|3048.4|3054.1|3048.1|3054.4|3048.4|3054.1|3048.1|2
1622514880000|2021-06-01 02:34:40|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1622514900000|2021-06-01 02:35:00|3054.9|3048.9|3055.3|3049.3|3055.3|3049.3|3054.9|3048.9|2
1622514920000|2021-06-01 02:35:20|3055.5|3049.5|3056.3|3050.3|3056.3|3050.3|3055.5|3049.5|2
1622514950000|2021-06-01 02:35:50|3056|3050|3056|3050|3056|3050|3056|3050|1
1622514980000|2021-06-01 02:36:20|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1622515010000|2021-06-01 02:36:50|3056.5|3050.5|3058.9|3052.9|3058.9|3052.9|3056.5|3050.5|5
1622515020000|2021-06-01 02:37:00|3058.4|3052.4|3057.9|3051.9|3058.4|3052.4|3057.9|3051.9|3
1622515030000|2021-06-01 02:37:10|3057.6|3051.6|3057.1|3051.1|3057.6|3051.6|3057.1|3051.1|2
1622515050000|2021-06-01 02:37:30|3056.8|3050.8|3056.4|3050.4|3056.8|3050.8|3056.4|3050.4|2
1622515060000|2021-06-01 02:37:40|3056.5|3050.5|3056.6|3050.6|3056.6|3050.6|3056.5|3050.5|2
1622515070000|2021-06-01 02:37:50|3057.3|3051.3|3057.9|3051.9|3057.9|3051.9|3057.3|3051.3|2
1622515080000|2021-06-01 02:38:00|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|1
1622515090000|2021-06-01 02:38:10|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|1
1622515140000|2021-06-01 02:39:00|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|1
1622515190000|2021-06-01 02:39:50|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|1
1622515200000|2021-06-01 02:40:00|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|1
1622515230000|2021-06-01 02:40:30|3058.4|3052.4|3058.6|3052.6|3058.6|3052.6|3058.4|3052.4|2
1622515260000|2021-06-01 02:41:00|3058.4|3052.4|3058.3|3052.3|3058.4|3052.4|3058.3|3052.3|2
1622515300000|2021-06-01 02:41:40|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|1
1622515310000|2021-06-01 02:41:50|3058.4|3052.4|3058.1|3052.1|3058.4|3052.4|3058.1|3052.1|2
1622515320000|2021-06-01 02:42:00|3058.4|3052.4|3058.4|3052.4|3058.8|3052.8|3058.4|3052.4|3
1622515350000|2021-06-01 02:42:30|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1622515360000|2021-06-01 02:42:40|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058.3|3052.3|2
1622515380000|2021-06-01 02:43:00|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1622515430000|2021-06-01 02:43:50|3058.4|3052.4|3058.6|3052.6|3058.6|3052.6|3058.4|3052.4|2
1622515440000|2021-06-01 02:44:00|3058.9|3052.9|3060.1|3054.1|3060.1|3054.1|3058.9|3052.9|4
1622515450000|2021-06-01 02:44:10|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1622515460000|2021-06-01 02:44:20|3059.1|3053.1|3059|3053|3059.1|3053.1|3059|3053|2
1622515470000|2021-06-01 02:44:30|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|1
1622515480000|2021-06-01 02:44:40|3059|3053|3059|3053|3059|3053|3059|3053|1
1622515500000|2021-06-01 02:45:00|3059.3|3053.3|3060.6|3054.6|3061|3055|3059.3|3053.3|9
1622515510000|2021-06-01 02:45:10|3060.9|3054.9|3060.3|3054.3|3062.6|3056.6|3060.3|3054.3|12
1622515520000|2021-06-01 02:45:20|3060.5|3054.5|3060|3054|3060.5|3054.5|3060|3054|5
1622515530000|2021-06-01 02:45:30|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|2
1622515540000|2021-06-01 02:45:40|3060.9|3054.9|3061.5|3055.5|3061.5|3055.5|3060.9|3054.9|3
1622515560000|2021-06-01 02:46:00|3061.8|3055.8|3061.9|3055.9|3062.1|3056.1|3061.8|3055.8|5
1622515570000|2021-06-01 02:46:10|3061.6|3055.6|3061.3|3055.3|3061.6|3055.6|3061.3|3055.3|3
1622515580000|2021-06-01 02:46:20|3061|3055|3061.5|3055.5|3061.9|3055.9|3061|3055|4
1622515590000|2021-06-01 02:46:30|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|2
1622515600000|2021-06-01 02:46:40|3061.8|3055.8|3061.8|3055.8|3061.9|3055.9|3061.8|3055.8|3
1622515610000|2021-06-01 02:46:50|3061.9|3055.9|3062.3|3056.3|3062.3|3056.3|3061.8|3055.8|4
1622515620000|2021-06-01 02:47:00|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1622515630000|2021-06-01 02:47:10|3063.1|3057.1|3063|3057|3063.1|3057.1|3063|3057|2
1622515680000|2021-06-01 02:48:00|3063.6|3057.6|3064.4|3058.4|3064.4|3058.4|3063.6|3057.6|6
1622515690000|2021-06-01 02:48:10|3064.6|3058.6|3065.9|3059.9|3066|3060|3064.6|3058.6|14
1622515700000|2021-06-01 02:48:20|3065.5|3059.5|3066.1|3060.1|3066.1|3060.1|3065.5|3059.5|3
1622515710000|2021-06-01 02:48:30|3066.4|3060.4|3067.1|3061.1|3067.1|3061.1|3066.4|3060.4|2
1622515720000|2021-06-01 02:48:40|3067.5|3061.5|3067.4|3061.4|3067.6|3061.6|3067.4|3061.4|3
1622515730000|2021-06-01 02:48:50|3067.1|3061.1|3066.4|3060.4|3067.1|3061.1|3066.4|3060.4|5
1622515740000|2021-06-01 02:49:00|3066.3|3060.3|3067.6|3061.6|3067.6|3061.6|3065.9|3059.9|8
1622515750000|2021-06-01 02:49:10|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067|3061|4
1622515760000|2021-06-01 02:49:20|3067.6|3061.6|3067.9|3061.9|3068.8|3062.8|3067.6|3061.6|7
1622515770000|2021-06-01 02:49:30|3068.1|3062.1|3069.3|3063.3|3069.3|3063.3|3068.1|3062.1|9
1622515780000|2021-06-01 02:49:40|3069.1|3063.1|3069.4|3063.4|3069.4|3063.4|3069.1|3063.1|5
1622515790000|2021-06-01 02:49:50|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|3068.9|3062.9|3
1622515800000|2021-06-01 02:50:00|3068.9|3062.9|3069.3|3063.3|3069.4|3063.4|3068.6|3062.6|7
1622515810000|2021-06-01 02:50:10|3069|3063|3067.1|3061.1|3069|3063|3067.1|3061.1|8
1622515820000|2021-06-01 02:50:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622515830000|2021-06-01 02:50:30|3066.6|3060.6|3066|3060|3066.6|3060.6|3066|3060|6
1622515850000|2021-06-01 02:50:50|3065.9|3059.9|3065.4|3059.4|3065.9|3059.9|3065.4|3059.4|3
1622515860000|2021-06-01 02:51:00|3065.9|3059.9|3066.4|3060.4|3066.6|3060.6|3065.9|3059.9|5
1622515870000|2021-06-01 02:51:10|3066.6|3060.6|3065.5|3059.5|3066.6|3060.6|3065.5|3059.5|5
1622515880000|2021-06-01 02:51:20|3065.4|3059.4|3064.6|3058.6|3065.4|3059.4|3064|3058|8
1622515890000|2021-06-01 02:51:30|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1622515900000|2021-06-01 02:51:40|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1622515910000|2021-06-01 02:51:50|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622515920000|2021-06-01 02:52:00|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622515940000|2021-06-01 02:52:20|3064.9|3058.9|3065.4|3059.4|3065.4|3059.4|3064.9|3058.9|3
1622515950000|2021-06-01 02:52:30|3065.9|3059.9|3065.6|3059.6|3065.9|3059.9|3065.6|3059.6|2
1622515960000|2021-06-01 02:52:40|3065.4|3059.4|3065.9|3059.9|3065.9|3059.9|3065.4|3059.4|3
1622515970000|2021-06-01 02:52:50|3065.6|3059.6|3064.9|3058.9|3065.6|3059.6|3064.9|3058.9|4
1622515980000|2021-06-01 02:53:00|3065|3059|3067.4|3061.4|3067.4|3061.4|3065|3059|7
1622515990000|2021-06-01 02:53:10|3067.1|3061.1|3066.9|3060.9|3067.1|3061.1|3066.9|3060.9|2
1622516020000|2021-06-01 02:53:40|3067|3061|3065.4|3059.4|3067|3061|3065.4|3059.4|5
1622516030000|2021-06-01 02:53:50|3065|3059|3065.5|3059.5|3065.5|3059.5|3065|3059|3
1622516040000|2021-06-01 02:54:00|3065.9|3059.9|3066.9|3060.9|3067.1|3061.1|3065.9|3059.9|8
1622516050000|2021-06-01 02:54:10|3066.4|3060.4|3066.3|3060.3|3066.4|3060.4|3066.3|3060.3|2
1622516060000|2021-06-01 02:54:20|3066|3060|3065|3059|3066|3060|3065|3059|4
1622516080000|2021-06-01 02:54:40|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1622516090000|2021-06-01 02:54:50|3065.1|3059.1|3065.9|3059.9|3065.9|3059.9|3065.1|3059.1|4
1622516100000|2021-06-01 02:55:00|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|2
1622516110000|2021-06-01 02:55:10|3065|3059|3065|3059|3065|3059|3065|3059|1
1622516120000|2021-06-01 02:55:20|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1622516160000|2021-06-01 02:56:00|3065|3059|3065.4|3059.4|3065.5|3059.5|3065|3059|4
1622516170000|2021-06-01 02:56:10|3065.1|3059.1|3064.8|3058.8|3065.1|3059.1|3064.8|3058.8|3
1622516180000|2021-06-01 02:56:20|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622516190000|2021-06-01 02:56:30|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1622516210000|2021-06-01 02:56:50|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1622516250000|2021-06-01 02:57:30|3064.9|3058.9|3064.5|3058.5|3064.9|3058.9|3064.5|3058.5|2
1622516260000|2021-06-01 02:57:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622516270000|2021-06-01 02:57:50|3063.9|3057.9|3062.8|3056.8|3063.9|3057.9|3062.8|3056.8|5
1622516280000|2021-06-01 02:58:00|3063.1|3057.1|3063.3|3057.3|3063.6|3057.6|3062.9|3056.9|5
1622516290000|2021-06-01 02:58:10|3063.5|3057.5|3063|3057|3063.5|3057.5|3063|3057|3
1622516300000|2021-06-01 02:58:20|3062.9|3056.9|3062|3056|3062.9|3056.9|3061.9|3055.9|5
1622516310000|2021-06-01 02:58:30|3062.4|3056.4|3064.1|3058.1|3064.1|3058.1|3062.4|3056.4|7
1622516320000|2021-06-01 02:58:40|3063.9|3057.9|3063.4|3057.4|3063.9|3057.9|3062.5|3056.5|8
1622516330000|2021-06-01 02:58:50|3063.6|3057.6|3063.9|3057.9|3063.9|3057.9|3063.6|3057.6|2
1622516340000|2021-06-01 02:59:00|3063.4|3057.4|3064.1|3058.1|3064.1|3058.1|3063.4|3057.4|4
1622516350000|2021-06-01 02:59:10|3063.9|3057.9|3063.8|3057.8|3063.9|3057.9|3063|3057|6
1622516370000|2021-06-01 02:59:30|3063.9|3057.9|3062.8|3056.8|3063.9|3057.9|3062.6|3056.6|5
1622516380000|2021-06-01 02:59:40|3063|3057|3064.5|3058.5|3064.6|3058.6|3063|3057|4
1622516390000|2021-06-01 02:59:50|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|1
1622516400000|2021-06-01 03:00:00|3064.6|3058.6|3066|3060|3066|3060|3064.6|3058.6|4
1622516410000|2021-06-01 03:00:10|3066.1|3060.1|3066.3|3060.3|3066.4|3060.4|3066.1|3060.1|3
1622516420000|2021-06-01 03:00:20|3066.5|3060.5|3066.8|3060.8|3066.9|3060.9|3066.5|3060.5|4
1622516430000|2021-06-01 03:00:30|3067|3061|3067|3061|3067.1|3061.1|3067|3061|3
1622516440000|2021-06-01 03:00:40|3067.1|3061.1|3067|3061|3067.1|3061.1|3067|3061|2
1622516460000|2021-06-01 03:01:00|3067.3|3061.3|3067|3061|3067.8|3061.8|3066.5|3060.5|7
1622516470000|2021-06-01 03:01:10|3067.4|3061.4|3067.8|3061.8|3067.8|3061.8|3067.4|3061.4|5
1622516500000|2021-06-01 03:01:40|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|2
1622516510000|2021-06-01 03:01:50|3067.4|3061.4|3069.1|3063.1|3069.1|3063.1|3067.4|3061.4|3
1622516520000|2021-06-01 03:02:00|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|3069.1|3063.1|3
1622516530000|2021-06-01 03:02:10|3069.6|3063.6|3070.6|3064.6|3070.6|3064.6|3069.6|3063.6|3
1622516540000|2021-06-01 03:02:20|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|3069.9|3063.9|4
1622516550000|2021-06-01 03:02:30|3070.6|3064.6|3070.9|3064.9|3070.9|3064.9|3070.6|3064.6|2
1622516560000|2021-06-01 03:02:40|3070.4|3064.4|3069.6|3063.6|3070.4|3064.4|3069|3063|6
1622516570000|2021-06-01 03:02:50|3070.1|3064.1|3070.4|3064.4|3070.4|3064.4|3070.1|3064.1|2
1622516580000|2021-06-01 03:03:00|3070|3064|3070.8|3064.8|3070.8|3064.8|3069.8|3063.8|8
1622516590000|2021-06-01 03:03:10|3070.5|3064.5|3070.4|3064.4|3070.5|3064.5|3069.8|3063.8|8
1622516600000|2021-06-01 03:03:20|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1622516610000|2021-06-01 03:03:30|3070.8|3064.8|3071.1|3065.1|3071.1|3065.1|3070|3064|6
1622516620000|2021-06-01 03:03:40|3070.9|3064.9|3070.8|3064.8|3070.9|3064.9|3070.6|3064.6|4
1622516630000|2021-06-01 03:03:50|3071.1|3065.1|3069.5|3063.5|3071.4|3065.4|3069.5|3063.5|11
1622516640000|2021-06-01 03:04:00|3069.8|3063.8|3070.8|3064.8|3070.8|3064.8|3069.8|3063.8|8
1622516650000|2021-06-01 03:04:10|3070.6|3064.6|3070.6|3064.6|3070.8|3064.8|3070.6|3064.6|3
1622516680000|2021-06-01 03:04:40|3070.8|3064.8|3071.3|3065.3|3071.9|3065.9|3070.8|3064.8|6
1622516690000|2021-06-01 03:04:50|3071.1|3065.1|3071.4|3065.4|3071.5|3065.5|3071.1|3065.1|3
1622516700000|2021-06-01 03:05:00|3071.1|3065.1|3071.6|3065.6|3072.3|3066.3|3071.1|3065.1|12
1622516710000|2021-06-01 03:05:10|3071.5|3065.5|3071.4|3065.4|3072.3|3066.3|3070.9|3064.9|12
1622516720000|2021-06-01 03:05:20|3071.6|3065.6|3071|3065|3071.6|3065.6|3071|3065|4
1622516740000|2021-06-01 03:05:40|3071.1|3065.1|3072.3|3066.3|3072.3|3066.3|3071.1|3065.1|5
1622516760000|2021-06-01 03:06:00|3072.1|3066.1|3072.3|3066.3|3072.3|3066.3|3072|3066|4
1622516770000|2021-06-01 03:06:10|3072.1|3066.1|3071.4|3065.4|3072.1|3066.1|3071.4|3065.4|3
1622516780000|2021-06-01 03:06:20|3071.3|3065.3|3071.4|3065.4|3071.5|3065.5|3071.3|3065.3|3
1622516790000|2021-06-01 03:06:30|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1622516800000|2021-06-01 03:06:40|3071.5|3065.5|3071|3065|3071.5|3065.5|3071|3065|10
1622516810000|2021-06-01 03:06:50|3071.4|3065.4|3071|3065|3071.4|3065.4|3070.9|3064.9|3
1622516820000|2021-06-01 03:07:00|3071.4|3065.4|3071|3065|3071.4|3065.4|3070.9|3064.9|4
1622516830000|2021-06-01 03:07:10|3071.4|3065.4|3070.9|3064.9|3071.4|3065.4|3070.9|3064.9|2
1622516840000|2021-06-01 03:07:20|3071.1|3065.1|3071|3065|3071.1|3065.1|3071|3065|2
1622516850000|2021-06-01 03:07:30|3071.1|3065.1|3069.9|3063.9|3071.1|3065.1|3069.9|3063.9|4
1622516860000|2021-06-01 03:07:40|3069.6|3063.6|3069.8|3063.8|3069.9|3063.9|3069.4|3063.4|6
1622516880000|2021-06-01 03:08:00|3070.3|3064.3|3070.5|3064.5|3070.8|3064.8|3070.3|3064.3|4
1622516890000|2021-06-01 03:08:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622516900000|2021-06-01 03:08:20|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|1
1622516930000|2021-06-01 03:08:50|3070.1|3064.1|3069.6|3063.6|3070.1|3064.1|3069.4|3063.4|5
1622516940000|2021-06-01 03:09:00|3069.9|3063.9|3070.6|3064.6|3070.6|3064.6|3069.9|3063.9|4
1622516950000|2021-06-01 03:09:10|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|1
1622516970000|2021-06-01 03:09:30|3071.1|3065.1|3070.9|3064.9|3071.1|3065.1|3070.9|3064.9|4
1622517000000|2021-06-01 03:10:00|3071|3065|3071.1|3065.1|3071.4|3065.4|3071|3065|3
1622517020000|2021-06-01 03:10:20|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|1
1622517080000|2021-06-01 03:11:20|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1622517130000|2021-06-01 03:12:10|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622517190000|2021-06-01 03:13:10|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|1
1622517210000|2021-06-01 03:13:30|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|1
1622517220000|2021-06-01 03:13:40|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1622517230000|2021-06-01 03:13:50|3070.9|3064.9|3070.4|3064.4|3070.9|3064.9|3070.4|3064.4|2
1622517240000|2021-06-01 03:14:00|3070.1|3064.1|3069.9|3063.9|3070.1|3064.1|3069.9|3063.9|2
1622517250000|2021-06-01 03:14:10|3069.6|3063.6|3069.5|3063.5|3069.6|3063.6|3069.5|3063.5|2
1622517270000|2021-06-01 03:14:30|3069.1|3063.1|3068.8|3062.8|3069.1|3063.1|3068.8|3062.8|3
1622517300000|2021-06-01 03:15:00|3069.3|3063.3|3069.6|3063.6|3069.6|3063.6|3069.3|3063.3|2
1622517310000|2021-06-01 03:15:10|3069.9|3063.9|3070.8|3064.8|3070.8|3064.8|3069.9|3063.9|7
1622517330000|2021-06-01 03:15:30|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1622517350000|2021-06-01 03:15:50|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|1
1622517360000|2021-06-01 03:16:00|3071.9|3065.9|3073.1|3067.1|3073.1|3067.1|3071.9|3065.9|3
1622517380000|2021-06-01 03:16:20|3072.9|3066.9|3073.1|3067.1|3073.1|3067.1|3072.9|3066.9|2
1622517390000|2021-06-01 03:16:30|3072.9|3066.9|3073.1|3067.1|3073.1|3067.1|3072.9|3066.9|2
1622517430000|2021-06-01 03:17:10|3073.4|3067.4|3074.4|3068.4|3074.4|3068.4|3073.4|3067.4|2
1622517440000|2021-06-01 03:17:20|3073.9|3067.9|3074.4|3068.4|3074.4|3068.4|3073.9|3067.9|2
1622517450000|2021-06-01 03:17:30|3074.1|3068.1|3074.4|3068.4|3074.4|3068.4|3074.1|3068.1|4
1622517480000|2021-06-01 03:18:00|3074.6|3068.6|3075.3|3069.3|3075.4|3069.4|3074.6|3068.6|6
1622517490000|2021-06-01 03:18:10|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|2
1622517500000|2021-06-01 03:18:20|3075|3069|3075.3|3069.3|3075.3|3069.3|3074.9|3068.9|5
1622517510000|2021-06-01 03:18:30|3075|3069|3074.4|3068.4|3075|3069|3074.1|3068.1|5
1622517520000|2021-06-01 03:18:40|3074.5|3068.5|3074.6|3068.6|3074.8|3068.8|3074.4|3068.4|7
1622517530000|2021-06-01 03:18:50|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1622517550000|2021-06-01 03:19:10|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1622517560000|2021-06-01 03:19:20|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1622517570000|2021-06-01 03:19:30|3075.1|3069.1|3075.4|3069.4|3075.4|3069.4|3075.1|3069.1|2
1622517580000|2021-06-01 03:19:40|3075.6|3069.6|3075.9|3069.9|3075.9|3069.9|3075.6|3069.6|2
1622517590000|2021-06-01 03:19:50|3076.1|3070.1|3075.8|3069.8|3076.1|3070.1|3075.8|3069.8|5
1622517600000|2021-06-01 03:20:00|3076|3070|3076|3070|3076|3070|3076|3070|1
1622517610000|2021-06-01 03:20:10|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1622517620000|2021-06-01 03:20:20|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622517640000|2021-06-01 03:20:40|3075.5|3069.5|3075.9|3069.9|3075.9|3069.9|3075.5|3069.5|3
1622517650000|2021-06-01 03:20:50|3076.3|3070.3|3076.4|3070.4|3076.4|3070.4|3076.3|3070.3|2
1622517660000|2021-06-01 03:21:00|3076.3|3070.3|3077.4|3071.4|3077.6|3071.6|3076.3|3070.3|6
1622517670000|2021-06-01 03:21:10|3077.6|3071.6|3077.4|3071.4|3077.9|3071.9|3077.4|3071.4|3
1622517680000|2021-06-01 03:21:20|3078.4|3072.4|3078.1|3072.1|3078.4|3072.4|3077.9|3071.9|4
1622517690000|2021-06-01 03:21:30|3078.4|3072.4|3078.8|3072.8|3079.1|3073.1|3078.4|3072.4|5
1622517700000|2021-06-01 03:21:40|3079.4|3073.4|3081.1|3075.1|3081.1|3075.1|3079.4|3073.4|5
1622517720000|2021-06-01 03:22:00|3082.1|3076.1|3081.4|3075.4|3082.1|3076.1|3081.1|3075.1|5
1622517730000|2021-06-01 03:22:10|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1622517740000|2021-06-01 03:22:20|3079.9|3073.9|3081.1|3075.1|3081.1|3075.1|3079.4|3073.4|8
1622517760000|2021-06-01 03:22:40|3081.4|3075.4|3081|3075|3082|3076|3080.8|3074.8|8
1622517770000|2021-06-01 03:22:50|3081.4|3075.4|3080.9|3074.9|3081.9|3075.9|3080.9|3074.9|6
1622517780000|2021-06-01 03:23:00|3081.3|3075.3|3081.6|3075.6|3081.6|3075.6|3081.3|3075.3|2
1622517790000|2021-06-01 03:23:10|3081.9|3075.9|3080.8|3074.8|3081.9|3075.9|3080.8|3074.8|7
1622517800000|2021-06-01 03:23:20|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|2
1622517810000|2021-06-01 03:23:30|3080.4|3074.4|3080.3|3074.3|3080.4|3074.4|3080.3|3074.3|2
1622517830000|2021-06-01 03:23:50|3080.5|3074.5|3081|3075|3081|3075|3080.5|3074.5|3
1622517840000|2021-06-01 03:24:00|3080.9|3074.9|3080.4|3074.4|3080.9|3074.9|3080.4|3074.4|3
1622517850000|2021-06-01 03:24:10|3080.1|3074.1|3079.9|3073.9|3080.9|3074.9|3079.9|3073.9|8
1622517860000|2021-06-01 03:24:20|3080.1|3074.1|3080.3|3074.3|3080.8|3074.8|3080|3074|7
1622517870000|2021-06-01 03:24:30|3079.9|3073.9|3079.4|3073.4|3079.9|3073.9|3079.1|3073.1|5
1622517880000|2021-06-01 03:24:40|3079.6|3073.6|3080.5|3074.5|3080.5|3074.5|3079.6|3073.6|4
1622517890000|2021-06-01 03:24:50|3080.3|3074.3|3079.4|3073.4|3080.3|3074.3|3079.4|3073.4|4
1622517900000|2021-06-01 03:25:00|3079.6|3073.6|3079.9|3073.9|3080.1|3074.1|3079.5|3073.5|9
1622517910000|2021-06-01 03:25:10|3079.8|3073.8|3079|3073|3079.8|3073.8|3079|3073|4
1622517920000|2021-06-01 03:25:20|3078.6|3072.6|3078.5|3072.5|3078.6|3072.6|3078.5|3072.5|2
1622517930000|2021-06-01 03:25:30|3078.1|3072.1|3077.1|3071.1|3078.1|3072.1|3077.1|3071.1|6
1622517940000|2021-06-01 03:25:40|3077.5|3071.5|3078|3072|3078.1|3072.1|3077.5|3071.5|4
1622517950000|2021-06-01 03:25:50|3078.3|3072.3|3077.5|3071.5|3078.3|3072.3|3077.5|3071.5|4
1622517980000|2021-06-01 03:26:20|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1622517990000|2021-06-01 03:26:30|3076.8|3070.8|3076.1|3070.1|3076.8|3070.8|3076.1|3070.1|3
1622518000000|2021-06-01 03:26:40|3076|3070|3075|3069|3076|3070|3074.5|3068.5|10
1622518020000|2021-06-01 03:27:00|3074.4|3068.4|3077.4|3071.4|3077.6|3071.6|3074.4|3068.4|8
1622518030000|2021-06-01 03:27:10|3077|3071|3077.3|3071.3|3077.3|3071.3|3076.4|3070.4|6
1622518040000|2021-06-01 03:27:20|3077.5|3071.5|3078.3|3072.3|3078.3|3072.3|3077.5|3071.5|2
1622518050000|2021-06-01 03:27:30|3078.4|3072.4|3078.6|3072.6|3078.6|3072.6|3078.4|3072.4|2
1622518060000|2021-06-01 03:27:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1622518090000|2021-06-01 03:28:10|3078.6|3072.6|3078.4|3072.4|3078.6|3072.6|3078.4|3072.4|2
1622518100000|2021-06-01 03:28:20|3078.1|3072.1|3077.9|3071.9|3078.1|3072.1|3077.9|3071.9|2
1622518110000|2021-06-01 03:28:30|3077.6|3071.6|3077.4|3071.4|3077.6|3071.6|3077.4|3071.4|2
1622518120000|2021-06-01 03:28:40|3077.6|3071.6|3078|3072|3078|3072|3077.6|3071.6|3
1622518130000|2021-06-01 03:28:50|3077.9|3071.9|3077.4|3071.4|3077.9|3071.9|3077.4|3071.4|5
1622518140000|2021-06-01 03:29:00|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1622518150000|2021-06-01 03:29:10|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|1
1622518160000|2021-06-01 03:29:20|3077|3071|3077|3071|3077|3071|3077|3071|1
1622518170000|2021-06-01 03:29:30|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|3
1622518190000|2021-06-01 03:29:50|3077.1|3071.1|3078.4|3072.4|3078.4|3072.4|3077.1|3071.1|3
1622518240000|2021-06-01 03:30:40|3078.6|3072.6|3079.1|3073.1|3079.1|3073.1|3078.6|3072.6|3
1622518250000|2021-06-01 03:30:50|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1622518270000|2021-06-01 03:31:10|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1622518320000|2021-06-01 03:32:00|3079.5|3073.5|3080.8|3074.8|3080.8|3074.8|3079.5|3073.5|4
1622518330000|2021-06-01 03:32:10|3080.6|3074.6|3080.9|3074.9|3080.9|3074.9|3080.6|3074.6|2
1622518340000|2021-06-01 03:32:20|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|1
1622518350000|2021-06-01 03:32:30|3081.1|3075.1|3081.6|3075.6|3081.9|3075.9|3081.1|3075.1|4
1622518360000|2021-06-01 03:32:40|3081.4|3075.4|3081.1|3075.1|3081.4|3075.4|3081.1|3075.1|2
1622518370000|2021-06-01 03:32:50|3080.9|3074.9|3080.4|3074.4|3080.9|3074.9|3080.4|3074.4|2
1622518380000|2021-06-01 03:33:00|3079.9|3073.9|3080.6|3074.6|3080.6|3074.6|3079.6|3073.6|4
1622518390000|2021-06-01 03:33:10|3080.4|3074.4|3079.9|3073.9|3080.4|3074.4|3079.9|3073.9|3
1622518400000|2021-06-01 03:33:20|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|1
1622518420000|2021-06-01 03:33:40|3080.9|3074.9|3080.1|3074.1|3080.9|3074.9|3080.1|3074.1|2
1622518430000|2021-06-01 03:33:50|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|1
1622518440000|2021-06-01 03:34:00|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|1
1622518520000|2021-06-01 03:35:20|3080.6|3074.6|3080.1|3074.1|3081.1|3075.1|3080.1|3074.1|5
1622518530000|2021-06-01 03:35:30|3081.1|3075.1|3079.9|3073.9|3081.1|3075.1|3079.9|3073.9|3
1622518540000|2021-06-01 03:35:40|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1622518550000|2021-06-01 03:35:50|3080|3074|3080|3074|3080|3074|3080|3074|1
1622518560000|2021-06-01 03:36:00|3078.6|3072.6|3077.9|3071.9|3078.6|3072.6|3077.3|3071.3|6
1622518580000|2021-06-01 03:36:20|3078.4|3072.4|3078|3072|3078.4|3072.4|3078|3072|2
1622518610000|2021-06-01 03:36:50|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|1
1622518650000|2021-06-01 03:37:30|3077.6|3071.6|3078.3|3072.3|3078.3|3072.3|3077.6|3071.6|2
1622518660000|2021-06-01 03:37:40|3077.8|3071.8|3077.4|3071.4|3077.8|3071.8|3077.4|3071.4|2
1622518670000|2021-06-01 03:37:50|3077.1|3071.1|3076.4|3070.4|3077.1|3071.1|3076.4|3070.4|3
1622518680000|2021-06-01 03:38:00|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1622518750000|2021-06-01 03:39:10|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|1
1622518780000|2021-06-01 03:39:40|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1622518820000|2021-06-01 03:40:20|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1622518840000|2021-06-01 03:40:40|3075.6|3069.6|3074.6|3068.6|3075.6|3069.6|3074.6|3068.6|2
1622518900000|2021-06-01 03:41:40|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1622518950000|2021-06-01 03:42:30|3074.6|3068.6|3075.5|3069.5|3075.5|3069.5|3074.4|3068.4|4
1622518970000|2021-06-01 03:42:50|3074.9|3068.9|3075.5|3069.5|3075.5|3069.5|3074.4|3068.4|4
1622519000000|2021-06-01 03:43:20|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|1
1622519010000|2021-06-01 03:43:30|3074.9|3068.9|3075.4|3069.4|3075.4|3069.4|3074.9|3068.9|2
1622519040000|2021-06-01 03:44:00|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|1
1622519100000|2021-06-01 03:45:00|3075.9|3069.9|3075.1|3069.1|3075.9|3069.9|3075.1|3069.1|4
1622519150000|2021-06-01 03:45:50|3075.9|3069.9|3075.6|3069.6|3075.9|3069.9|3074.9|3068.9|5
1622519190000|2021-06-01 03:46:30|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1622519600000|2021-06-01 03:53:20|3076|3070|3076|3070|3076|3070|3076|3070|1
1622519690000|2021-06-01 03:54:50|3075.5|3069.5|3075.4|3069.4|3075.5|3069.5|3075.4|3069.4|2
1622519700000|2021-06-01 03:55:00|3075.9|3069.9|3075.4|3069.4|3075.9|3069.9|3075.4|3069.4|4
1622519720000|2021-06-01 03:55:20|3075.9|3069.9|3075.6|3069.6|3075.9|3069.9|3075.6|3069.6|2
1622519760000|2021-06-01 03:56:00|3075.9|3069.9|3075.4|3069.4|3075.9|3069.9|3075.4|3069.4|2
1622519770000|2021-06-01 03:56:10|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.6|3069.6|3
1622519780000|2021-06-01 03:56:20|3075.4|3069.4|3075.4|3069.4|3075.9|3069.9|3075.4|3069.4|3
1622519790000|2021-06-01 03:56:30|3075.9|3069.9|3075.6|3069.6|3075.9|3069.9|3075.6|3069.6|2
1622519800000|2021-06-01 03:56:40|3074.9|3068.9|3075.4|3069.4|3075.9|3069.9|3074.9|3068.9|4
1622519840000|2021-06-01 03:57:20|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1622519870000|2021-06-01 03:57:50|3076|3070|3076|3070|3076|3070|3076|3070|1
1622519920000|2021-06-01 03:58:40|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1622519980000|2021-06-01 03:59:40|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3075.6|3069.6|6
1622520130000|2021-06-01 04:02:10|3077|3071|3077|3071|3077|3071|3077|3071|1
1622520410000|2021-06-01 04:06:50|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1622520470000|2021-06-01 04:07:50|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622520520000|2021-06-01 04:08:40|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1622520960000|2021-06-01 04:16:00|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1622521230000|2021-06-01 04:20:30|3077.6|3071.6|3077.4|3071.4|3077.6|3071.6|3077.4|3071.4|2
1622521260000|2021-06-01 04:21:00|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|1
1622521860000|2021-06-01 04:31:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1622521900000|2021-06-01 04:31:40|3077|3071|3077|3071|3077|3071|3077|3071|1
1622521910000|2021-06-01 04:31:50|3077.4|3071.4|3076.9|3070.9|3077.4|3071.4|3076.9|3070.9|4
1622521920000|2021-06-01 04:32:00|3076.6|3070.6|3073.5|3067.5|3077|3071|3073.5|3067.5|7
1622521970000|2021-06-01 04:32:50|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|1
1622522030000|2021-06-01 04:33:50|3074.4|3068.4|3075.4|3069.4|3075.4|3069.4|3073.4|3067.4|5
1622522080000|2021-06-01 04:34:40|3075.6|3069.6|3074.6|3068.6|3075.9|3069.9|3074.6|3068.6|3
1622522110000|2021-06-01 04:35:10|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1622522160000|2021-06-01 04:36:00|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|1
1622522190000|2021-06-01 04:36:30|3074.6|3068.6|3075.6|3069.6|3075.6|3069.6|3074.6|3068.6|2
1622522420000|2021-06-01 04:40:20|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1622522460000|2021-06-01 04:41:00|3075.3|3069.3|3074.4|3068.4|3075.4|3069.4|3074.4|3068.4|3
1622522530000|2021-06-01 04:42:10|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3074.4|3068.4|4
1622522580000|2021-06-01 04:43:00|3075.6|3069.6|3075.4|3069.4|3075.6|3069.6|3075.4|3069.4|2
1622522870000|2021-06-01 04:47:50|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622522930000|2021-06-01 04:48:50|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|1
1622523000000|2021-06-01 04:50:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622523020000|2021-06-01 04:50:20|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1622523360000|2021-06-01 04:56:00|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1622523600000|2021-06-01 05:00:00|3076.1|3070.1|3076.5|3070.5|3076.5|3070.5|3076.1|3070.1|2
1622523610000|2021-06-01 05:00:10|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|1
1622523660000|2021-06-01 05:01:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1622523780000|2021-06-01 05:03:00|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1622523980000|2021-06-01 05:06:20|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1622524170000|2021-06-01 05:09:30|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1622524180000|2021-06-01 05:09:40|3077.6|3071.6|3077.9|3071.9|3077.9|3071.9|3077.6|3071.6|2
1622524240000|2021-06-01 05:10:40|3078|3072|3078|3072|3078|3072|3078|3072|1
1622524620000|2021-06-01 05:17:00|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1622524660000|2021-06-01 05:17:40|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622524760000|2021-06-01 05:19:20|3076.9|3070.9|3074.4|3068.4|3076.9|3070.9|3074|3068|3
1622524810000|2021-06-01 05:20:10|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1622524820000|2021-06-01 05:20:20|3074.8|3068.8|3075.8|3069.8|3075.8|3069.8|3074.8|3068.8|4
1622524930000|2021-06-01 05:22:10|3076.1|3070.1|3077|3071|3077|3071|3076.1|3070.1|2
1622524990000|2021-06-01 05:23:10|3077.1|3071.1|3077.5|3071.5|3077.5|3071.5|3077.1|3071.1|2
1622525020000|2021-06-01 05:23:40|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1622525080000|2021-06-01 05:24:40|3077|3071|3077|3071|3077|3071|3077|3071|1
1622525400000|2021-06-01 05:30:00|3076.9|3070.9|3074.1|3068.1|3076.9|3070.9|3073.9|3067.9|16
1622525410000|2021-06-01 05:30:10|3074.6|3068.6|3075.4|3069.4|3075.4|3069.4|3074.1|3068.1|12
1622525420000|2021-06-01 05:30:20|3075.6|3069.6|3076.4|3070.4|3076.5|3070.5|3075.6|3069.6|7
1622525430000|2021-06-01 05:30:30|3076.5|3070.5|3075.6|3069.6|3077|3071|3075.6|3069.6|11
1622525440000|2021-06-01 05:30:40|3075.4|3069.4|3075.8|3069.8|3075.8|3069.8|3075.1|3069.1|4
1622525450000|2021-06-01 05:30:50|3075.5|3069.5|3075|3069|3075.5|3069.5|3074.5|3068.5|6
1622525460000|2021-06-01 05:31:00|3075.3|3069.3|3075.8|3069.8|3075.8|3069.8|3075.1|3069.1|6
1622525470000|2021-06-01 05:31:10|3075.9|3069.9|3077.5|3071.5|3077.5|3071.5|3075.9|3069.9|3
1622525480000|2021-06-01 05:31:20|3077.9|3071.9|3078.5|3072.5|3078.5|3072.5|3077.9|3071.9|4
1622525490000|2021-06-01 05:31:30|3078.4|3072.4|3078.5|3072.5|3078.8|3072.8|3078.4|3072.4|6
1622525500000|2021-06-01 05:31:40|3078.4|3072.4|3078.5|3072.5|3078.5|3072.5|3078.1|3072.1|9
1622525510000|2021-06-01 05:31:50|3078.8|3072.8|3079.4|3073.4|3079.5|3073.5|3078.8|3072.8|4
1622525540000|2021-06-01 05:32:20|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1622525550000|2021-06-01 05:32:30|3078.8|3072.8|3078.1|3072.1|3078.8|3072.8|3078.1|3072.1|3
1622525560000|2021-06-01 05:32:40|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1622525570000|2021-06-01 05:32:50|3078.5|3072.5|3078.4|3072.4|3078.5|3072.5|3078.4|3072.4|2
1622525600000|2021-06-01 05:33:20|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1622525610000|2021-06-01 05:33:30|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|1
1622525620000|2021-06-01 05:33:40|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1622525630000|2021-06-01 05:33:50|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|6
1622525640000|2021-06-01 05:34:00|3078.9|3072.9|3077.5|3071.5|3078.9|3072.9|3077.5|3071.5|6
1622525650000|2021-06-01 05:34:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622525660000|2021-06-01 05:34:20|3076.9|3070.9|3077.3|3071.3|3077.3|3071.3|3076.9|3070.9|2
1622525680000|2021-06-01 05:34:40|3077|3071|3076|3070|3077|3071|3076|3070|6
1622525690000|2021-06-01 05:34:50|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1622525700000|2021-06-01 05:35:00|3075.8|3069.8|3075.6|3069.6|3075.8|3069.8|3075.6|3069.6|2
1622525710000|2021-06-01 05:35:10|3075.5|3069.5|3075.1|3069.1|3075.5|3069.5|3074.9|3068.9|5
1622525720000|2021-06-01 05:35:20|3075.4|3069.4|3077.3|3071.3|3077.3|3071.3|3075.4|3069.4|7
1622525730000|2021-06-01 05:35:30|3077.5|3071.5|3077.1|3071.1|3077.5|3071.5|3076.9|3070.9|4
1622525740000|2021-06-01 05:35:40|3077.3|3071.3|3077.9|3071.9|3077.9|3071.9|3077.3|3071.3|3
1622525750000|2021-06-01 05:35:50|3078.3|3072.3|3078.4|3072.4|3079.6|3073.6|3077.9|3071.9|11
1622525760000|2021-06-01 05:36:00|3078.6|3072.6|3079.8|3073.8|3079.9|3073.9|3078.1|3072.1|14
1622525770000|2021-06-01 05:36:10|3079.6|3073.6|3078.9|3072.9|3079.6|3073.6|3078.9|3072.9|5
1622525780000|2021-06-01 05:36:20|3079.3|3073.3|3079.3|3073.3|3079.5|3073.5|3079|3073|5
1622525790000|2021-06-01 05:36:30|3079.6|3073.6|3080.3|3074.3|3081|3075|3079.6|3073.6|10
1622525810000|2021-06-01 05:36:50|3080.5|3074.5|3080.9|3074.9|3081|3075|3080.5|3074.5|4
1622525820000|2021-06-01 05:37:00|3080.6|3074.6|3080.9|3074.9|3081.3|3075.3|3080.6|3074.6|4
1622525830000|2021-06-01 05:37:10|3080.6|3074.6|3080.8|3074.8|3080.8|3074.8|3080.6|3074.6|2
1622525840000|2021-06-01 05:37:20|3081|3075|3081|3075|3081|3075|3081|3075|1
1622525850000|2021-06-01 05:37:30|3080.8|3074.8|3080.8|3074.8|3081|3075|3080.8|3074.8|5
1622525860000|2021-06-01 05:37:40|3080.6|3074.6|3080.3|3074.3|3080.6|3074.6|3080.3|3074.3|2
1622525870000|2021-06-01 05:37:50|3080.6|3074.6|3080.4|3074.4|3080.6|3074.6|3080.4|3074.4|2
1622525900000|2021-06-01 05:38:20|3080|3074|3078.6|3072.6|3080|3074|3078.6|3072.6|3
1622525910000|2021-06-01 05:38:30|3078.4|3072.4|3077.4|3071.4|3078.4|3072.4|3077.4|3071.4|6
1622525920000|2021-06-01 05:38:40|3077.6|3071.6|3077.9|3071.9|3078.3|3072.3|3077.6|3071.6|4
1622525930000|2021-06-01 05:38:50|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|2
1622525940000|2021-06-01 05:39:00|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1622525950000|2021-06-01 05:39:10|3077.1|3071.1|3076.9|3070.9|3077.6|3071.6|3076.1|3070.1|7
1622525960000|2021-06-01 05:39:20|3077|3071|3077.6|3071.6|3077.8|3071.8|3077|3071|4
1622525970000|2021-06-01 05:39:30|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|3
1622525980000|2021-06-01 05:39:40|3077.5|3071.5|3077.1|3071.1|3077.5|3071.5|3076.9|3070.9|4
1622526000000|2021-06-01 05:40:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622526010000|2021-06-01 05:40:10|3077.8|3071.8|3079.3|3073.3|3079.3|3073.3|3077.8|3071.8|6
1622526020000|2021-06-01 05:40:20|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1622526030000|2021-06-01 05:40:30|3079.9|3073.9|3079.9|3073.9|3080.1|3074.1|3079.9|3073.9|3
1622526040000|2021-06-01 05:40:40|3080|3074|3080.9|3074.9|3080.9|3074.9|3079.9|3073.9|6
1622526050000|2021-06-01 05:40:50|3081.3|3075.3|3080.9|3074.9|3081.9|3075.9|3080.9|3074.9|4
1622526060000|2021-06-01 05:41:00|3081.3|3075.3|3082.3|3076.3|3082.3|3076.3|3081.1|3075.1|8
1622526070000|2021-06-01 05:41:10|3083|3077|3083.5|3077.5|3083.5|3077.5|3083|3077|6
1622526080000|2021-06-01 05:41:20|3083.3|3077.3|3083|3077|3083.3|3077.3|3083|3077|2
1622526090000|2021-06-01 05:41:30|3083.4|3077.4|3084.4|3078.4|3084.4|3078.4|3083.4|3077.4|4
1622526100000|2021-06-01 05:41:40|3084.5|3078.5|3085.1|3079.1|3085.1|3079.1|3084.5|3078.5|3
1622526110000|2021-06-01 05:41:50|3084.9|3078.9|3083.1|3077.1|3084.9|3078.9|3083.1|3077.1|6
1622526120000|2021-06-01 05:42:00|3083.6|3077.6|3083.4|3077.4|3083.6|3077.6|3083.4|3077.4|2
1622526130000|2021-06-01 05:42:10|3083.6|3077.6|3084|3078|3084|3078|3083.6|3077.6|3
1622526140000|2021-06-01 05:42:20|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1622526150000|2021-06-01 05:42:30|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|3
1622526160000|2021-06-01 05:42:40|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1622526180000|2021-06-01 05:43:00|3083.1|3077.1|3083.1|3077.1|3083.1|3077.1|3083.1|3077.1|1
1622526190000|2021-06-01 05:43:10|3082.8|3076.8|3082.6|3076.6|3082.8|3076.8|3082.1|3076.1|4
1622526200000|2021-06-01 05:43:20|3082.4|3076.4|3082.1|3076.1|3082.4|3076.4|3081.9|3075.9|4
1622526210000|2021-06-01 05:43:30|3082.4|3076.4|3081.9|3075.9|3082.6|3076.6|3081.9|3075.9|5
1622526230000|2021-06-01 05:43:50|3081.5|3075.5|3081.1|3075.1|3081.5|3075.5|3081.1|3075.1|2
1622526240000|2021-06-01 05:44:00|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|1
1622526250000|2021-06-01 05:44:10|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|1
1622526260000|2021-06-01 05:44:20|3081|3075|3080|3074|3081|3075|3079.6|3073.6|9
1622526270000|2021-06-01 05:44:30|3080.4|3074.4|3080.5|3074.5|3080.5|3074.5|3080.4|3074.4|2
1622526280000|2021-06-01 05:44:40|3080.9|3074.9|3080.6|3074.6|3080.9|3074.9|3080.6|3074.6|4
1622526290000|2021-06-01 05:44:50|3080.9|3074.9|3081.5|3075.5|3081.5|3075.5|3080.9|3074.9|3
1622526300000|2021-06-01 05:45:00|3081.8|3075.8|3082.5|3076.5|3082.5|3076.5|3081.8|3075.8|5
1622526310000|2021-06-01 05:45:10|3082.4|3076.4|3082.5|3076.5|3082.5|3076.5|3082.1|3076.1|6
1622526320000|2021-06-01 05:45:20|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|1
1622526330000|2021-06-01 05:45:30|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1622526340000|2021-06-01 05:45:40|3082.8|3076.8|3082|3076|3082.8|3076.8|3081.8|3075.8|3
1622526350000|2021-06-01 05:45:50|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1622526360000|2021-06-01 05:46:00|3082.3|3076.3|3082.6|3076.6|3082.6|3076.6|3082.3|3076.3|3
1622526370000|2021-06-01 05:46:10|3082.4|3076.4|3082.1|3076.1|3082.4|3076.4|3082.1|3076.1|2
1622526380000|2021-06-01 05:46:20|3081.9|3075.9|3083.1|3077.1|3083.1|3077.1|3081.9|3075.9|8
1622526410000|2021-06-01 05:46:50|3083.4|3077.4|3083.6|3077.6|3083.9|3077.9|3083.4|3077.4|4
1622526420000|2021-06-01 05:47:00|3083.9|3077.9|3084.9|3078.9|3085|3079|3083.9|3077.9|6
1622526430000|2021-06-01 05:47:10|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|1
1622526440000|2021-06-01 05:47:20|3084.1|3078.1|3084.6|3078.6|3084.9|3078.9|3084.1|3078.1|4
1622526450000|2021-06-01 05:47:30|3084.5|3078.5|3083.1|3077.1|3084.5|3078.5|3082.9|3076.9|7
1622526460000|2021-06-01 05:47:40|3082.9|3076.9|3082.4|3076.4|3082.9|3076.9|3082.4|3076.4|2
1622526470000|2021-06-01 05:47:50|3082.1|3076.1|3082.9|3076.9|3082.9|3076.9|3082.1|3076.1|5
1622526480000|2021-06-01 05:48:00|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1622526490000|2021-06-01 05:48:10|3083.1|3077.1|3082.4|3076.4|3083.4|3077.4|3082.4|3076.4|5
1622526500000|2021-06-01 05:48:20|3082.1|3076.1|3081.9|3075.9|3082.1|3076.1|3081.6|3075.6|4
1622526510000|2021-06-01 05:48:30|3082.1|3076.1|3080.9|3074.9|3082.3|3076.3|3080.9|3074.9|5
1622526520000|2021-06-01 05:48:40|3081.1|3075.1|3079.6|3073.6|3081.4|3075.4|3079.6|3073.6|7
1622526530000|2021-06-01 05:48:50|3079.4|3073.4|3079.1|3073.1|3079.6|3073.6|3079.1|3073.1|6
1622526540000|2021-06-01 05:49:00|3079.6|3073.6|3079.4|3073.4|3079.6|3073.6|3079.1|3073.1|7
1622526550000|2021-06-01 05:49:10|3079.1|3073.1|3078.8|3072.8|3079.1|3073.1|3078.6|3072.6|4
1622526560000|2021-06-01 05:49:20|3079|3073|3079.9|3073.9|3079.9|3073.9|3079|3073|7
1622526570000|2021-06-01 05:49:30|3080|3074|3078.6|3072.6|3080|3074|3078.6|3072.6|12
1622526580000|2021-06-01 05:49:40|3078.8|3072.8|3078.8|3072.8|3079.1|3073.1|3078.6|3072.6|7
1622526590000|2021-06-01 05:49:50|3078.6|3072.6|3079.9|3073.9|3080.3|3074.3|3078.6|3072.6|10
1622526600000|2021-06-01 05:50:00|3079.6|3073.6|3078.4|3072.4|3079.6|3073.6|3077.9|3071.9|12
1622526610000|2021-06-01 05:50:10|3078.1|3072.1|3077.6|3071.6|3078.1|3072.1|3077.4|3071.4|8
1622526620000|2021-06-01 05:50:20|3077.4|3071.4|3077.6|3071.6|3077.9|3071.9|3076.6|3070.6|12
1622526630000|2021-06-01 05:50:30|3077.9|3071.9|3078.1|3072.1|3078.4|3072.4|3077.9|3071.9|8
1622526640000|2021-06-01 05:50:40|3077.9|3071.9|3077.1|3071.1|3077.9|3071.9|3076.9|3070.9|8
1622526650000|2021-06-01 05:50:50|3076.9|3070.9|3077.1|3071.1|3077.1|3071.1|3076.9|3070.9|2
1622526660000|2021-06-01 05:51:00|3076.9|3070.9|3076.3|3070.3|3077|3071|3076.3|3070.3|11
1622526670000|2021-06-01 05:51:10|3076.1|3070.1|3076.6|3070.6|3076.6|3070.6|3075.4|3069.4|10
1622526680000|2021-06-01 05:51:20|3077.1|3071.1|3077.5|3071.5|3077.5|3071.5|3077.1|3071.1|3
1622526690000|2021-06-01 05:51:30|3077.4|3071.4|3077.5|3071.5|3077.5|3071.5|3077.1|3071.1|4
1622526700000|2021-06-01 05:51:40|3077.9|3071.9|3078.5|3072.5|3078.8|3072.8|3077.9|3071.9|5
1622526730000|2021-06-01 05:52:10|3078.4|3072.4|3078.1|3072.1|3078.4|3072.4|3078.1|3072.1|2
1622526740000|2021-06-01 05:52:20|3078.3|3072.3|3077.9|3071.9|3078.3|3072.3|3077.9|3071.9|2
1622526750000|2021-06-01 05:52:30|3077.4|3071.4|3076.4|3070.4|3077.4|3071.4|3076.4|3070.4|4
1622526760000|2021-06-01 05:52:40|3076.5|3070.5|3076.9|3070.9|3076.9|3070.9|3076.3|3070.3|7
1622526770000|2021-06-01 05:52:50|3076.6|3070.6|3078|3072|3078|3072|3076.6|3070.6|3
1622526780000|2021-06-01 05:53:00|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622526790000|2021-06-01 05:53:10|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1622526820000|2021-06-01 05:53:40|3079.4|3073.4|3080|3074|3080|3074|3079.4|3073.4|4
1622526830000|2021-06-01 05:53:50|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|1
1622526840000|2021-06-01 05:54:00|3080.9|3074.9|3081.9|3075.9|3081.9|3075.9|3080.9|3074.9|3
1622526850000|2021-06-01 05:54:10|3081.3|3075.3|3080.6|3074.6|3081.3|3075.3|3080.6|3074.6|3
1622526870000|2021-06-01 05:54:30|3080.9|3074.9|3081|3075|3081|3075|3080.9|3074.9|2
1622526880000|2021-06-01 05:54:40|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1622526900000|2021-06-01 05:55:00|3081|3075|3081|3075|3081|3075|3081|3075|1
1622526910000|2021-06-01 05:55:10|3081.3|3075.3|3082.3|3076.3|3082.5|3076.5|3081.3|3075.3|8
1622526920000|2021-06-01 05:55:20|3082|3076|3082|3076|3082|3076|3082|3076|1
1622526960000|2021-06-01 05:56:00|3082.1|3076.1|3082.5|3076.5|3083|3077|3082.1|3076.1|7
1622526970000|2021-06-01 05:56:10|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1622526980000|2021-06-01 05:56:20|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|1
1622526990000|2021-06-01 05:56:30|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|3082.1|3076.1|3
1622527000000|2021-06-01 05:56:40|3082.3|3076.3|3082.4|3076.4|3082.8|3076.8|3082.3|3076.3|6
1622527010000|2021-06-01 05:56:50|3082.6|3076.6|3082.3|3076.3|3082.9|3076.9|3082.3|3076.3|5
1622527020000|2021-06-01 05:57:00|3082.5|3076.5|3082.4|3076.4|3082.8|3076.8|3082.4|3076.4|3
1622527030000|2021-06-01 05:57:10|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1622527040000|2021-06-01 05:57:20|3082.5|3076.5|3082.4|3076.4|3082.5|3076.5|3082.4|3076.4|2
1622527050000|2021-06-01 05:57:30|3082.6|3076.6|3082.3|3076.3|3082.9|3076.9|3082.3|3076.3|8
1622527100000|2021-06-01 05:58:20|3082.1|3076.1|3082.1|3076.1|3082.4|3076.4|3081.9|3075.9|4
1622527120000|2021-06-01 05:58:40|3081.9|3075.9|3081.3|3075.3|3081.9|3075.9|3081|3075|5
1622527140000|2021-06-01 05:59:00|3081.5|3075.5|3082.3|3076.3|3082.3|3076.3|3081.5|3075.5|3
1622527160000|2021-06-01 05:59:20|3082.1|3076.1|3080.5|3074.5|3082.1|3076.1|3080.3|3074.3|5
1622527170000|2021-06-01 05:59:30|3080.9|3074.9|3081.4|3075.4|3081.4|3075.4|3080.6|3074.6|5
1622527180000|2021-06-01 05:59:40|3081.6|3075.6|3082.9|3076.9|3082.9|3076.9|3081.6|3075.6|5
1622527190000|2021-06-01 05:59:50|3082.6|3076.6|3083.4|3077.4|3083.4|3077.4|3082.6|3076.6|3
1622527200000|2021-06-01 06:00:00|3083.1|3077.1|3084.4|3078.4|3084.6|3078.6|3083.1|3077.1|7
1622527210000|2021-06-01 06:00:10|3084.1|3078.1|3083.8|3077.8|3084.1|3078.1|3083.8|3077.8|2
1622527220000|2021-06-01 06:00:20|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1622527230000|2021-06-01 06:00:30|3084.4|3078.4|3085.1|3079.1|3085.1|3079.1|3083.9|3077.9|13
1622527240000|2021-06-01 06:00:40|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|3084.4|3078.4|5
1622527250000|2021-06-01 06:00:50|3084.6|3078.6|3083.9|3077.9|3084.6|3078.6|3083.9|3077.9|4
1622527260000|2021-06-01 06:01:00|3084.1|3078.1|3083.9|3077.9|3084.1|3078.1|3083.9|3077.9|2
1622527270000|2021-06-01 06:01:10|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1622527290000|2021-06-01 06:01:30|3083.9|3077.9|3083.3|3077.3|3083.9|3077.9|3083.3|3077.3|2
1622527300000|2021-06-01 06:01:40|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|2
1622527310000|2021-06-01 06:01:50|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|1
1622527330000|2021-06-01 06:02:10|3083.4|3077.4|3081.5|3075.5|3083.4|3077.4|3081.5|3075.5|6
1622527340000|2021-06-01 06:02:20|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1622527350000|2021-06-01 06:02:30|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|1
1622527360000|2021-06-01 06:02:40|3082.4|3076.4|3083|3077|3083|3077|3082.4|3076.4|3
1622527390000|2021-06-01 06:03:10|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1622527430000|2021-06-01 06:03:50|3083.6|3077.6|3083.8|3077.8|3083.8|3077.8|3083.6|3077.6|2
1622527440000|2021-06-01 06:04:00|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1622527450000|2021-06-01 06:04:10|3083.9|3077.9|3084|3078|3084.3|3078.3|3083.9|3077.9|4
1622527460000|2021-06-01 06:04:20|3083.8|3077.8|3083.1|3077.1|3083.8|3077.8|3083.1|3077.1|4
1622527470000|2021-06-01 06:04:30|3082.9|3076.9|3083.3|3077.3|3083.3|3077.3|3082.6|3076.6|5
1622527490000|2021-06-01 06:04:50|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1622527500000|2021-06-01 06:05:00|3083.8|3077.8|3083.4|3077.4|3083.8|3077.8|3083.4|3077.4|4
1622527530000|2021-06-01 06:05:30|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1622527580000|2021-06-01 06:06:20|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|2
1622527590000|2021-06-01 06:06:30|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|3
1622527600000|2021-06-01 06:06:40|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|3083.4|3077.4|3
1622527610000|2021-06-01 06:06:50|3083.4|3077.4|3083.1|3077.1|3083.5|3077.5|3083.1|3077.1|4
1622527620000|2021-06-01 06:07:00|3082.9|3076.9|3082.9|3076.9|3083.1|3077.1|3082.9|3076.9|3
1622527630000|2021-06-01 06:07:10|3083.1|3077.1|3082.9|3076.9|3083.1|3077.1|3082.9|3076.9|2
1622527640000|2021-06-01 06:07:20|3083.1|3077.1|3082.6|3076.6|3083.1|3077.1|3082.6|3076.6|3
1622527650000|2021-06-01 06:07:30|3082.4|3076.4|3082.5|3076.5|3082.6|3076.6|3082.4|3076.4|4
1622527660000|2021-06-01 06:07:40|3082.4|3076.4|3082.6|3076.6|3082.6|3076.6|3082.4|3076.4|4
1622527670000|2021-06-01 06:07:50|3082.4|3076.4|3081.9|3075.9|3082.4|3076.4|3081.6|3075.6|4
1622527680000|2021-06-01 06:08:00|3081.6|3075.6|3081.9|3075.9|3081.9|3075.9|3081.6|3075.6|4
1622527690000|2021-06-01 06:08:10|3081.6|3075.6|3081.1|3075.1|3081.6|3075.6|3080.6|3074.6|5
1622527710000|2021-06-01 06:08:30|3081|3075|3081|3075|3081|3075|3081|3075|1
1622527720000|2021-06-01 06:08:40|3081.4|3075.4|3081.1|3075.1|3081.4|3075.4|3081.1|3075.1|2
1622527730000|2021-06-01 06:08:50|3080.9|3074.9|3079.1|3073.1|3080.9|3074.9|3079.1|3073.1|8
1622527740000|2021-06-01 06:09:00|3078.9|3072.9|3078.4|3072.4|3078.9|3072.9|3077.8|3071.8|11
1622527750000|2021-06-01 06:09:10|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1622527770000|2021-06-01 06:09:30|3078.9|3072.9|3079.1|3073.1|3079.1|3073.1|3078.9|3072.9|2
1622527780000|2021-06-01 06:09:40|3079.4|3073.4|3080|3074|3080|3074|3079.4|3073.4|3
1622527790000|2021-06-01 06:09:50|3079.6|3073.6|3078.9|3072.9|3079.6|3073.6|3078.8|3072.8|3
1622527850000|2021-06-01 06:10:50|3078.6|3072.6|3078.1|3072.1|3078.6|3072.6|3078.1|3072.1|3
1622527860000|2021-06-01 06:11:00|3077.9|3071.9|3077|3071|3077.9|3071.9|3077|3071|2
1622527870000|2021-06-01 06:11:10|3077.1|3071.1|3077.9|3071.9|3077.9|3071.9|3077.1|3071.1|3
1622527910000|2021-06-01 06:11:50|3077.5|3071.5|3077.9|3071.9|3077.9|3071.9|3077.5|3071.5|2
1622527920000|2021-06-01 06:12:00|3078.4|3072.4|3077.3|3071.3|3078.4|3072.4|3077.3|3071.3|5
1622527970000|2021-06-01 06:12:50|3076.9|3070.9|3075.6|3069.6|3076.9|3070.9|3075.4|3069.4|8
1622527980000|2021-06-01 06:13:00|3076|3070|3077|3071|3077|3071|3076|3070|4
1622528000000|2021-06-01 06:13:20|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3075.9|3069.9|7
1622528010000|2021-06-01 06:13:30|3076.6|3070.6|3077.6|3071.6|3077.6|3071.6|3076.6|3070.6|4
1622528020000|2021-06-01 06:13:40|3077.5|3071.5|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|4
1622528030000|2021-06-01 06:13:50|3078|3072|3078|3072|3078|3072|3078|3072|1
1622528040000|2021-06-01 06:14:00|3077.6|3071.6|3076.6|3070.6|3077.6|3071.6|3076.6|3070.6|7
1622528050000|2021-06-01 06:14:10|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|1
1622528060000|2021-06-01 06:14:20|3077.1|3071.1|3076.9|3070.9|3077.4|3071.4|3076.9|3070.9|4
1622528070000|2021-06-01 06:14:30|3076.6|3070.6|3076.1|3070.1|3076.6|3070.6|3076.1|3070.1|2
1622528080000|2021-06-01 06:14:40|3076|3070|3075.9|3069.9|3076.3|3070.3|3075.9|3069.9|4
1622528090000|2021-06-01 06:14:50|3075.6|3069.6|3075.1|3069.1|3075.6|3069.6|3075.1|3069.1|7
1622528100000|2021-06-01 06:15:00|3075.4|3069.4|3076.3|3070.3|3076.3|3070.3|3075.4|3069.4|3
1622528110000|2021-06-01 06:15:10|3076|3070|3075.9|3069.9|3076|3070|3075.4|3069.4|5
1622528120000|2021-06-01 06:15:20|3075.8|3069.8|3075.6|3069.6|3075.8|3069.8|3075.6|3069.6|2
1622528140000|2021-06-01 06:15:40|3075.8|3069.8|3077.1|3071.1|3077.1|3071.1|3075.8|3069.8|7
1622528150000|2021-06-01 06:15:50|3077.4|3071.4|3077.8|3071.8|3077.8|3071.8|3077.4|3071.4|3
1622528160000|2021-06-01 06:16:00|3077.3|3071.3|3076.9|3070.9|3077.3|3071.3|3076.9|3070.9|2
1622528180000|2021-06-01 06:16:20|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1622528190000|2021-06-01 06:16:30|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|1
1622528200000|2021-06-01 06:16:40|3077.1|3071.1|3077.4|3071.4|3077.4|3071.4|3077.1|3071.1|2
1622528210000|2021-06-01 06:16:50|3077.8|3071.8|3078.4|3072.4|3078.4|3072.4|3077.8|3071.8|3
1622528220000|2021-06-01 06:17:00|3078.6|3072.6|3078.8|3072.8|3078.9|3072.9|3078.6|3072.6|3
1622528230000|2021-06-01 06:17:10|3078.1|3072.1|3078.5|3072.5|3078.5|3072.5|3078|3072|4
1622528240000|2021-06-01 06:17:20|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.4|3072.4|4
1622528260000|2021-06-01 06:17:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1622528290000|2021-06-01 06:18:10|3078.9|3072.9|3079.8|3073.8|3079.8|3073.8|3078.9|3072.9|4
1622528310000|2021-06-01 06:18:30|3080|3074|3080.5|3074.5|3080.5|3074.5|3080|3074|3
1622528320000|2021-06-01 06:18:40|3080.9|3074.9|3080.9|3074.9|3080.9|3074.9|3080.9|3074.9|1
1622528330000|2021-06-01 06:18:50|3081.1|3075.1|3081.9|3075.9|3081.9|3075.9|3081.1|3075.1|4
1622528340000|2021-06-01 06:19:00|3081.4|3075.4|3083.4|3077.4|3083.4|3077.4|3081.4|3075.4|11
1622528350000|2021-06-01 06:19:10|3083.6|3077.6|3083|3077|3083.6|3077.6|3082.8|3076.8|6
1622528360000|2021-06-01 06:19:20|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3081.4|3075.4|8
1622528370000|2021-06-01 06:19:30|3082.6|3076.6|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|3
1622528380000|2021-06-01 06:19:40|3082.5|3076.5|3083.3|3077.3|3083.3|3077.3|3082.1|3076.1|7
1622528400000|2021-06-01 06:20:00|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1622528420000|2021-06-01 06:20:20|3083.8|3077.8|3083.8|3077.8|3084.4|3078.4|3083.8|3077.8|5
1622528430000|2021-06-01 06:20:30|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1622528450000|2021-06-01 06:20:50|3083|3077|3083|3077|3083|3077|3083|3077|1
1622528460000|2021-06-01 06:21:00|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1622528470000|2021-06-01 06:21:10|3083.1|3077.1|3082.6|3076.6|3083.1|3077.1|3082.6|3076.6|2
1622528480000|2021-06-01 06:21:20|3082.4|3076.4|3082.6|3076.6|3082.6|3076.6|3082.4|3076.4|2
1622528490000|2021-06-01 06:21:30|3082.4|3076.4|3082|3076|3082.6|3076.6|3081.9|3075.9|6
1622528500000|2021-06-01 06:21:40|3081.9|3075.9|3081.4|3075.4|3082.6|3076.6|3081.4|3075.4|11
1622528510000|2021-06-01 06:21:50|3081.1|3075.1|3081.6|3075.6|3081.6|3075.6|3080.9|3074.9|6
1622528520000|2021-06-01 06:22:00|3081.9|3075.9|3081.1|3075.1|3082.5|3076.5|3081.1|3075.1|9
1622528530000|2021-06-01 06:22:10|3080.6|3074.6|3081.4|3075.4|3081.4|3075.4|3080.6|3074.6|4
1622528550000|2021-06-01 06:22:30|3081.3|3075.3|3080.5|3074.5|3081.3|3075.3|3080.5|3074.5|4
1622528560000|2021-06-01 06:22:40|3080.3|3074.3|3079.4|3073.4|3080.3|3074.3|3079.4|3073.4|4
1622528580000|2021-06-01 06:23:00|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1622528590000|2021-06-01 06:23:10|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1622528620000|2021-06-01 06:23:40|3079.1|3073.1|3078.9|3072.9|3079.1|3073.1|3078.9|3072.9|2
1622528630000|2021-06-01 06:23:50|3078.6|3072.6|3078.3|3072.3|3078.6|3072.6|3078.3|3072.3|2
1622528640000|2021-06-01 06:24:00|3078|3072|3078|3072|3078|3072|3077.8|3071.8|3
1622528650000|2021-06-01 06:24:10|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.1|3071.1|7
1622528660000|2021-06-01 06:24:20|3077.6|3071.6|3078.1|3072.1|3078.1|3072.1|3077.6|3071.6|3
1622528670000|2021-06-01 06:24:30|3078.4|3072.4|3079.4|3073.4|3079.4|3073.4|3078.4|3072.4|2
1622528680000|2021-06-01 06:24:40|3079|3073|3078.6|3072.6|3079|3073|3078.6|3072.6|2
1622528690000|2021-06-01 06:24:50|3078.9|3072.9|3079.4|3073.4|3079.4|3073.4|3078.9|3072.9|2
1622528700000|2021-06-01 06:25:00|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1622528710000|2021-06-01 06:25:10|3078.5|3072.5|3077.6|3071.6|3078.5|3072.5|3077.6|3071.6|3
1622528720000|2021-06-01 06:25:20|3077.8|3071.8|3078.6|3072.6|3078.6|3072.6|3077.8|3071.8|3
1622528730000|2021-06-01 06:25:30|3079.1|3073.1|3080.1|3074.1|3080.1|3074.1|3079.1|3073.1|4
1622528740000|2021-06-01 06:25:40|3080.4|3074.4|3081.9|3075.9|3081.9|3075.9|3080.4|3074.4|6
1622528750000|2021-06-01 06:25:50|3081.6|3075.6|3080|3074|3081.6|3075.6|3080|3074|4
1622528760000|2021-06-01 06:26:00|3080.3|3074.3|3080.6|3074.6|3080.6|3074.6|3080.3|3074.3|3
1622528770000|2021-06-01 06:26:10|3080.3|3074.3|3079.5|3073.5|3080.3|3074.3|3079.5|3073.5|4
1622528780000|2021-06-01 06:26:20|3079.8|3073.8|3079.9|3073.9|3080|3074|3079.8|3073.8|3
1622528790000|2021-06-01 06:26:30|3079.6|3073.6|3079.8|3073.8|3079.8|3073.8|3079.4|3073.4|3
1622528800000|2021-06-01 06:26:40|3080.3|3074.3|3081.5|3075.5|3081.5|3075.5|3080.3|3074.3|4
1622528810000|2021-06-01 06:26:50|3081.4|3075.4|3080.9|3074.9|3081.9|3075.9|3080.9|3074.9|6
1622528820000|2021-06-01 06:27:00|3081.6|3075.6|3080.6|3074.6|3081.6|3075.6|3080.6|3074.6|7
1622528830000|2021-06-01 06:27:10|3081.1|3075.1|3081.5|3075.5|3081.5|3075.5|3080.6|3074.6|5
1622528840000|2021-06-01 06:27:20|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1622528850000|2021-06-01 06:27:30|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1622528860000|2021-06-01 06:27:40|3082.1|3076.1|3082.1|3076.1|3082.4|3076.4|3082.1|3076.1|3
1622528870000|2021-06-01 06:27:50|3081.9|3075.9|3081.8|3075.8|3081.9|3075.9|3081.8|3075.8|2
1622528880000|2021-06-01 06:28:00|3081.5|3075.5|3078.8|3072.8|3081.5|3075.5|3078.8|3072.8|9
1622528890000|2021-06-01 06:28:10|3078.1|3072.1|3078.4|3072.4|3078.4|3072.4|3077.9|3071.9|13
1622528900000|2021-06-01 06:28:20|3078.1|3072.1|3077.1|3071.1|3078.4|3072.4|3076.9|3070.9|8
1622528910000|2021-06-01 06:28:30|3077.6|3071.6|3077.6|3071.6|3078.4|3072.4|3077.4|3071.4|6
1622528920000|2021-06-01 06:28:40|3077.4|3071.4|3076.1|3070.1|3077.4|3071.4|3075.9|3069.9|6
1622528930000|2021-06-01 06:28:50|3076.6|3070.6|3075.1|3069.1|3076.6|3070.6|3075.1|3069.1|5
1622528940000|2021-06-01 06:29:00|3075.4|3069.4|3075.9|3069.9|3075.9|3069.9|3075.4|3069.4|2
1622528950000|2021-06-01 06:29:10|3076.1|3070.1|3075.9|3069.9|3076.1|3070.1|3075.9|3069.9|2
1622528960000|2021-06-01 06:29:20|3076.1|3070.1|3075.9|3069.9|3076.1|3070.1|3075.9|3069.9|2
1622528980000|2021-06-01 06:29:40|3075.6|3069.6|3077.1|3071.1|3077.1|3071.1|3075.6|3069.6|4
1622528990000|2021-06-01 06:29:50|3075.8|3069.8|3075.6|3069.6|3076.6|3070.6|3075.1|3069.1|5
1622529000000|2021-06-01 06:30:00|3075.9|3069.9|3076.9|3070.9|3076.9|3070.9|3075.9|3069.9|4
1622529010000|2021-06-01 06:30:10|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.1|3069.1|5
1622529020000|2021-06-01 06:30:20|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|1
1622529030000|2021-06-01 06:30:30|3075.1|3069.1|3075.1|3069.1|3075.4|3069.4|3075.1|3069.1|7
1622529040000|2021-06-01 06:30:40|3074.9|3068.9|3075.4|3069.4|3075.4|3069.4|3074.9|3068.9|3
1622529050000|2021-06-01 06:30:50|3075.6|3069.6|3076.6|3070.6|3076.6|3070.6|3075.6|3069.6|3
1622529060000|2021-06-01 06:31:00|3076.5|3070.5|3076.9|3070.9|3076.9|3070.9|3076.5|3070.5|3
1622529070000|2021-06-01 06:31:10|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1622529080000|2021-06-01 06:31:20|3077.4|3071.4|3077.6|3071.6|3077.6|3071.6|3077.4|3071.4|2
1622529140000|2021-06-01 06:32:20|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1622529180000|2021-06-01 06:33:00|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|1
1622529200000|2021-06-01 06:33:20|3077.9|3071.9|3078.4|3072.4|3078.4|3072.4|3077.9|3071.9|4
1622529210000|2021-06-01 06:33:30|3078.6|3072.6|3079|3073|3079.3|3073.3|3078.6|3072.6|5
1622529220000|2021-06-01 06:33:40|3079.3|3073.3|3079.4|3073.4|3079.4|3073.4|3079|3073|7
1622529230000|2021-06-01 06:33:50|3079.5|3073.5|3080.3|3074.3|3080.3|3074.3|3079.5|3073.5|3
1622529240000|2021-06-01 06:34:00|3080|3074|3079.3|3073.3|3080|3074|3079.3|3073.3|4
1622529260000|2021-06-01 06:34:20|3079|3073|3079|3073|3079|3073|3078.8|3072.8|3
1622529270000|2021-06-01 06:34:30|3078.8|3072.8|3077.6|3071.6|3078.8|3072.8|3077.6|3071.6|9
1622529300000|2021-06-01 06:35:00|3077.8|3071.8|3078.1|3072.1|3078.5|3072.5|3077.8|3071.8|7
1622529330000|2021-06-01 06:35:30|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1622529340000|2021-06-01 06:35:40|3078.9|3072.9|3079.3|3073.3|3079.3|3073.3|3078.9|3072.9|2
1622529350000|2021-06-01 06:35:50|3079.5|3073.5|3078.5|3072.5|3079.5|3073.5|3078.5|3072.5|4
1622529360000|2021-06-01 06:36:00|3079.1|3073.1|3079.5|3073.5|3079.5|3073.5|3079.1|3073.1|4
1622529370000|2021-06-01 06:36:10|3079.9|3073.9|3080|3074|3080|3074|3079.9|3073.9|2
1622529380000|2021-06-01 06:36:20|3080.3|3074.3|3080.1|3074.1|3080.3|3074.3|3080|3074|7
1622529400000|2021-06-01 06:36:40|3080.4|3074.4|3080.6|3074.6|3080.8|3074.8|3080.4|3074.4|4
1622529410000|2021-06-01 06:36:50|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|3
1622529420000|2021-06-01 06:37:00|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1622529440000|2021-06-01 06:37:20|3080.3|3074.3|3079.6|3073.6|3080.3|3074.3|3079.6|3073.6|4
1622529450000|2021-06-01 06:37:30|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1622529470000|2021-06-01 06:37:50|3080.4|3074.4|3080.4|3074.4|3080.8|3074.8|3079.5|3073.5|9
1622529480000|2021-06-01 06:38:00|3080.6|3074.6|3081.4|3075.4|3081.5|3075.5|3080.6|3074.6|7
1622529510000|2021-06-01 06:38:30|3081.8|3075.8|3082.4|3076.4|3082.4|3076.4|3081.6|3075.6|7
1622529520000|2021-06-01 06:38:40|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|1
1622529530000|2021-06-01 06:38:50|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|1
1622529540000|2021-06-01 06:39:00|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1622529560000|2021-06-01 06:39:20|3081.9|3075.9|3081.6|3075.6|3081.9|3075.9|3081.6|3075.6|4
1622529570000|2021-06-01 06:39:30|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1622529580000|2021-06-01 06:39:40|3082.1|3076.1|3082.4|3076.4|3082.4|3076.4|3082.1|3076.1|2
1622529590000|2021-06-01 06:39:50|3082.6|3076.6|3082.8|3076.8|3083.1|3077.1|3082.5|3076.5|6
1622529600000|2021-06-01 06:40:00|3082.4|3076.4|3082.1|3076.1|3082.4|3076.4|3081.8|3075.8|4
1622529620000|2021-06-01 06:40:20|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|4
1622529630000|2021-06-01 06:40:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082|3076|3
1622529640000|2021-06-01 06:40:40|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1622529650000|2021-06-01 06:40:50|3082.6|3076.6|3082.5|3076.5|3082.6|3076.6|3082.5|3076.5|2
1622529670000|2021-06-01 06:41:10|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1622529680000|2021-06-01 06:41:20|3081.6|3075.6|3082.6|3076.6|3082.6|3076.6|3081.6|3075.6|4
1622529690000|2021-06-01 06:41:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.6|3076.6|3
1622529710000|2021-06-01 06:41:50|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1622529730000|2021-06-01 06:42:10|3082.9|3076.9|3082.5|3076.5|3082.9|3076.9|3082.5|3076.5|3
1622529740000|2021-06-01 06:42:20|3082.6|3076.6|3082.5|3076.5|3082.6|3076.6|3082.5|3076.5|2
1622529750000|2021-06-01 06:42:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|3
1622529760000|2021-06-01 06:42:40|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1622529770000|2021-06-01 06:42:50|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.4|3076.4|5
1622529780000|2021-06-01 06:43:00|3082.5|3076.5|3082.8|3076.8|3082.8|3076.8|3082.4|3076.4|4
1622529790000|2021-06-01 06:43:10|3082.5|3076.5|3083|3077|3083|3077|3082.4|3076.4|4
1622529870000|2021-06-01 06:44:30|3083.4|3077.4|3083.8|3077.8|3083.8|3077.8|3083.4|3077.4|3
1622529890000|2021-06-01 06:44:50|3084|3078|3084.9|3078.9|3084.9|3078.9|3084|3078|4
1622529900000|2021-06-01 06:45:00|3084.4|3078.4|3084.4|3078.4|3084.9|3078.9|3084.4|3078.4|4
1622529920000|2021-06-01 06:45:20|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.4|3078.4|3
1622529940000|2021-06-01 06:45:40|3084.9|3078.9|3084.1|3078.1|3084.9|3078.9|3083.9|3077.9|6
1622529950000|2021-06-01 06:45:50|3084.4|3078.4|3084.6|3078.6|3084.9|3078.9|3084.4|3078.4|4
1622529960000|2021-06-01 06:46:00|3084.9|3078.9|3084.6|3078.6|3085.4|3079.4|3084.6|3078.6|9
1622529970000|2021-06-01 06:46:10|3084.4|3078.4|3084.4|3078.4|3084.9|3078.9|3084.4|3078.4|4
1622529980000|2021-06-01 06:46:20|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1622530000000|2021-06-01 06:46:40|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|1
1622530020000|2021-06-01 06:47:00|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.4|3078.4|3
1622530030000|2021-06-01 06:47:10|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|1
1622530040000|2021-06-01 06:47:20|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1622530050000|2021-06-01 06:47:30|3084.4|3078.4|3083.8|3077.8|3084.4|3078.4|3083.8|3077.8|4
1622530060000|2021-06-01 06:47:40|3083.5|3077.5|3082.8|3076.8|3083.5|3077.5|3082.6|3076.6|5
1622530070000|2021-06-01 06:47:50|3083|3077|3083|3077|3083|3077|3083|3077|1
1622530080000|2021-06-01 06:48:00|3083.1|3077.1|3082.1|3076.1|3083.6|3077.6|3082.1|3076.1|8
1622530090000|2021-06-01 06:48:10|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|2
1622530100000|2021-06-01 06:48:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1622530130000|2021-06-01 06:48:50|3082.5|3076.5|3083.3|3077.3|3083.3|3077.3|3082.5|3076.5|4
1622530140000|2021-06-01 06:49:00|3083.5|3077.5|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|3
1622530160000|2021-06-01 06:49:20|3083.3|3077.3|3082.5|3076.5|3083.3|3077.3|3082.5|3076.5|3
1622530180000|2021-06-01 06:49:40|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|1
1622530190000|2021-06-01 06:49:50|3082.9|3076.9|3083.5|3077.5|3083.8|3077.8|3082.9|3076.9|6
1622530200000|2021-06-01 06:50:00|3083.3|3077.3|3083.4|3077.4|3083.4|3077.4|3083.3|3077.3|2
1622530220000|2021-06-01 06:50:20|3083.3|3077.3|3083.1|3077.1|3083.3|3077.3|3083|3077|3
1622530250000|2021-06-01 06:50:50|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|1
1622530260000|2021-06-01 06:51:00|3082.6|3076.6|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|3
1622530270000|2021-06-01 06:51:10|3083|3077|3083|3077|3083|3077|3083|3077|1
1622530280000|2021-06-01 06:51:20|3083.4|3077.4|3084.1|3078.1|3084.1|3078.1|3083.4|3077.4|3
1622530290000|2021-06-01 06:51:30|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1622530300000|2021-06-01 06:51:40|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1622530320000|2021-06-01 06:52:00|3084.4|3078.4|3084.6|3078.6|3084.6|3078.6|3084.4|3078.4|2
1622530330000|2021-06-01 06:52:10|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|1
1622530340000|2021-06-01 06:52:20|3085.4|3079.4|3085.4|3079.4|3085.6|3079.6|3085.4|3079.4|3
1622530360000|2021-06-01 06:52:40|3085.6|3079.6|3086.4|3080.4|3086.6|3080.6|3085.6|3079.6|5
1622530370000|2021-06-01 06:52:50|3086.3|3080.3|3086.1|3080.1|3086.3|3080.3|3085.8|3079.8|5
1622530380000|2021-06-01 06:53:00|3086|3080|3086|3080|3086|3080|3086|3080|1
1622530390000|2021-06-01 06:53:10|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622530400000|2021-06-01 06:53:20|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1622530410000|2021-06-01 06:53:30|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|6
1622530420000|2021-06-01 06:53:40|3086.5|3080.5|3086.9|3080.9|3087|3081|3086.5|3080.5|5
1622530430000|2021-06-01 06:53:50|3087.1|3081.1|3087|3081|3087.1|3081.1|3087|3081|4
1622530440000|2021-06-01 06:54:00|3086.6|3080.6|3086.8|3080.8|3086.9|3080.9|3086.5|3080.5|7
1622530450000|2021-06-01 06:54:10|3086.9|3080.9|3085.5|3079.5|3086.9|3080.9|3085.5|3079.5|7
1622530460000|2021-06-01 06:54:20|3085.3|3079.3|3085.4|3079.4|3085.4|3079.4|3085.3|3079.3|4
1622530470000|2021-06-01 06:54:30|3085.3|3079.3|3085.3|3079.3|3085.4|3079.4|3085.3|3079.3|5
1622530480000|2021-06-01 06:54:40|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|5
1622530490000|2021-06-01 06:54:50|3085.3|3079.3|3084.6|3078.6|3085.3|3079.3|3084.6|3078.6|3
1622530500000|2021-06-01 06:55:00|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1622530510000|2021-06-01 06:55:10|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085|3079|5
1622530520000|2021-06-01 06:55:20|3085|3079|3085|3079|3085|3079|3085|3079|1
1622530530000|2021-06-01 06:55:30|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1622530540000|2021-06-01 06:55:40|3085|3079|3085.5|3079.5|3085.5|3079.5|3084.8|3078.8|4
1622530550000|2021-06-01 06:55:50|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|2
1622530560000|2021-06-01 06:56:00|3085|3079|3085|3079|3085.5|3079.5|3085|3079|4
1622530570000|2021-06-01 06:56:10|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|3
1622530580000|2021-06-01 06:56:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622530590000|2021-06-01 06:56:30|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1622530650000|2021-06-01 06:57:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1622530660000|2021-06-01 06:57:40|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622530670000|2021-06-01 06:57:50|3086.8|3080.8|3086|3080|3086.8|3080.8|3086|3080|2
1622530680000|2021-06-01 06:58:00|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1622530690000|2021-06-01 06:58:10|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622530720000|2021-06-01 06:58:40|3086|3080|3086|3080|3087|3081|3086|3080|4
1622530750000|2021-06-01 06:59:10|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1622530760000|2021-06-01 06:59:20|3087.3|3081.3|3086|3080|3087.3|3081.3|3086|3080|3
1622530780000|2021-06-01 06:59:40|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1622530790000|2021-06-01 06:59:50|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|3
1622530800000|2021-06-01 07:00:00|3086.5|3080.5|3086.8|3080.8|3087.3|3081.3|3086.5|3080.5|8
1622530810000|2021-06-01 07:00:10|3086|3080|3087|3081|3087|3081|3086|3080|3
1622530820000|2021-06-01 07:00:20|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622530850000|2021-06-01 07:00:50|3087|3081|3087|3081|3087.3|3081.3|3087|3081|7
1622530860000|2021-06-01 07:01:00|3087.3|3081.3|3087|3081|3087.5|3081.5|3087|3081|3
1622530870000|2021-06-01 07:01:10|3086.8|3080.8|3087.3|3081.3|3087.3|3081.3|3086.8|3080.8|3
1622530880000|2021-06-01 07:01:20|3087|3081|3087.3|3081.3|3087.3|3081.3|3086.3|3080.3|4
1622530890000|2021-06-01 07:01:30|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1622530900000|2021-06-01 07:01:40|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|2
1622530920000|2021-06-01 07:02:00|3087.8|3081.8|3087.5|3081.5|3088|3082|3087.3|3081.3|6
1622530940000|2021-06-01 07:02:20|3088|3082|3088.5|3082.5|3088.5|3082.5|3088|3082|2
1622530950000|2021-06-01 07:02:30|3088.8|3082.8|3089.5|3083.5|3089.5|3083.5|3088.3|3082.3|7
1622530960000|2021-06-01 07:02:40|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.3|3083.3|4
1622530970000|2021-06-01 07:02:50|3090.3|3084.3|3089.8|3083.8|3090.3|3084.3|3089.8|3083.8|2
1622530980000|2021-06-01 07:03:00|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.3|3083.3|4
1622531010000|2021-06-01 07:03:30|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1622531030000|2021-06-01 07:03:50|3089.3|3083.3|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|2
1622531040000|2021-06-01 07:04:00|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|2
1622531060000|2021-06-01 07:04:20|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|2
1622531070000|2021-06-01 07:04:30|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|2
1622531100000|2021-06-01 07:05:00|3089.3|3083.3|3088.8|3082.8|3089.3|3083.3|3088.8|3082.8|3
1622531110000|2021-06-01 07:05:10|3089.3|3083.3|3088.3|3082.3|3089.3|3083.3|3088.3|3082.3|4
1622531120000|2021-06-01 07:05:20|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1622531130000|2021-06-01 07:05:30|3088.3|3082.3|3086.8|3080.8|3088.3|3082.3|3086.5|3080.5|4
1622531140000|2021-06-01 07:05:40|3087.3|3081.3|3086.5|3080.5|3088|3082|3086.5|3080.5|3
1622531160000|2021-06-01 07:06:00|3086.8|3080.8|3087.3|3081.3|3087.3|3081.3|3086.8|3080.8|2
1622531180000|2021-06-01 07:06:20|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1622531200000|2021-06-01 07:06:40|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622531210000|2021-06-01 07:06:50|3086.5|3080.5|3086.8|3080.8|3087|3081|3086.5|3080.5|4
1622531220000|2021-06-01 07:07:00|3086.5|3080.5|3087|3081|3087|3081|3086.5|3080.5|3
1622531230000|2021-06-01 07:07:10|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|3
1622531250000|2021-06-01 07:07:30|3087|3081|3087|3081|3087|3081|3087|3081|1
1622531260000|2021-06-01 07:07:40|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622531280000|2021-06-01 07:08:00|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1622531300000|2021-06-01 07:08:20|3087|3081|3087|3081|3087|3081|3087|3081|1
1622531350000|2021-06-01 07:09:10|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1622531380000|2021-06-01 07:09:40|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622531390000|2021-06-01 07:09:50|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622531410000|2021-06-01 07:10:10|3087|3081|3087|3081|3087|3081|3087|3081|1
1622531490000|2021-06-01 07:11:30|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1622531500000|2021-06-01 07:11:40|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|3
1622531510000|2021-06-01 07:11:50|3086.5|3080.5|3086|3080|3086.5|3080.5|3086|3080|3
1622531520000|2021-06-01 07:12:00|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1622531540000|2021-06-01 07:12:20|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1622531570000|2021-06-01 07:12:50|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1622531600000|2021-06-01 07:13:20|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622531630000|2021-06-01 07:13:50|3087|3081|3087|3081|3087|3081|3087|3081|1
1622531640000|2021-06-01 07:14:00|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1622531670000|2021-06-01 07:14:30|3086.8|3080.8|3086|3080|3086.8|3080.8|3086|3080|2
1622531680000|2021-06-01 07:14:40|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1622531710000|2021-06-01 07:15:10|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622531740000|2021-06-01 07:15:40|3087|3081|3087|3081|3087|3081|3087|3081|1
1622531810000|2021-06-01 07:16:50|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|2
1622531820000|2021-06-01 07:17:00|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622531830000|2021-06-01 07:17:10|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622531850000|2021-06-01 07:17:30|3087|3081|3087|3081|3087|3081|3087|3081|1
1622531910000|2021-06-01 07:18:30|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|2
1622531920000|2021-06-01 07:18:40|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|4
1622531960000|2021-06-01 07:19:20|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622532000000|2021-06-01 07:20:00|3086.3|3080.3|3086|3080|3086.3|3080.3|3085.8|3079.8|5
1622532040000|2021-06-01 07:20:40|3086.3|3080.3|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|6
1622532050000|2021-06-01 07:20:50|3086|3080|3086.8|3080.8|3086.8|3080.8|3086|3080|4
1622532060000|2021-06-01 07:21:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622532070000|2021-06-01 07:21:10|3086|3080|3086|3080|3086|3080|3086|3080|1
1622532100000|2021-06-01 07:21:40|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622532120000|2021-06-01 07:22:00|3086.5|3080.5|3087|3081|3087|3081|3086.5|3080.5|2
1622532170000|2021-06-01 07:22:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087|3081|3
1622532210000|2021-06-01 07:23:30|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622532220000|2021-06-01 07:23:40|3087|3081|3087|3081|3087|3081|3087|3081|1
1622532270000|2021-06-01 07:24:30|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622532280000|2021-06-01 07:24:40|3087|3081|3087|3081|3087|3081|3087|3081|1
1622532310000|2021-06-01 07:25:10|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1622532320000|2021-06-01 07:25:20|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622532330000|2021-06-01 07:25:30|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|4
1622532340000|2021-06-01 07:25:40|3084.8|3078.8|3084|3078|3084.8|3078.8|3084|3078|3
1622532350000|2021-06-01 07:25:50|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|4
1622532360000|2021-06-01 07:26:00|3083.8|3077.8|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|2
1622532370000|2021-06-01 07:26:10|3081.8|3075.8|3082|3076|3082.3|3076.3|3081.8|3075.8|3
1622532380000|2021-06-01 07:26:20|3082.3|3076.3|3082.8|3076.8|3082.8|3076.8|3082.3|3076.3|4
1622532390000|2021-06-01 07:26:30|3083.3|3077.3|3083|3077|3083.3|3077.3|3083|3077|4
1622532420000|2021-06-01 07:27:00|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1622532430000|2021-06-01 07:27:10|3083|3077|3083|3077|3083|3077|3083|3077|1
1622532450000|2021-06-01 07:27:30|3082.8|3076.8|3082.5|3076.5|3083|3077|3082.5|3076.5|4
1622532470000|2021-06-01 07:27:50|3083|3077|3083|3077|3083|3077|3083|3077|1
1622532480000|2021-06-01 07:28:00|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1622532510000|2021-06-01 07:28:30|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1622532520000|2021-06-01 07:28:40|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1622532540000|2021-06-01 07:29:00|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1622532550000|2021-06-01 07:29:10|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1622532560000|2021-06-01 07:29:20|3083.5|3077.5|3083.8|3077.8|3084|3078|3083.5|3077.5|3
1622532590000|2021-06-01 07:29:50|3083.5|3077.5|3080.8|3074.8|3083.5|3077.5|3080.8|3074.8|4
1622532600000|2021-06-01 07:30:00|3080.5|3074.5|3081|3075|3081|3075|3080.5|3074.5|3
1622532610000|2021-06-01 07:30:10|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1622532630000|2021-06-01 07:30:30|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1622532690000|2021-06-01 07:31:30|3080.3|3074.3|3081|3075|3081|3075|3080.3|3074.3|2
1622532710000|2021-06-01 07:31:50|3079.5|3073.5|3079.8|3073.8|3080|3074|3079.5|3073.5|3
1622532730000|2021-06-01 07:32:10|3079.5|3073.5|3078.5|3072.5|3079.5|3073.5|3078.5|3072.5|3
1622532740000|2021-06-01 07:32:20|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1622532770000|2021-06-01 07:32:50|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1622532850000|2021-06-01 07:34:10|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1622532880000|2021-06-01 07:34:40|3080|3074|3081.3|3075.3|3081.3|3075.3|3080|3074|5
1622532900000|2021-06-01 07:35:00|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1622532910000|2021-06-01 07:35:10|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1622532920000|2021-06-01 07:35:20|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1622532970000|2021-06-01 07:36:10|3080|3074|3080.3|3074.3|3080.3|3074.3|3080|3074|2
1622533010000|2021-06-01 07:36:50|3081|3075|3081|3075|3081|3075|3081|3075|1
1622533080000|2021-06-01 07:38:00|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1622533090000|2021-06-01 07:38:10|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|2
1622533150000|2021-06-01 07:39:10|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1622533160000|2021-06-01 07:39:20|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1622533330000|2021-06-01 07:42:10|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|2
1622533340000|2021-06-01 07:42:20|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1622533350000|2021-06-01 07:42:30|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1622533360000|2021-06-01 07:42:40|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1622533420000|2021-06-01 07:43:40|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1622533430000|2021-06-01 07:43:50|3082|3076|3084.3|3078.3|3084.3|3078.3|3082|3076|2
1622533440000|2021-06-01 07:44:00|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622533450000|2021-06-01 07:44:10|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|2
1622533500000|2021-06-01 07:45:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622533510000|2021-06-01 07:45:10|3085.8|3079.8|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|3
1622533520000|2021-06-01 07:45:20|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1622533530000|2021-06-01 07:45:30|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1622533540000|2021-06-01 07:45:40|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1622533550000|2021-06-01 07:45:50|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1622533560000|2021-06-01 07:46:00|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1622533590000|2021-06-01 07:46:30|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1622533610000|2021-06-01 07:46:50|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1622533640000|2021-06-01 07:47:20|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1622533660000|2021-06-01 07:47:40|3087|3081|3087|3081|3087|3081|3087|3081|1
1622533680000|2021-06-01 07:48:00|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086|3080|4
1622533690000|2021-06-01 07:48:10|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1622533710000|2021-06-01 07:48:30|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1622533720000|2021-06-01 07:48:40|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|4
1622533730000|2021-06-01 07:48:50|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622533750000|2021-06-01 07:49:10|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622533840000|2021-06-01 07:50:40|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622533850000|2021-06-01 07:50:50|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622533900000|2021-06-01 07:51:40|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622533910000|2021-06-01 07:51:50|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|3
1622533930000|2021-06-01 07:52:10|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622533940000|2021-06-01 07:52:20|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622534050000|2021-06-01 07:54:10|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622534090000|2021-06-01 07:54:50|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622534100000|2021-06-01 07:55:00|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1622534240000|2021-06-01 07:57:20|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622534250000|2021-06-01 07:57:30|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1622534350000|2021-06-01 07:59:10|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622534360000|2021-06-01 07:59:20|3087|3081|3087|3081|3087|3081|3087|3081|1
1622534380000|2021-06-01 07:59:40|3087.3|3081.3|3086.8|3080.8|3087.3|3081.3|3086.8|3080.8|2
1622534390000|2021-06-01 07:59:50|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1622534400000|2021-06-01 08:00:00|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1622534410000|2021-06-01 08:00:10|3087|3081|3087|3081|3087|3081|3087|3081|1
1622534460000|2021-06-01 08:01:00|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|2
1622534470000|2021-06-01 08:01:10|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1622534490000|2021-06-01 08:01:30|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1622534510000|2021-06-01 08:01:50|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1622534560000|2021-06-01 08:02:40|3086.5|3080.5|3086|3080|3086.5|3080.5|3086|3080|3
1622534570000|2021-06-01 08:02:50|3086.3|3080.3|3087|3081|3087|3081|3086.3|3080.3|3
1622534580000|2021-06-01 08:03:00|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1622534640000|2021-06-01 08:04:00|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1622534650000|2021-06-01 08:04:10|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622534660000|2021-06-01 08:04:20|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1622534670000|2021-06-01 08:04:30|3087|3081|3087|3081|3087|3081|3087|3081|1
1622534680000|2021-06-01 08:04:40|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622534690000|2021-06-01 08:04:50|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1622534710000|2021-06-01 08:05:10|3086.3|3080.3|3085.8|3079.8|3086.5|3080.5|3085.8|3079.8|4
1622534720000|2021-06-01 08:05:20|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1622534730000|2021-06-01 08:05:30|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|3
1622534760000|2021-06-01 08:06:00|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1622534770000|2021-06-01 08:06:10|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622534780000|2021-06-01 08:06:20|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1622534790000|2021-06-01 08:06:30|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1622534810000|2021-06-01 08:06:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622534840000|2021-06-01 08:07:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1622534850000|2021-06-01 08:07:30|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1622534860000|2021-06-01 08:07:40|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1622534870000|2021-06-01 08:07:50|3085.3|3079.3|3085.5|3079.5|3086|3080|3085.3|3079.3|5
1622534900000|2021-06-01 08:08:20|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|3
1622534920000|2021-06-01 08:08:40|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622534930000|2021-06-01 08:08:50|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.3|3079.3|5
1622534940000|2021-06-01 08:09:00|3086|3080|3086|3080|3086|3080|3086|3080|1
1622534950000|2021-06-01 08:09:10|3086.3|3080.3|3085.3|3079.3|3086.5|3080.5|3085.3|3079.3|4
1622534970000|2021-06-01 08:09:30|3085.5|3079.5|3085.3|3079.3|3086.3|3080.3|3085.3|3079.3|4
1622534980000|2021-06-01 08:09:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1622534990000|2021-06-01 08:09:50|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1622535010000|2021-06-01 08:10:10|3085.5|3079.5|3086|3080|3086|3080|3085.5|3079.5|3
1622535020000|2021-06-01 08:10:20|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622535060000|2021-06-01 08:11:00|3086.3|3080.3|3085.3|3079.3|3086.3|3080.3|3085.3|3079.3|2
1622535070000|2021-06-01 08:11:10|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1622535080000|2021-06-01 08:11:20|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1622535090000|2021-06-01 08:11:30|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1622535100000|2021-06-01 08:11:40|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622535110000|2021-06-01 08:11:50|3085.5|3079.5|3085|3079|3085.5|3079.5|3085|3079|3
1622535120000|2021-06-01 08:12:00|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1622535200000|2021-06-01 08:13:20|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622535210000|2021-06-01 08:13:30|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|2
1622535220000|2021-06-01 08:13:40|3084|3078|3084|3078|3084|3078|3084|3078|1
1622535230000|2021-06-01 08:13:50|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1622535240000|2021-06-01 08:14:00|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1622535250000|2021-06-01 08:14:10|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622535270000|2021-06-01 08:14:30|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1622535300000|2021-06-01 08:15:00|3084.5|3078.5|3084.8|3078.8|3084.8|3078.8|3084.5|3078.5|2
1622535310000|2021-06-01 08:15:10|3085|3079|3084.3|3078.3|3085|3079|3084.3|3078.3|2
1622535320000|2021-06-01 08:15:20|3084|3078|3083.5|3077.5|3084|3078|3083.3|3077.3|4
1622535340000|2021-06-01 08:15:40|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1622535370000|2021-06-01 08:16:10|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1622535380000|2021-06-01 08:16:20|3084|3078|3084.5|3078.5|3084.5|3078.5|3084|3078|2
1622535400000|2021-06-01 08:16:40|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|2
1622535440000|2021-06-01 08:17:20|3084.3|3078.3|3084.8|3078.8|3084.8|3078.8|3084.3|3078.3|3
1622535450000|2021-06-01 08:17:30|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622535460000|2021-06-01 08:17:40|3084.8|3078.8|3085.5|3079.5|3085.8|3079.8|3084.8|3078.8|5
1622535480000|2021-06-01 08:18:00|3085.3|3079.3|3084|3078|3085.3|3079.3|3084|3078|3
1622535490000|2021-06-01 08:18:10|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1622535500000|2021-06-01 08:18:20|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1622535510000|2021-06-01 08:18:30|3083.3|3077.3|3082.3|3076.3|3083.3|3077.3|3082.3|3076.3|2
1622535520000|2021-06-01 08:18:40|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1622535540000|2021-06-01 08:19:00|3081|3075|3080.3|3074.3|3081.3|3075.3|3080.3|3074.3|7
1622535550000|2021-06-01 08:19:10|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1622535590000|2021-06-01 08:19:50|3080.8|3074.8|3081.5|3075.5|3081.5|3075.5|3080.5|3074.5|8
1622535600000|2021-06-01 08:20:00|3081.3|3075.3|3081|3075|3081.3|3075.3|3080.8|3074.8|4
1622535620000|2021-06-01 08:20:20|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1622535640000|2021-06-01 08:20:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1622535660000|2021-06-01 08:21:00|3079.8|3073.8|3080|3074|3080|3074|3079|3073|4
1622535670000|2021-06-01 08:21:10|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1622535680000|2021-06-01 08:21:20|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1622535690000|2021-06-01 08:21:30|3081|3075|3081.5|3075.5|3081.5|3075.5|3081|3075|2
1622535700000|2021-06-01 08:21:40|3082.3|3076.3|3081.8|3075.8|3082.3|3076.3|3081.8|3075.8|2
1622535720000|2021-06-01 08:22:00|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1622535760000|2021-06-01 08:22:40|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1622535770000|2021-06-01 08:22:50|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1622535780000|2021-06-01 08:23:00|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1622535820000|2021-06-01 08:23:40|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1622535830000|2021-06-01 08:23:50|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1622535850000|2021-06-01 08:24:10|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622535870000|2021-06-01 08:24:30|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622535900000|2021-06-01 08:25:00|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622535940000|2021-06-01 08:25:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622535950000|2021-06-01 08:25:50|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622535980000|2021-06-01 08:26:20|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1622535990000|2021-06-01 08:26:30|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|3
1622536000000|2021-06-01 08:26:40|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1622536010000|2021-06-01 08:26:50|3084|3078|3084|3078|3084|3078|3084|3078|1
1622536040000|2021-06-01 08:27:20|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|2
1622536050000|2021-06-01 08:27:30|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1622536080000|2021-06-01 08:28:00|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1622536090000|2021-06-01 08:28:10|3084.3|3078.3|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|3
1622536130000|2021-06-01 08:28:50|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622536160000|2021-06-01 08:29:20|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1622536170000|2021-06-01 08:29:30|3084.8|3078.8|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|3
1622536180000|2021-06-01 08:29:40|3084|3078|3083.8|3077.8|3084|3078|3083.8|3077.8|2
1622536200000|2021-06-01 08:30:00|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1622536210000|2021-06-01 08:30:10|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622536220000|2021-06-01 08:30:20|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1622536230000|2021-06-01 08:30:30|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|2
1622536240000|2021-06-01 08:30:40|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|3
1622536260000|2021-06-01 08:31:00|3084|3078|3083.3|3077.3|3084|3078|3083.3|3077.3|4
1622536270000|2021-06-01 08:31:10|3083|3077|3081.5|3075.5|3083|3077|3081.5|3075.5|3
1622536280000|2021-06-01 08:31:20|3081.3|3075.3|3082.3|3076.3|3082.3|3076.3|3081.3|3075.3|4
1622536290000|2021-06-01 08:31:30|3082.5|3076.5|3082.8|3076.8|3083|3077|3082.5|3076.5|4
1622536300000|2021-06-01 08:31:40|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1622536310000|2021-06-01 08:31:50|3081|3075|3081|3075|3081|3075|3080.8|3074.8|3
1622536320000|2021-06-01 08:32:00|3080.8|3074.8|3079.3|3073.3|3080.8|3074.8|3079.3|3073.3|2
1622536330000|2021-06-01 08:32:10|3079.5|3073.5|3078.3|3072.3|3079.8|3073.8|3078.3|3072.3|4
1622536340000|2021-06-01 08:32:20|3078.5|3072.5|3078.3|3072.3|3079|3073|3078.3|3072.3|4
1622536360000|2021-06-01 08:32:40|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1622536370000|2021-06-01 08:32:50|3078.3|3072.3|3079|3073|3079.3|3073.3|3078.3|3072.3|3
1622536380000|2021-06-01 08:33:00|3079.3|3073.3|3080.3|3074.3|3080.3|3074.3|3079.3|3073.3|2
1622536390000|2021-06-01 08:33:10|3079.8|3073.8|3078.8|3072.8|3079.8|3073.8|3078.8|3072.8|2
1622536410000|2021-06-01 08:33:30|3079.3|3073.3|3079.8|3073.8|3079.8|3073.8|3079.3|3073.3|3
1622536420000|2021-06-01 08:33:40|3080|3074|3080.3|3074.3|3080.3|3074.3|3080|3074|2
1622536430000|2021-06-01 08:33:50|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1622536440000|2021-06-01 08:34:00|3080|3074|3080|3074|3080|3074|3080|3074|1
1622536450000|2021-06-01 08:34:10|3079|3073|3077.3|3071.3|3079|3073|3077.3|3071.3|2
1622536460000|2021-06-01 08:34:20|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622536490000|2021-06-01 08:34:50|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622536500000|2021-06-01 08:35:00|3076.3|3070.3|3074.8|3068.8|3076.3|3070.3|3074.8|3068.8|3
1622536510000|2021-06-01 08:35:10|3075|3069|3075|3069|3075|3069|3075|3069|1
1622536520000|2021-06-01 08:35:20|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1622536530000|2021-06-01 08:35:30|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1622536540000|2021-06-01 08:35:40|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|2
1622536550000|2021-06-01 08:35:50|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1622536600000|2021-06-01 08:36:40|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|2
1622536680000|2021-06-01 08:38:00|3077|3071|3076.3|3070.3|3077|3071|3076.3|3070.3|2
1622536690000|2021-06-01 08:38:10|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|2
1622536710000|2021-06-01 08:38:30|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|2
1622536730000|2021-06-01 08:38:50|3076|3070|3076|3070|3076|3070|3076|3070|1
1622536740000|2021-06-01 08:39:00|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622536760000|2021-06-01 08:39:20|3076.5|3070.5|3076|3070|3076.5|3070.5|3076|3070|3
1622536770000|2021-06-01 08:39:30|3075.8|3069.8|3073.8|3067.8|3075.8|3069.8|3073.8|3067.8|3
1622536780000|2021-06-01 08:39:40|3073.5|3067.5|3074|3068|3074.3|3068.3|3073.5|3067.5|3
1622536800000|2021-06-01 08:40:00|3074.3|3068.3|3075.8|3069.8|3076|3070|3074|3068|10
1622536810000|2021-06-01 08:40:10|3075|3069|3075|3069|3075|3069|3075|3069|1
1622536830000|2021-06-01 08:40:30|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622536850000|2021-06-01 08:40:50|3075.8|3069.8|3076.3|3070.3|3076.5|3070.5|3075.8|3069.8|3
1622536860000|2021-06-01 08:41:00|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622536870000|2021-06-01 08:41:10|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622536900000|2021-06-01 08:41:40|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622536930000|2021-06-01 08:42:10|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1622537060000|2021-06-01 08:44:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622537080000|2021-06-01 08:44:40|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1622537110000|2021-06-01 08:45:10|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|2
1622537150000|2021-06-01 08:45:50|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|2
1622537170000|2021-06-01 08:46:10|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622537180000|2021-06-01 08:46:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622537190000|2021-06-01 08:46:30|3076|3070|3075.5|3069.5|3076|3070|3075.5|3069.5|2
1622537200000|2021-06-01 08:46:40|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1622537220000|2021-06-01 08:47:00|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|2
1622537230000|2021-06-01 08:47:10|3074.5|3068.5|3074.5|3068.5|3074.8|3068.8|3074.3|3068.3|4
1622537240000|2021-06-01 08:47:20|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1622537250000|2021-06-01 08:47:30|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622537260000|2021-06-01 08:47:40|3075.5|3069.5|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|3
1622537270000|2021-06-01 08:47:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622537290000|2021-06-01 08:48:10|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622537360000|2021-06-01 08:49:20|3076|3070|3075.3|3069.3|3076|3070|3075.3|3069.3|3
1622537380000|2021-06-01 08:49:40|3075|3069|3074.5|3068.5|3075|3069|3074.3|3068.3|4
1622537390000|2021-06-01 08:49:50|3074.3|3068.3|3073|3067|3074.3|3068.3|3073|3067|2
1622537410000|2021-06-01 08:50:10|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1622537420000|2021-06-01 08:50:20|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1622537430000|2021-06-01 08:50:30|3074|3068|3075|3069|3075|3069|3074|3068|3
1622537460000|2021-06-01 08:51:00|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1622537470000|2021-06-01 08:51:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622537500000|2021-06-01 08:51:40|3075|3069|3075.8|3069.8|3075.8|3069.8|3075|3069|3
1622537520000|2021-06-01 08:52:00|3076|3070|3075.5|3069.5|3076|3070|3075.5|3069.5|3
1622537540000|2021-06-01 08:52:20|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622537550000|2021-06-01 08:52:30|3076|3070|3076|3070|3076|3070|3076|3070|1
1622537560000|2021-06-01 08:52:40|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1622537570000|2021-06-01 08:52:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622537590000|2021-06-01 08:53:10|3076|3070|3076.5|3070.5|3076.5|3070.5|3075.5|3069.5|5
1622537600000|2021-06-01 08:53:20|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3075.5|3069.5|2
1622537610000|2021-06-01 08:53:30|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1622537630000|2021-06-01 08:53:50|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1622537640000|2021-06-01 08:54:00|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622537670000|2021-06-01 08:54:30|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1622537690000|2021-06-01 08:54:50|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1622537710000|2021-06-01 08:55:10|3077|3071|3077|3071|3077|3071|3077|3071|1
1622537770000|2021-06-01 08:56:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622537780000|2021-06-01 08:56:20|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622537800000|2021-06-01 08:56:40|3078|3072|3077.5|3071.5|3078|3072|3077.5|3071.5|2
1622537810000|2021-06-01 08:56:50|3078.5|3072.5|3078|3072|3078.5|3072.5|3077.8|3071.8|5
1622537870000|2021-06-01 08:57:50|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1622537900000|2021-06-01 08:58:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622537920000|2021-06-01 08:58:40|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1622537940000|2021-06-01 08:59:00|3078|3072|3078|3072|3078|3072|3078|3072|1
1622537950000|2021-06-01 08:59:10|3077.8|3071.8|3077|3071|3077.8|3071.8|3077|3071|2
1622537970000|2021-06-01 08:59:30|3076.8|3070.8|3077|3071|3077|3071|3076.5|3070.5|3
1622537990000|2021-06-01 08:59:50|3077.3|3071.3|3078.8|3072.8|3078.8|3072.8|3077.3|3071.3|2
1622538000000|2021-06-01 09:00:00|3079|3073|3079|3073|3079|3073|3079|3073|1
1622538020000|2021-06-01 09:00:20|3078.8|3072.8|3077.3|3071.3|3078.8|3072.8|3077.3|3071.3|4
1622538040000|2021-06-01 09:00:40|3077|3071|3077|3071|3077|3071|3077|3071|1
1622538050000|2021-06-01 09:00:50|3077.3|3071.3|3078|3072|3078|3072|3077.3|3071.3|4
1622538080000|2021-06-01 09:01:20|3078.5|3072.5|3079|3073|3079|3073|3078.5|3072.5|2
1622538090000|2021-06-01 09:01:30|3078.8|3072.8|3078|3072|3078.8|3072.8|3078|3072|2
1622538100000|2021-06-01 09:01:40|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|3
1622538110000|2021-06-01 09:01:50|3077|3071|3077|3071|3077|3071|3077|3071|1
1622538120000|2021-06-01 09:02:00|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|4
1622538140000|2021-06-01 09:02:20|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|2
1622538180000|2021-06-01 09:03:00|3077|3071|3077|3071|3077|3071|3077|3071|1
1622538210000|2021-06-01 09:03:30|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1622538220000|2021-06-01 09:03:40|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|2
1622538230000|2021-06-01 09:03:50|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622538270000|2021-06-01 09:04:30|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1622538320000|2021-06-01 09:05:20|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622538330000|2021-06-01 09:05:30|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1622538350000|2021-06-01 09:05:50|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1622538360000|2021-06-01 09:06:00|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|2
1622538390000|2021-06-01 09:06:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622538440000|2021-06-01 09:07:20|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622538450000|2021-06-01 09:07:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622538480000|2021-06-01 09:08:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1622538530000|2021-06-01 09:08:50|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|2
1622538540000|2021-06-01 09:09:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622538580000|2021-06-01 09:09:40|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1622538600000|2021-06-01 09:10:00|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622538650000|2021-06-01 09:10:50|3078|3072|3078.5|3072.5|3078.5|3072.5|3078|3072|3
1622538660000|2021-06-01 09:11:00|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1622538680000|2021-06-01 09:11:20|3078.3|3072.3|3077.3|3071.3|3078.3|3072.3|3077.3|3071.3|4
1622538690000|2021-06-01 09:11:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622538720000|2021-06-01 09:12:00|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|2
1622538740000|2021-06-01 09:12:20|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|3
1622538750000|2021-06-01 09:12:30|3076.5|3070.5|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|3
1622538770000|2021-06-01 09:12:50|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1622538780000|2021-06-01 09:13:00|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1622538800000|2021-06-01 09:13:20|3077|3071|3077|3071|3077|3071|3077|3071|1
1622538830000|2021-06-01 09:13:50|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1622538850000|2021-06-01 09:14:10|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1622538860000|2021-06-01 09:14:20|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1622538900000|2021-06-01 09:15:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1622538960000|2021-06-01 09:16:00|3077|3071|3077|3071|3077|3071|3077|3071|1
1622538970000|2021-06-01 09:16:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622539040000|2021-06-01 09:17:20|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1622539060000|2021-06-01 09:17:40|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1622539070000|2021-06-01 09:17:50|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622539120000|2021-06-01 09:18:40|3077.3|3071.3|3076|3070|3077.3|3071.3|3076|3070|5
1622539130000|2021-06-01 09:18:50|3075.8|3069.8|3076.8|3070.8|3076.8|3070.8|3075.8|3069.8|4
1622539170000|2021-06-01 09:19:30|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076|3070|4
1622539180000|2021-06-01 09:19:40|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622539190000|2021-06-01 09:19:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622539200000|2021-06-01 09:20:00|3076|3070|3076|3070|3076|3070|3076|3070|1
1622539220000|2021-06-01 09:20:20|3076.3|3070.3|3077.3|3071.3|3077.3|3071.3|3076.3|3070.3|2
1622539230000|2021-06-01 09:20:30|3077.5|3071.5|3078.8|3072.8|3078.8|3072.8|3077.5|3071.5|3
1622539270000|2021-06-01 09:21:10|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1622539280000|2021-06-01 09:21:20|3078.5|3072.5|3077.8|3071.8|3078.5|3072.5|3077.5|3071.5|5
1622539290000|2021-06-01 09:21:30|3078|3072|3078|3072|3078|3072|3078|3072|1
1622539320000|2021-06-01 09:22:00|3077.8|3071.8|3078.5|3072.5|3078.5|3072.5|3077.8|3071.8|2
1622539350000|2021-06-01 09:22:30|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622539370000|2021-06-01 09:22:50|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1622539380000|2021-06-01 09:23:00|3078|3072|3078|3072|3078|3072|3078|3072|1
1622539390000|2021-06-01 09:23:10|3078.3|3072.3|3079.3|3073.3|3079.5|3073.5|3078.3|3072.3|3
1622539410000|2021-06-01 09:23:30|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1622539430000|2021-06-01 09:23:50|3079.5|3073.5|3079|3073|3079.5|3073.5|3079|3073|3
1622539460000|2021-06-01 09:24:20|3079.3|3073.3|3080|3074|3080.3|3074.3|3079.3|3073.3|6
1622539470000|2021-06-01 09:24:30|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1622539480000|2021-06-01 09:24:40|3079.5|3073.5|3080.3|3074.3|3080.3|3074.3|3079.5|3073.5|2
1622539490000|2021-06-01 09:24:50|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1622539500000|2021-06-01 09:25:00|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1622539530000|2021-06-01 09:25:30|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1622539550000|2021-06-01 09:25:50|3080|3074|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|4
1622539560000|2021-06-01 09:26:00|3080.5|3074.5|3080|3074|3080.5|3074.5|3080|3074|3
1622539570000|2021-06-01 09:26:10|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1622539590000|2021-06-01 09:26:30|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|3
1622539620000|2021-06-01 09:27:00|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1622539630000|2021-06-01 09:27:10|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1622539690000|2021-06-01 09:28:10|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1622539730000|2021-06-01 09:28:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1622539740000|2021-06-01 09:29:00|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1622539760000|2021-06-01 09:29:20|3079.8|3073.8|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|3
1622539790000|2021-06-01 09:29:50|3081|3075|3080.8|3074.8|3081|3075|3080.5|3074.5|5
1622539800000|2021-06-01 09:30:00|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|2
1622539810000|2021-06-01 09:30:10|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1622539840000|2021-06-01 09:30:40|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1622539850000|2021-06-01 09:30:50|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|2
1622539870000|2021-06-01 09:31:10|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1622539890000|2021-06-01 09:31:30|3081.5|3075.5|3080.8|3074.8|3081.5|3075.5|3080.3|3074.3|4
1622539900000|2021-06-01 09:31:40|3081.3|3075.3|3080.8|3074.8|3081.3|3075.3|3080.8|3074.8|3
1622539920000|2021-06-01 09:32:00|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|2
1622539960000|2021-06-01 09:32:40|3081|3075|3080.5|3074.5|3081|3075|3080.5|3074.5|2
1622539970000|2021-06-01 09:32:50|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1622539990000|2021-06-01 09:33:10|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|2
1622540000000|2021-06-01 09:33:20|3081|3075|3081|3075|3081.3|3075.3|3081|3075|3
1622540050000|2021-06-01 09:34:10|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1622540060000|2021-06-01 09:34:20|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1622540100000|2021-06-01 09:35:00|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|2
1622540110000|2021-06-01 09:35:10|3081|3075|3081|3075|3081|3075|3081|3075|1
1622540130000|2021-06-01 09:35:30|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1622540140000|2021-06-01 09:35:40|3081|3075|3081|3075|3081|3075|3081|3075|1
1622540150000|2021-06-01 09:35:50|3081.3|3075.3|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|2
1622540160000|2021-06-01 09:36:00|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|2
1622540210000|2021-06-01 09:36:50|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1622540240000|2021-06-01 09:37:20|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1622540260000|2021-06-01 09:37:40|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1622540290000|2021-06-01 09:38:10|3081|3075|3081|3075|3081|3075|3081|3075|1
1622540320000|2021-06-01 09:38:40|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1622540340000|2021-06-01 09:39:00|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1622540360000|2021-06-01 09:39:20|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1622540420000|2021-06-01 09:40:20|3079.5|3073.5|3079.8|3073.8|3080|3074|3079.5|3073.5|3
1622540480000|2021-06-01 09:41:20|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1622540510000|2021-06-01 09:41:50|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.5|3072.5|3
1622540520000|2021-06-01 09:42:00|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1622540530000|2021-06-01 09:42:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|3
1622540540000|2021-06-01 09:42:20|3078.3|3072.3|3079|3073|3079|3073|3078.3|3072.3|3
1622540560000|2021-06-01 09:42:40|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1622540620000|2021-06-01 09:43:40|3079|3073|3079|3073|3079|3073|3079|3073|1
1622540640000|2021-06-01 09:44:00|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1622540650000|2021-06-01 09:44:10|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622540660000|2021-06-01 09:44:20|3078.5|3072.5|3079|3073|3079|3073|3078.5|3072.5|3
1622540680000|2021-06-01 09:44:40|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1622540710000|2021-06-01 09:45:10|3079|3073|3079|3073|3079|3073|3079|3073|1
1622540740000|2021-06-01 09:45:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1622540790000|2021-06-01 09:46:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1622540940000|2021-06-01 09:49:00|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|4
1622540960000|2021-06-01 09:49:20|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1622540970000|2021-06-01 09:49:30|3079|3073|3079|3073|3079|3073|3079|3073|1
1622541010000|2021-06-01 09:50:10|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1622541050000|2021-06-01 09:50:50|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1622541060000|2021-06-01 09:51:00|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|2
1622541080000|2021-06-01 09:51:20|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|3
1622541150000|2021-06-01 09:52:30|3079|3073|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|3
1622541170000|2021-06-01 09:52:50|3079|3073|3079|3073|3079|3073|3079|3073|1
1622541210000|2021-06-01 09:53:30|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1622541230000|2021-06-01 09:53:50|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|2
1622541260000|2021-06-01 09:54:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|3
1622541280000|2021-06-01 09:54:40|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622541310000|2021-06-01 09:55:10|3078.5|3072.5|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|3
1622541320000|2021-06-01 09:55:20|3079|3073|3079|3073|3079|3073|3079|3073|1
1622541330000|2021-06-01 09:55:30|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1622541390000|2021-06-01 09:56:30|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1622541410000|2021-06-01 09:56:50|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1622541450000|2021-06-01 09:57:30|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1622541460000|2021-06-01 09:57:40|3079|3073|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|4
1622541470000|2021-06-01 09:57:50|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1622541490000|2021-06-01 09:58:10|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622541520000|2021-06-01 09:58:40|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1622541550000|2021-06-01 09:59:10|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622541560000|2021-06-01 09:59:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1622541570000|2021-06-01 09:59:30|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1622541590000|2021-06-01 09:59:50|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1622541640000|2021-06-01 10:00:40|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622541670000|2021-06-01 10:01:10|3077.8|3071.8|3077.8|3071.8|3078.5|3072.5|3077.8|3071.8|6
1622541680000|2021-06-01 10:01:20|3077.5|3071.5|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|4
1622541690000|2021-06-01 10:01:30|3076.5|3070.5|3075.3|3069.3|3076.5|3070.5|3075.3|3069.3|5
1622541700000|2021-06-01 10:01:40|3074.8|3068.8|3075|3069|3075|3069|3074|3068|4
1622541710000|2021-06-01 10:01:50|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622541740000|2021-06-01 10:02:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622541750000|2021-06-01 10:02:30|3076|3070|3076|3070|3076|3070|3076|3070|1
1622541770000|2021-06-01 10:02:50|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1622541780000|2021-06-01 10:03:00|3075.3|3069.3|3074.5|3068.5|3075.3|3069.3|3074.5|3068.5|4
1622541790000|2021-06-01 10:03:10|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1622541820000|2021-06-01 10:03:40|3075|3069|3075.8|3069.8|3075.8|3069.8|3075|3069|2
1622541840000|2021-06-01 10:04:00|3076|3070|3076|3070|3076|3070|3075.8|3069.8|3
1622541850000|2021-06-01 10:04:10|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622541860000|2021-06-01 10:04:20|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1622541870000|2021-06-01 10:04:30|3075|3069|3074.8|3068.8|3075|3069|3074.3|3068.3|5
1622541880000|2021-06-01 10:04:40|3074.5|3068.5|3073.8|3067.8|3074.5|3068.5|3073.3|3067.3|4
1622541900000|2021-06-01 10:05:00|3074|3068|3074.8|3068.8|3074.8|3068.8|3074|3068|2
1622541920000|2021-06-01 10:05:20|3075|3069|3075.5|3069.5|3075.5|3069.5|3075|3069|2
1622541940000|2021-06-01 10:05:40|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622541970000|2021-06-01 10:06:10|3076|3070|3076|3070|3076|3070|3076|3070|1
1622541980000|2021-06-01 10:06:20|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|2
1622541990000|2021-06-01 10:06:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622542030000|2021-06-01 10:07:10|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|3
1622542040000|2021-06-01 10:07:20|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|2
1622542050000|2021-06-01 10:07:30|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1622542060000|2021-06-01 10:07:40|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1622542070000|2021-06-01 10:07:50|3076.5|3070.5|3077.3|3071.3|3077.3|3071.3|3076.5|3070.5|3
1622542080000|2021-06-01 10:08:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1622542090000|2021-06-01 10:08:10|3076.3|3070.3|3076|3070|3076.3|3070.3|3075.8|3069.8|4
1622542100000|2021-06-01 10:08:20|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622542110000|2021-06-01 10:08:30|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1622542120000|2021-06-01 10:08:40|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622542130000|2021-06-01 10:08:50|3075.3|3069.3|3074|3068|3075.3|3069.3|3074|3068|4
1622542140000|2021-06-01 10:09:00|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1622542170000|2021-06-01 10:09:30|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|2
1622542180000|2021-06-01 10:09:40|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1622542190000|2021-06-01 10:09:50|3075|3069|3075|3069|3075|3069|3075|3069|1
1622542200000|2021-06-01 10:10:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1622542210000|2021-06-01 10:10:10|3075|3069|3075|3069|3075|3069|3075|3069|1
1622542240000|2021-06-01 10:10:40|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1622542250000|2021-06-01 10:10:50|3075|3069|3075|3069|3075|3069|3075|3069|1
1622542280000|2021-06-01 10:11:20|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622542290000|2021-06-01 10:11:30|3075|3069|3075|3069|3075|3069|3075|3069|1
1622542300000|2021-06-01 10:11:40|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1622542310000|2021-06-01 10:11:50|3074.5|3068.5|3074|3068|3074.5|3068.5|3073.8|3067.8|3
1622542350000|2021-06-01 10:12:30|3074.3|3068.3|3075.3|3069.3|3075.3|3069.3|3074.3|3068.3|2
1622542360000|2021-06-01 10:12:40|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1622542370000|2021-06-01 10:12:50|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622542380000|2021-06-01 10:13:00|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1622542400000|2021-06-01 10:13:20|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622542430000|2021-06-01 10:13:50|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622542500000|2021-06-01 10:15:00|3075|3069|3075|3069|3075|3069|3075|3069|1
1622542520000|2021-06-01 10:15:20|3074|3068|3073.5|3067.5|3074|3068|3073.5|3067.5|2
1622542530000|2021-06-01 10:15:30|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1622542590000|2021-06-01 10:16:30|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1622542650000|2021-06-01 10:17:30|3073.8|3067.8|3074.8|3068.8|3074.8|3068.8|3073.8|3067.8|3
1622542660000|2021-06-01 10:17:40|3075|3069|3075.5|3069.5|3075.5|3069.5|3075|3069|3
1622542690000|2021-06-01 10:18:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622542710000|2021-06-01 10:18:30|3075|3069|3075|3069|3075|3069|3075|3069|1
1622542720000|2021-06-01 10:18:40|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1622542780000|2021-06-01 10:19:40|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1622542800000|2021-06-01 10:20:00|3073.8|3067.8|3075|3069|3075|3069|3073.8|3067.8|3
1622542820000|2021-06-01 10:20:20|3075.3|3069.3|3075|3069|3075.5|3069.5|3075|3069|4
1622542870000|2021-06-01 10:21:10|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1622542920000|2021-06-01 10:22:00|3075.3|3069.3|3076|3070|3076|3070|3075.3|3069.3|2
1622542930000|2021-06-01 10:22:10|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1622542940000|2021-06-01 10:22:20|3075.3|3069.3|3073.5|3067.5|3075.3|3069.3|3073.5|3067.5|3
1622542960000|2021-06-01 10:22:40|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1622542970000|2021-06-01 10:22:50|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1622542980000|2021-06-01 10:23:00|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1622543000000|2021-06-01 10:23:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1622543020000|2021-06-01 10:23:40|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622543030000|2021-06-01 10:23:50|3071.8|3065.8|3070.8|3064.8|3071.8|3065.8|3070.8|3064.8|4
1622543040000|2021-06-01 10:24:00|3070.5|3064.5|3071|3065|3071|3065|3070.5|3064.5|2
1622543050000|2021-06-01 10:24:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622543080000|2021-06-01 10:24:40|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1622543090000|2021-06-01 10:24:50|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1622543100000|2021-06-01 10:25:00|3070|3064|3070.8|3064.8|3070.8|3064.8|3070|3064|3
1622543110000|2021-06-01 10:25:10|3071|3065|3071.5|3065.5|3071.5|3065.5|3071|3065|4
1622543120000|2021-06-01 10:25:20|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1622543140000|2021-06-01 10:25:40|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1622543160000|2021-06-01 10:26:00|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1622543200000|2021-06-01 10:26:40|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|3
1622543230000|2021-06-01 10:27:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622543240000|2021-06-01 10:27:20|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622543250000|2021-06-01 10:27:30|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|3
1622543260000|2021-06-01 10:27:40|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622543270000|2021-06-01 10:27:50|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|2
1622543300000|2021-06-01 10:28:20|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622543320000|2021-06-01 10:28:40|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622543370000|2021-06-01 10:29:30|3070.3|3064.3|3070|3064|3070.3|3064.3|3069.3|3063.3|3
1622543380000|2021-06-01 10:29:40|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|2
1622543400000|2021-06-01 10:30:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1622543420000|2021-06-01 10:30:20|3071|3065|3071.8|3065.8|3071.8|3065.8|3071|3065|2
1622543430000|2021-06-01 10:30:30|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622543440000|2021-06-01 10:30:40|3071.3|3065.3|3070.3|3064.3|3071.3|3065.3|3070.3|3064.3|4
1622543450000|2021-06-01 10:30:50|3070|3064|3069.8|3063.8|3070|3064|3069.5|3063.5|4
1622543460000|2021-06-01 10:31:00|3070|3064|3070|3064|3070|3064|3070|3064|1
1622543490000|2021-06-01 10:31:30|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1622543500000|2021-06-01 10:31:40|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1622543510000|2021-06-01 10:31:50|3070|3064|3070|3064|3070|3064|3070|3064|1
1622543530000|2021-06-01 10:32:10|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1622543550000|2021-06-01 10:32:30|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|2
1622543560000|2021-06-01 10:32:40|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1622543570000|2021-06-01 10:32:50|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1622543590000|2021-06-01 10:33:10|3069.3|3063.3|3070|3064|3070|3064|3069.3|3063.3|4
1622543600000|2021-06-01 10:33:20|3070.5|3064.5|3070.8|3064.8|3071|3065|3070.5|3064.5|4
1622543630000|2021-06-01 10:33:50|3071|3065|3071|3065|3071.3|3065.3|3071|3065|3
1622543640000|2021-06-01 10:34:00|3071.3|3065.3|3072.5|3066.5|3072.5|3066.5|3071.3|3065.3|3
1622543650000|2021-06-01 10:34:10|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|2
1622543660000|2021-06-01 10:34:20|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622543690000|2021-06-01 10:34:50|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1622543710000|2021-06-01 10:35:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622543720000|2021-06-01 10:35:20|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622543730000|2021-06-01 10:35:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1622543740000|2021-06-01 10:35:40|3070.8|3064.8|3069.8|3063.8|3070.8|3064.8|3069.8|3063.8|2
1622543750000|2021-06-01 10:35:50|3069.5|3063.5|3070|3064|3070.3|3064.3|3069.5|3063.5|5
1622543760000|2021-06-01 10:36:00|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1622543770000|2021-06-01 10:36:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1622543780000|2021-06-01 10:36:20|3070.5|3064.5|3069.8|3063.8|3070.5|3064.5|3069.5|3063.5|5
1622543790000|2021-06-01 10:36:30|3070|3064|3070|3064|3070|3064|3070|3064|1
1622543840000|2021-06-01 10:37:20|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1622543910000|2021-06-01 10:38:30|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1622543930000|2021-06-01 10:38:50|3072|3066|3072|3066|3072.3|3066.3|3071.8|3065.8|5
1622543940000|2021-06-01 10:39:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622543960000|2021-06-01 10:39:20|3072.5|3066.5|3073.8|3067.8|3073.8|3067.8|3072.5|3066.5|5
1622543970000|2021-06-01 10:39:30|3073.5|3067.5|3073|3067|3073.5|3067.5|3072.8|3066.8|5
1622543980000|2021-06-01 10:39:40|3073.3|3067.3|3073.8|3067.8|3073.8|3067.8|3073.3|3067.3|3
1622544000000|2021-06-01 10:40:00|3073.5|3067.5|3073.8|3067.8|3074.3|3068.3|3073.3|3067.3|4
1622544040000|2021-06-01 10:40:40|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1622544050000|2021-06-01 10:40:50|3073.5|3067.5|3073|3067|3073.5|3067.5|3073|3067|2
1622544100000|2021-06-01 10:41:40|3073.5|3067.5|3072.3|3066.3|3073.5|3067.5|3072.3|3066.3|2
1622544110000|2021-06-01 10:41:50|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1622544130000|2021-06-01 10:42:10|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1622544140000|2021-06-01 10:42:20|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1622544170000|2021-06-01 10:42:50|3072|3066|3072.3|3066.3|3072.3|3066.3|3071.5|3065.5|4
1622544180000|2021-06-01 10:43:00|3072.5|3066.5|3072|3066|3072.5|3066.5|3072|3066|3
1622544190000|2021-06-01 10:43:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622544210000|2021-06-01 10:43:30|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1622544240000|2021-06-01 10:44:00|3072|3066|3072.5|3066.5|3072.5|3066.5|3072|3066|3
1622544260000|2021-06-01 10:44:20|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1622544280000|2021-06-01 10:44:40|3072.5|3066.5|3071.5|3065.5|3072.5|3066.5|3071.5|3065.5|2
1622544290000|2021-06-01 10:44:50|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1622544310000|2021-06-01 10:45:10|3071|3065|3071.5|3065.5|3071.5|3065.5|3071|3065|2
1622544320000|2021-06-01 10:45:20|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622544330000|2021-06-01 10:45:30|3072|3066|3072|3066|3072|3066|3072|3066|1
1622544390000|2021-06-01 10:46:30|3071.8|3065.8|3072|3066|3072|3066|3071.5|3065.5|4
1622544420000|2021-06-01 10:47:00|3072.3|3066.3|3072.5|3066.5|3073|3067|3072.3|3066.3|3
1622544430000|2021-06-01 10:47:10|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1622544440000|2021-06-01 10:47:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1622544450000|2021-06-01 10:47:30|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|2
1622544470000|2021-06-01 10:47:50|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622544490000|2021-06-01 10:48:10|3071.3|3065.3|3070.5|3064.5|3071.3|3065.3|3070.5|3064.5|3
1622544520000|2021-06-01 10:48:40|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1622544550000|2021-06-01 10:49:10|3071.5|3065.5|3072|3066|3072|3066|3071.5|3065.5|2
1622544570000|2021-06-01 10:49:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1622544590000|2021-06-01 10:49:50|3073|3067|3073|3067|3073|3067|3073|3067|1
1622544600000|2021-06-01 10:50:00|3072.8|3066.8|3072|3066|3072.8|3066.8|3072|3066|2
1622544610000|2021-06-01 10:50:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622544640000|2021-06-01 10:50:40|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622544690000|2021-06-01 10:51:30|3071.8|3065.8|3072.3|3066.3|3073.3|3067.3|3071.8|3065.8|4
1622544700000|2021-06-01 10:51:40|3072|3066|3072.3|3066.3|3072.3|3066.3|3071.5|3065.5|6
1622544710000|2021-06-01 10:51:50|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1622544770000|2021-06-01 10:52:50|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622544780000|2021-06-01 10:53:00|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1622544790000|2021-06-01 10:53:10|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|2
1622544810000|2021-06-01 10:53:30|3072|3066|3071.5|3065.5|3072|3066|3071.5|3065.5|2
1622544820000|2021-06-01 10:53:40|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1622544830000|2021-06-01 10:53:50|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1622544840000|2021-06-01 10:54:00|3071.5|3065.5|3072.3|3066.3|3072.3|3066.3|3071.5|3065.5|2
1622544870000|2021-06-01 10:54:30|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1622544880000|2021-06-01 10:54:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1622544890000|2021-06-01 10:54:50|3072.5|3066.5|3071.8|3065.8|3072.5|3066.5|3071.8|3065.8|2
1622544910000|2021-06-01 10:55:10|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622544920000|2021-06-01 10:55:20|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|2
1622544930000|2021-06-01 10:55:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1622544940000|2021-06-01 10:55:40|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1622544960000|2021-06-01 10:56:00|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1622544970000|2021-06-01 10:56:10|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1622544990000|2021-06-01 10:56:30|3069.5|3063.5|3070|3064|3070|3064|3069.5|3063.5|3
1622545010000|2021-06-01 10:56:50|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|3
1622545030000|2021-06-01 10:57:10|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1622545040000|2021-06-01 10:57:20|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1622545050000|2021-06-01 10:57:30|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1622545070000|2021-06-01 10:57:50|3069.8|3063.8|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|3
1622545090000|2021-06-01 10:58:10|3069.5|3063.5|3070|3064|3070|3064|3069|3063|4
1622545120000|2021-06-01 10:58:40|3069|3063|3071|3065|3071|3065|3069|3063|5
1622545160000|2021-06-01 10:59:20|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|2
1622545200000|2021-06-01 11:00:00|3070.5|3064.5|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|3
1622545220000|2021-06-01 11:00:20|3070.8|3064.8|3070.3|3064.3|3071|3065|3070.3|3064.3|4
1622545260000|2021-06-01 11:01:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1622545270000|2021-06-01 11:01:10|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|4
1622545280000|2021-06-01 11:01:20|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1622545290000|2021-06-01 11:01:30|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|2
1622545300000|2021-06-01 11:01:40|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1622545320000|2021-06-01 11:02:00|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1622545330000|2021-06-01 11:02:10|3070|3064|3070|3064|3070|3064|3069.3|3063.3|5
1622545340000|2021-06-01 11:02:20|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1622545360000|2021-06-01 11:02:40|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622545400000|2021-06-01 11:03:20|3070.3|3064.3|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|3
1622545410000|2021-06-01 11:03:30|3068.8|3062.8|3070|3064|3070|3064|3068.8|3062.8|4
1622545430000|2021-06-01 11:03:50|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1622545500000|2021-06-01 11:05:00|3070.3|3064.3|3070|3064|3070.8|3064.8|3070|3064|5
1622545520000|2021-06-01 11:05:20|3070.3|3064.3|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|2
1622545540000|2021-06-01 11:05:40|3070.5|3064.5|3069.5|3063.5|3070.5|3064.5|3069.5|3063.5|4
1622545550000|2021-06-01 11:05:50|3069|3063|3069|3063|3069.3|3063.3|3068.8|3062.8|5
1622545560000|2021-06-01 11:06:00|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|2
1622545580000|2021-06-01 11:06:20|3070|3064|3070|3064|3070|3064|3070|3064|1
1622545610000|2021-06-01 11:06:50|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1622545640000|2021-06-01 11:07:20|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1622545730000|2021-06-01 11:08:50|3070|3064|3070|3064|3070|3064|3070|3064|1
1622545740000|2021-06-01 11:09:00|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1622545750000|2021-06-01 11:09:10|3069|3063|3069.8|3063.8|3069.8|3063.8|3069|3063|3
1622545810000|2021-06-01 11:10:10|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1622545900000|2021-06-01 11:11:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622545910000|2021-06-01 11:11:50|3069|3063|3069|3063|3069|3063|3069|3063|1
1622545940000|2021-06-01 11:12:20|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622545960000|2021-06-01 11:12:40|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1622546010000|2021-06-01 11:13:30|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1622546060000|2021-06-01 11:14:20|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|3
1622546110000|2021-06-01 11:15:10|3069|3063|3067.3|3061.3|3069|3063|3067.3|3061.3|5
1622546120000|2021-06-01 11:15:20|3067.5|3061.5|3066.8|3060.8|3067.5|3061.5|3066.8|3060.8|2
1622546160000|2021-06-01 11:16:00|3067|3061|3067|3061|3067|3061|3067|3061|1
1622546170000|2021-06-01 11:16:10|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1622546210000|2021-06-01 11:16:50|3067|3061|3067.5|3061.5|3067.5|3061.5|3067|3061|3
1622546240000|2021-06-01 11:17:20|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1622546250000|2021-06-01 11:17:30|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622546260000|2021-06-01 11:17:40|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622546270000|2021-06-01 11:17:50|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622546280000|2021-06-01 11:18:00|3065.3|3059.3|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|2
1622546290000|2021-06-01 11:18:10|3066|3060|3066|3060|3066|3060|3066|3060|1
1622546360000|2021-06-01 11:19:20|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1622546370000|2021-06-01 11:19:30|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1622546380000|2021-06-01 11:19:40|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622546400000|2021-06-01 11:20:00|3065.3|3059.3|3066|3060|3066|3060|3065.3|3059.3|3
1622546410000|2021-06-01 11:20:10|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1622546460000|2021-06-01 11:21:00|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622546480000|2021-06-01 11:21:20|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1622546500000|2021-06-01 11:21:40|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622546520000|2021-06-01 11:22:00|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1622546530000|2021-06-01 11:22:10|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622546550000|2021-06-01 11:22:30|3066.8|3060.8|3067.3|3061.3|3067.8|3061.8|3066.8|3060.8|5
1622546560000|2021-06-01 11:22:40|3067|3061|3066.5|3060.5|3067|3061|3066.5|3060.5|3
1622546570000|2021-06-01 11:22:50|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1622546580000|2021-06-01 11:23:00|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1622546630000|2021-06-01 11:23:50|3065.5|3059.5|3066.3|3060.3|3066.3|3060.3|3065.5|3059.5|5
1622546640000|2021-06-01 11:24:00|3066|3060|3066|3060|3066|3060|3066|3060|1
1622546650000|2021-06-01 11:24:10|3066.3|3060.3|3066|3060|3066.5|3060.5|3066|3060|4
1622546660000|2021-06-01 11:24:20|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622546670000|2021-06-01 11:24:30|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622546680000|2021-06-01 11:24:40|3066.8|3060.8|3067.5|3061.5|3067.5|3061.5|3066.8|3060.8|2
1622546690000|2021-06-01 11:24:50|3068|3062|3068|3062|3068|3062|3068|3062|1
1622546700000|2021-06-01 11:25:00|3067.8|3061.8|3067.3|3061.3|3067.8|3061.8|3067.3|3061.3|3
1622546720000|2021-06-01 11:25:20|3067|3061|3067|3061|3067|3061|3067|3061|1
1622546740000|2021-06-01 11:25:40|3067.3|3061.3|3068|3062|3068|3062|3067.3|3061.3|2
1622546790000|2021-06-01 11:26:30|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|2
1622546820000|2021-06-01 11:27:00|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3067.3|3061.3|2
1622546830000|2021-06-01 11:27:10|3068|3062|3068|3062|3068|3062|3068|3062|1
1622546840000|2021-06-01 11:27:20|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1622546880000|2021-06-01 11:28:00|3067.5|3061.5|3066.5|3060.5|3067.5|3061.5|3066.5|3060.5|3
1622546890000|2021-06-01 11:28:10|3066|3060|3066|3060|3066|3060|3066|3060|1
1622546920000|2021-06-01 11:28:40|3066.3|3060.3|3066.8|3060.8|3066.8|3060.8|3066.3|3060.3|2
1622546930000|2021-06-01 11:28:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1622546940000|2021-06-01 11:29:00|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622546950000|2021-06-01 11:29:10|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622546970000|2021-06-01 11:29:30|3066.3|3060.3|3066.8|3060.8|3066.8|3060.8|3066.3|3060.3|2
1622547000000|2021-06-01 11:30:00|3067|3061|3066.5|3060.5|3067|3061|3066.5|3060.5|3
1622547020000|2021-06-01 11:30:20|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622547030000|2021-06-01 11:30:30|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|2
1622547040000|2021-06-01 11:30:40|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622547060000|2021-06-01 11:31:00|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622547080000|2021-06-01 11:31:20|3066.5|3060.5|3067|3061|3067|3061|3066.5|3060.5|2
1622547100000|2021-06-01 11:31:40|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|3
1622547110000|2021-06-01 11:31:50|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|2
1622547120000|2021-06-01 11:32:00|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1622547130000|2021-06-01 11:32:10|3066|3060|3066.5|3060.5|3066.5|3060.5|3066|3060|3
1622547140000|2021-06-01 11:32:20|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066|3060|3
1622547150000|2021-06-01 11:32:30|3066.5|3060.5|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|3
1622547170000|2021-06-01 11:32:50|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1622547180000|2021-06-01 11:33:00|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|2
1622547210000|2021-06-01 11:33:30|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622547220000|2021-06-01 11:33:40|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|2
1622547250000|2021-06-01 11:34:10|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622547260000|2021-06-01 11:34:20|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1622547310000|2021-06-01 11:35:10|3067.5|3061.5|3067.3|3061.3|3068.3|3062.3|3067.3|3061.3|5
1622547350000|2021-06-01 11:35:50|3066.3|3060.3|3065.5|3059.5|3066.3|3060.3|3065.5|3059.5|3
1622547360000|2021-06-01 11:36:00|3065.3|3059.3|3066|3060|3066|3060|3065.3|3059.3|3
1622547460000|2021-06-01 11:37:40|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|2
1622547470000|2021-06-01 11:37:50|3065.5|3059.5|3066|3060|3066|3060|3065.5|3059.5|2
1622547480000|2021-06-01 11:38:00|3065.3|3059.3|3066.3|3060.3|3066.3|3060.3|3065.3|3059.3|3
1622547500000|2021-06-01 11:38:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622547510000|2021-06-01 11:38:30|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1622547520000|2021-06-01 11:38:40|3065.3|3059.3|3064|3058|3065.3|3059.3|3064|3058|4
1622547530000|2021-06-01 11:38:50|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1622547560000|2021-06-01 11:39:20|3063.3|3057.3|3064.5|3058.5|3064.5|3058.5|3063.3|3057.3|5
1622547610000|2021-06-01 11:40:10|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622547620000|2021-06-01 11:40:20|3064|3058|3064|3058|3064|3058|3064|3058|1
1622547630000|2021-06-01 11:40:30|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1622547650000|2021-06-01 11:40:50|3064|3058|3065.3|3059.3|3065.3|3059.3|3064|3058|3
1622547670000|2021-06-01 11:41:10|3065.8|3059.8|3065.8|3059.8|3066.3|3060.3|3065.8|3059.8|3
1622547730000|2021-06-01 11:42:10|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3064.5|3058.5|3
1622547740000|2021-06-01 11:42:20|3065.5|3059.5|3066|3060|3066|3060|3064.8|3058.8|6
1622547750000|2021-06-01 11:42:30|3066.3|3060.3|3066|3060|3066.3|3060.3|3065.8|3059.8|4
1622547760000|2021-06-01 11:42:40|3066.3|3060.3|3067|3061|3067|3061|3066.3|3060.3|2
1622547770000|2021-06-01 11:42:50|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|2
1622547800000|2021-06-01 11:43:20|3068|3062|3068|3062|3068|3062|3068|3062|1
1622547820000|2021-06-01 11:43:40|3068.3|3062.3|3069.3|3063.3|3069.3|3063.3|3068.3|3062.3|2
1622547830000|2021-06-01 11:43:50|3069.8|3063.8|3069|3063|3069.8|3063.8|3069|3063|3
1622547840000|2021-06-01 11:44:00|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1622547860000|2021-06-01 11:44:20|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1622547880000|2021-06-01 11:44:40|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1622547900000|2021-06-01 11:45:00|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1622547910000|2021-06-01 11:45:10|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1622547920000|2021-06-01 11:45:20|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1622547930000|2021-06-01 11:45:30|3067.8|3061.8|3067.3|3061.3|3067.8|3061.8|3067.3|3061.3|2
1622547940000|2021-06-01 11:45:40|3067|3061|3067|3061|3067|3061|3066.8|3060.8|3
1622547960000|2021-06-01 11:46:00|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1622547980000|2021-06-01 11:46:20|3066.8|3060.8|3067|3061|3067.5|3061.5|3066.8|3060.8|3
1622548000000|2021-06-01 11:46:40|3066.8|3060.8|3065.5|3059.5|3066.8|3060.8|3065.5|3059.5|3
1622548010000|2021-06-01 11:46:50|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1622548020000|2021-06-01 11:47:00|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|2
1622548030000|2021-06-01 11:47:10|3064.8|3058.8|3064|3058|3064.8|3058.8|3063.5|3057.5|5
1622548040000|2021-06-01 11:47:20|3063.5|3057.5|3063|3057|3063.5|3057.5|3063|3057|8
1622548050000|2021-06-01 11:47:30|3063.3|3057.3|3064|3058|3064|3058|3063.3|3057.3|3
1622548060000|2021-06-01 11:47:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622548090000|2021-06-01 11:48:10|3063.3|3057.3|3063|3057|3063.3|3057.3|3063|3057|2
1622548130000|2021-06-01 11:48:50|3062.8|3056.8|3062.3|3056.3|3063.3|3057.3|3062.3|3056.3|6
1622548140000|2021-06-01 11:49:00|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1622548150000|2021-06-01 11:49:10|3062|3056|3062|3056|3062.3|3056.3|3061.8|3055.8|4
1622548160000|2021-06-01 11:49:20|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061|3055|3
1622548170000|2021-06-01 11:49:30|3061.5|3055.5|3064.4|3058.4|3064.4|3058.4|3061.5|3055.5|3
1622548180000|2021-06-01 11:49:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622548190000|2021-06-01 11:49:50|3064|3058|3064|3058|3064|3058|3062.8|3056.8|4
1622548210000|2021-06-01 11:50:10|3064.3|3058.3|3065.3|3059.3|3065.3|3059.3|3064.3|3058.3|4
1622548220000|2021-06-01 11:50:20|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3064.8|3058.8|4
1622548230000|2021-06-01 11:50:30|3065|3059|3063.5|3057.5|3065|3059|3063.3|3057.3|5
1622548240000|2021-06-01 11:50:40|3063.8|3057.8|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|3
1622548250000|2021-06-01 11:50:50|3064.5|3058.5|3063.8|3057.8|3064.5|3058.5|3063.8|3057.8|5
1622548260000|2021-06-01 11:51:00|3064|3058|3065.3|3059.3|3065.3|3059.3|3064|3058|3
1622548270000|2021-06-01 11:51:10|3065|3059|3065|3059|3065|3059|3064.5|3058.5|4
1622548280000|2021-06-01 11:51:20|3065.3|3059.3|3065|3059|3065.3|3059.3|3064.5|3058.5|4
1622548290000|2021-06-01 11:51:30|3065.3|3059.3|3063.8|3057.8|3065.3|3059.3|3063.3|3057.3|5
1622548300000|2021-06-01 11:51:40|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1622548310000|2021-06-01 11:51:50|3063.8|3057.8|3063.8|3057.8|3064|3058|3063.8|3057.8|3
1622548320000|2021-06-01 11:52:00|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1622548340000|2021-06-01 11:52:20|3063.3|3057.3|3062.3|3056.3|3063.5|3057.5|3062.3|3056.3|6
1622548350000|2021-06-01 11:52:30|3062|3056|3061.8|3055.8|3062|3056|3061.5|3055.5|4
1622548360000|2021-06-01 11:52:40|3062|3056|3061|3055|3062|3056|3061|3055|6
1622548370000|2021-06-01 11:52:50|3061.3|3055.3|3062.5|3056.5|3062.5|3056.5|3061.3|3055.3|6
1622548380000|2021-06-01 11:53:00|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062|3056|3
1622548390000|2021-06-01 11:53:10|3062.5|3056.5|3062.5|3056.5|3062.8|3056.8|3062.5|3056.5|3
1622548400000|2021-06-01 11:53:20|3063|3057|3064.3|3058.3|3064.3|3058.3|3063|3057|6
1622548410000|2021-06-01 11:53:30|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.3|3057.3|3
1622548420000|2021-06-01 11:53:40|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1622548430000|2021-06-01 11:53:50|3064.5|3058.5|3063|3057|3064.5|3058.5|3063|3057|3
1622548440000|2021-06-01 11:54:00|3062.8|3056.8|3063.5|3057.5|3063.5|3057.5|3062.8|3056.8|3
1622548450000|2021-06-01 11:54:10|3064.3|3058.3|3063.3|3057.3|3064.3|3058.3|3063.3|3057.3|4
1622548490000|2021-06-01 11:54:50|3063.5|3057.5|3064|3058|3064.3|3058.3|3063.5|3057.5|5
1622548500000|2021-06-01 11:55:00|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.3|3057.3|3
1622548510000|2021-06-01 11:55:10|3063.3|3057.3|3062.5|3056.5|3063.3|3057.3|3062.5|3056.5|3
1622548520000|2021-06-01 11:55:20|3063|3057|3062.8|3056.8|3063|3057|3062.8|3056.8|2
1622548530000|2021-06-01 11:55:30|3063|3057|3063.5|3057.5|3063.8|3057.8|3063|3057|6
1622548540000|2021-06-01 11:55:40|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|3
1622548550000|2021-06-01 11:55:50|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|2
1622548560000|2021-06-01 11:56:00|3063.5|3057.5|3063|3057|3063.8|3057.8|3063|3057|5
1622548570000|2021-06-01 11:56:10|3063.3|3057.3|3065|3059|3065|3059|3063.3|3057.3|4
1622548590000|2021-06-01 11:56:30|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622548600000|2021-06-01 11:56:40|3065|3059|3065|3059|3065|3059|3065|3059|1
1622548610000|2021-06-01 11:56:50|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622548640000|2021-06-01 11:57:20|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|2
1622548650000|2021-06-01 11:57:30|3065|3059|3065|3059|3065|3059|3065|3059|1
1622548670000|2021-06-01 11:57:50|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1622548690000|2021-06-01 11:58:10|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1622548700000|2021-06-01 11:58:20|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1622548720000|2021-06-01 11:58:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064|3058|3
1622548730000|2021-06-01 11:58:50|3064|3058|3063.8|3057.8|3064.3|3058.3|3063.8|3057.8|6
1622548740000|2021-06-01 11:59:00|3063.5|3057.5|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|2
1622548750000|2021-06-01 11:59:10|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|3
1622548760000|2021-06-01 11:59:20|3063.3|3057.3|3063.3|3057.3|3063.8|3057.8|3062.8|3056.8|5
1622548780000|2021-06-01 11:59:40|3063|3057|3063|3057|3063|3057|3063|3057|1
1622548800000|2021-06-01 12:00:00|3062.8|3056.8|3062.5|3056.5|3062.8|3056.8|3062.5|3056.5|2
1622548820000|2021-06-01 12:00:20|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1622548860000|2021-06-01 12:01:00|3062.3|3056.3|3063.3|3057.3|3063.3|3057.3|3062.3|3056.3|4
1622548870000|2021-06-01 12:01:10|3063|3057|3063|3057|3063|3057|3063|3057|1
1622548880000|2021-06-01 12:01:20|3063.3|3057.3|3063|3057|3063.3|3057.3|3062.5|3056.5|4
1622548900000|2021-06-01 12:01:40|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1622548920000|2021-06-01 12:02:00|3063|3057|3063|3057|3063|3057|3063|3057|1
1622548940000|2021-06-01 12:02:20|3063.3|3057.3|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|3
1622548960000|2021-06-01 12:02:40|3064.3|3058.3|3063.8|3057.8|3064.3|3058.3|3063.5|3057.5|6
1622548980000|2021-06-01 12:03:00|3064|3058|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|7
1622548990000|2021-06-01 12:03:10|3064|3058|3064.8|3058.8|3064.8|3058.8|3064|3058|3
1622549070000|2021-06-01 12:04:30|3064.5|3058.5|3063.8|3057.8|3064.5|3058.5|3063.5|3057.5|6
1622549080000|2021-06-01 12:04:40|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1622549090000|2021-06-01 12:04:50|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1622549100000|2021-06-01 12:05:00|3063.3|3057.3|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|4
1622549110000|2021-06-01 12:05:10|3063.3|3057.3|3063.3|3057.3|3063.8|3057.8|3063.3|3057.3|3
1622549120000|2021-06-01 12:05:20|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1622549140000|2021-06-01 12:05:40|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1622549150000|2021-06-01 12:05:50|3063.8|3057.8|3064|3058|3064|3058|3063.8|3057.8|2
1622549170000|2021-06-01 12:06:10|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1622549180000|2021-06-01 12:06:20|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1622549190000|2021-06-01 12:06:30|3064|3058|3064|3058|3064|3058|3064|3058|1
1622549200000|2021-06-01 12:06:40|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1622549240000|2021-06-01 12:07:20|3063.3|3057.3|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|2
1622549250000|2021-06-01 12:07:30|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1622549260000|2021-06-01 12:07:40|3063.8|3057.8|3064|3058|3064|3058|3063.8|3057.8|4
1622549270000|2021-06-01 12:07:50|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1622549290000|2021-06-01 12:08:10|3064.3|3058.3|3063.8|3057.8|3064.3|3058.3|3063.8|3057.8|3
1622549300000|2021-06-01 12:08:20|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1622549310000|2021-06-01 12:08:30|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|3
1622549320000|2021-06-01 12:08:40|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622549330000|2021-06-01 12:08:50|3064.8|3058.8|3065|3059|3065|3059|3064.8|3058.8|2
1622549400000|2021-06-01 12:10:00|3064.8|3058.8|3064.8|3058.8|3065.3|3059.3|3064.8|3058.8|8
1622549410000|2021-06-01 12:10:10|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622549420000|2021-06-01 12:10:20|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622549430000|2021-06-01 12:10:30|3064|3058|3064|3058|3064.3|3058.3|3064|3058|3
1622549440000|2021-06-01 12:10:40|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1622549450000|2021-06-01 12:10:50|3063.5|3057.5|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|2
1622549480000|2021-06-01 12:11:20|3063|3057|3063|3057|3063|3057|3063|3057|1
1622549490000|2021-06-01 12:11:30|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1622549500000|2021-06-01 12:11:40|3062.3|3056.3|3062|3056|3062.8|3056.8|3062|3056|9
1622549520000|2021-06-01 12:12:00|3062.3|3056.3|3062.8|3056.8|3062.8|3056.8|3062|3056|4
1622549530000|2021-06-01 12:12:10|3063|3057|3064|3058|3064|3058|3063|3057|6
1622549540000|2021-06-01 12:12:20|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622549550000|2021-06-01 12:12:30|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|3
1622549560000|2021-06-01 12:12:40|3065.3|3059.3|3064.8|3058.8|3065.3|3059.3|3064.8|3058.8|4
1622549570000|2021-06-01 12:12:50|3065|3059|3065|3059|3065.5|3059.5|3065|3059|5
1622549580000|2021-06-01 12:13:00|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|2
1622549590000|2021-06-01 12:13:10|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1622549600000|2021-06-01 12:13:20|3065.8|3059.8|3067|3061|3067|3061|3065.5|3059.5|6
1622549610000|2021-06-01 12:13:30|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622549620000|2021-06-01 12:13:40|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1622549650000|2021-06-01 12:14:10|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1622549660000|2021-06-01 12:14:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622549670000|2021-06-01 12:14:30|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1622549690000|2021-06-01 12:14:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622549700000|2021-06-01 12:15:00|3067.5|3061.5|3067|3061|3067.5|3061.5|3066.8|3060.8|5
1622549710000|2021-06-01 12:15:10|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3065.8|3059.8|5
1622549720000|2021-06-01 12:15:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622549730000|2021-06-01 12:15:30|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622549740000|2021-06-01 12:15:40|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1622549800000|2021-06-01 12:16:40|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622549840000|2021-06-01 12:17:20|3065.8|3059.8|3066.5|3060.5|3066.5|3060.5|3065.8|3059.8|3
1622549850000|2021-06-01 12:17:30|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622549870000|2021-06-01 12:17:50|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622549920000|2021-06-01 12:18:40|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|2
1622549930000|2021-06-01 12:18:50|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622549950000|2021-06-01 12:19:10|3066.5|3060.5|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|3
1622549970000|2021-06-01 12:19:30|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622549990000|2021-06-01 12:19:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1622550000000|2021-06-01 12:20:00|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1622550020000|2021-06-01 12:20:20|3067.8|3061.8|3066.8|3060.8|3067.8|3061.8|3066.8|3060.8|6
1622550030000|2021-06-01 12:20:30|3067|3061|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|4
1622550050000|2021-06-01 12:20:50|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622550070000|2021-06-01 12:21:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622550080000|2021-06-01 12:21:20|3066.5|3060.5|3067.5|3061.5|3067.5|3061.5|3066.5|3060.5|4
1622550100000|2021-06-01 12:21:40|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622550120000|2021-06-01 12:22:00|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622550130000|2021-06-01 12:22:10|3067|3061|3067|3061|3067.3|3061.3|3066.8|3060.8|7
1622550150000|2021-06-01 12:22:30|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622550180000|2021-06-01 12:23:00|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|3
1622550190000|2021-06-01 12:23:10|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1622550200000|2021-06-01 12:23:20|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|2
1622550220000|2021-06-01 12:23:40|3068|3062|3067.5|3061.5|3068|3062|3067.5|3061.5|3
1622550230000|2021-06-01 12:23:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622550240000|2021-06-01 12:24:00|3067|3061|3067|3061|3067|3061|3067|3061|1
1622550250000|2021-06-01 12:24:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|3
1622550260000|2021-06-01 12:24:20|3067|3061|3067.5|3061.5|3067.8|3061.8|3067|3061|7
1622550300000|2021-06-01 12:25:00|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1622550330000|2021-06-01 12:25:30|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1622550340000|2021-06-01 12:25:40|3068.3|3062.3|3067.5|3061.5|3068.3|3062.3|3067.5|3061.5|4
1622550350000|2021-06-01 12:25:50|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1622550370000|2021-06-01 12:26:10|3068|3062|3067.5|3061.5|3068|3062|3067.5|3061.5|2
1622550380000|2021-06-01 12:26:20|3067.8|3061.8|3067.8|3061.8|3068|3062|3067.8|3061.8|3
1622550390000|2021-06-01 12:26:30|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|2
1622550420000|2021-06-01 12:27:00|3068|3062|3068.5|3062.5|3068.8|3062.8|3068|3062|3
1622550440000|2021-06-01 12:27:20|3069|3063|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|3
1622550450000|2021-06-01 12:27:30|3069|3063|3069.8|3063.8|3069.8|3063.8|3069|3063|3
1622550470000|2021-06-01 12:27:50|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1622550480000|2021-06-01 12:28:00|3069.8|3063.8|3069.3|3063.3|3069.8|3063.8|3069.3|3063.3|2
1622550490000|2021-06-01 12:28:10|3069|3063|3069|3063|3069|3063|3069|3063|1
1622550500000|2021-06-01 12:28:20|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1622550530000|2021-06-01 12:28:50|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|3
1622550570000|2021-06-01 12:29:30|3070|3064|3070|3064|3070|3064|3070|3064|1
1622550620000|2021-06-01 12:30:20|3069.5|3063.5|3070|3064|3070|3064|3069.5|3063.5|2
1622550630000|2021-06-01 12:30:30|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|2
1622550640000|2021-06-01 12:30:40|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1622550650000|2021-06-01 12:30:50|3069.5|3063.5|3068.5|3062.5|3069.8|3063.8|3068.5|3062.5|5
1622550660000|2021-06-01 12:31:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622550680000|2021-06-01 12:31:20|3069.3|3063.3|3070|3064|3070|3064|3069.3|3063.3|4
1622550690000|2021-06-01 12:31:30|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|2
1622550710000|2021-06-01 12:31:50|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|2
1622550720000|2021-06-01 12:32:00|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1622550730000|2021-06-01 12:32:10|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1622550740000|2021-06-01 12:32:20|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1622550750000|2021-06-01 12:32:30|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622550760000|2021-06-01 12:32:40|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1622550790000|2021-06-01 12:33:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622550800000|2021-06-01 12:33:20|3069|3063|3070.5|3064.5|3070.5|3064.5|3069|3063|3
1622550820000|2021-06-01 12:33:40|3071|3065|3071|3065|3071|3065|3071|3065|1
1622550830000|2021-06-01 12:33:50|3071.3|3065.3|3072|3066|3072|3066|3071.3|3065.3|3
1622550840000|2021-06-01 12:34:00|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1622550850000|2021-06-01 12:34:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622550860000|2021-06-01 12:34:20|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071|3065|4
1622550870000|2021-06-01 12:34:30|3071.8|3065.8|3071.8|3065.8|3072|3066|3071.8|3065.8|3
1622550880000|2021-06-01 12:34:40|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071|3065|3
1622550890000|2021-06-01 12:34:50|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622550930000|2021-06-01 12:35:30|3072|3066|3071.3|3065.3|3072|3066|3071.3|3065.3|2
1622550940000|2021-06-01 12:35:40|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622550960000|2021-06-01 12:36:00|3071.8|3065.8|3071.8|3065.8|3072|3066|3071.8|3065.8|3
1622550970000|2021-06-01 12:36:10|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|2
1622551020000|2021-06-01 12:37:00|3072.3|3066.3|3073.3|3067.3|3073.3|3067.3|3072.3|3066.3|6
1622551030000|2021-06-01 12:37:10|3073|3067|3072.3|3066.3|3073|3067|3072.3|3066.3|3
1622551040000|2021-06-01 12:37:20|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|2
1622551050000|2021-06-01 12:37:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|3
1622551060000|2021-06-01 12:37:40|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1622551070000|2021-06-01 12:37:50|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1622551090000|2021-06-01 12:38:10|3072.3|3066.3|3072|3066|3072.3|3066.3|3071.8|3065.8|3
1622551100000|2021-06-01 12:38:20|3071.8|3065.8|3071.3|3065.3|3071.8|3065.8|3071.3|3065.3|7
1622551110000|2021-06-01 12:38:30|3071.8|3065.8|3071.3|3065.3|3071.8|3065.8|3071.3|3065.3|2
1622551140000|2021-06-01 12:39:00|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1622551150000|2021-06-01 12:39:10|3071.8|3065.8|3071.3|3065.3|3071.8|3065.8|3071.3|3065.3|2
1622551160000|2021-06-01 12:39:20|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1622551170000|2021-06-01 12:39:30|3071|3065|3070.5|3064.5|3071|3065|3070.5|3064.5|3
1622551250000|2021-06-01 12:40:50|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1622551260000|2021-06-01 12:41:00|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|3
1622551270000|2021-06-01 12:41:10|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1622551280000|2021-06-01 12:41:20|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|3
1622551290000|2021-06-01 12:41:30|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1622551340000|2021-06-01 12:42:20|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|5
1622551350000|2021-06-01 12:42:30|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1622551360000|2021-06-01 12:42:40|3070|3064|3070.5|3064.5|3070.5|3064.5|3070|3064|3
1622551370000|2021-06-01 12:42:50|3070.3|3064.3|3070.5|3064.5|3070.8|3064.8|3070.3|3064.3|3
1622551400000|2021-06-01 12:43:20|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1622551440000|2021-06-01 12:44:00|3070.3|3064.3|3070.8|3064.8|3071|3065|3070.3|3064.3|5
1622551450000|2021-06-01 12:44:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622551460000|2021-06-01 12:44:20|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1622551480000|2021-06-01 12:44:40|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622551510000|2021-06-01 12:45:10|3070.5|3064.5|3069.8|3063.8|3070.5|3064.5|3069.8|3063.8|4
1622551520000|2021-06-01 12:45:20|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1622551540000|2021-06-01 12:45:40|3069|3063|3069|3063|3069|3063|3069|3063|1
1622551550000|2021-06-01 12:45:50|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.3|3062.3|4
1622551570000|2021-06-01 12:46:10|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1622551580000|2021-06-01 12:46:20|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1622551590000|2021-06-01 12:46:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|3
1622551600000|2021-06-01 12:46:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1622551610000|2021-06-01 12:46:50|3068.5|3062.5|3069|3063|3069|3063|3068.5|3062.5|2
1622551640000|2021-06-01 12:47:20|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1622551660000|2021-06-01 12:47:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1622551670000|2021-06-01 12:47:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622551690000|2021-06-01 12:48:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622551700000|2021-06-01 12:48:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622551710000|2021-06-01 12:48:30|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1622551720000|2021-06-01 12:48:40|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1622551760000|2021-06-01 12:49:20|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1622551790000|2021-06-01 12:49:50|3070|3064|3069.3|3063.3|3070|3064|3069.3|3063.3|3
1622551800000|2021-06-01 12:50:00|3069|3063|3068.8|3062.8|3069|3063|3068.5|3062.5|4
1622551810000|2021-06-01 12:50:10|3069|3063|3069|3063|3069|3063|3069|3063|1
1622551830000|2021-06-01 12:50:30|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622551840000|2021-06-01 12:50:40|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|3
1622551880000|2021-06-01 12:51:20|3068.8|3062.8|3068.5|3062.5|3069|3063|3068.5|3062.5|4
1622551890000|2021-06-01 12:51:30|3068.8|3062.8|3069.5|3063.5|3069.5|3063.5|3068.8|3062.8|2
1622551900000|2021-06-01 12:51:40|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1622551910000|2021-06-01 12:51:50|3069|3063|3069|3063|3069|3063|3069|3063|1
1622551920000|2021-06-01 12:52:00|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1622551930000|2021-06-01 12:52:10|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1622551940000|2021-06-01 12:52:20|3070|3064|3070|3064|3070|3064|3070|3064|1
1622551950000|2021-06-01 12:52:30|3069.8|3063.8|3070.8|3064.8|3070.8|3064.8|3069.8|3063.8|5
1622551960000|2021-06-01 12:52:40|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1622551980000|2021-06-01 12:53:00|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1622551990000|2021-06-01 12:53:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622552000000|2021-06-01 12:53:20|3070.8|3064.8|3070|3064|3070.8|3064.8|3070|3064|4
1622552010000|2021-06-01 12:53:30|3069.5|3063.5|3069.8|3063.8|3070.8|3064.8|3069.5|3063.5|7
1622552020000|2021-06-01 12:53:40|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|4
1622552030000|2021-06-01 12:53:50|3069|3063|3069.3|3063.3|3069.5|3063.5|3068.8|3062.8|5
1622552050000|2021-06-01 12:54:10|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1622552060000|2021-06-01 12:54:20|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|2
1622552080000|2021-06-01 12:54:40|3070|3064|3071.3|3065.3|3071.3|3065.3|3070|3064|5
1622552090000|2021-06-01 12:54:50|3071|3065|3071|3065|3071.5|3065.5|3070.8|3064.8|6
1622552100000|2021-06-01 12:55:00|3071.3|3065.3|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|3
1622552110000|2021-06-01 12:55:10|3071|3065|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|6
1622552130000|2021-06-01 12:55:30|3070.5|3064.5|3073.6|3067.6|3073.6|3067.6|3070.5|3064.5|5
1622552150000|2021-06-01 12:55:50|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1622552160000|2021-06-01 12:56:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1622552180000|2021-06-01 12:56:20|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1622552190000|2021-06-01 12:56:30|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1622552200000|2021-06-01 12:56:40|3073.8|3067.8|3072.8|3066.8|3073.8|3067.8|3072.8|3066.8|4
1622552210000|2021-06-01 12:56:50|3072.5|3066.5|3071.8|3065.8|3072.5|3066.5|3071.8|3065.8|4
1622552220000|2021-06-01 12:57:00|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1622552250000|2021-06-01 12:57:30|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1622552260000|2021-06-01 12:57:40|3073.3|3067.3|3074|3068|3074|3068|3073.3|3067.3|3
1622552270000|2021-06-01 12:57:50|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1622552300000|2021-06-01 12:58:20|3075.8|3069.8|3075|3069|3075.8|3069.8|3074.8|3068.8|4
1622552310000|2021-06-01 12:58:30|3075.8|3069.8|3075|3069|3075.8|3069.8|3075|3069|2
1622552320000|2021-06-01 12:58:40|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1622552330000|2021-06-01 12:58:50|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1622552340000|2021-06-01 12:59:00|3074.8|3068.8|3069.8|3063.8|3074.8|3068.8|3069.8|3063.8|3
1622552350000|2021-06-01 12:59:10|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|3
1622552360000|2021-06-01 12:59:20|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1622552370000|2021-06-01 12:59:30|3068|3062|3068.8|3062.8|3068.8|3062.8|3068|3062|2
1622552380000|2021-06-01 12:59:40|3068.5|3062.5|3069|3063|3069|3063|3068.5|3062.5|2
1622552400000|2021-06-01 13:00:00|3068.8|3062.8|3067|3061|3069|3063|3066.5|3060.5|14
1622552410000|2021-06-01 13:00:10|3067.5|3061.5|3066.8|3060.8|3067.5|3061.5|3066.5|3060.5|12
1622552420000|2021-06-01 13:00:20|3067.3|3061.3|3069.8|3063.8|3069.8|3063.8|3066.5|3060.5|13
1622552430000|2021-06-01 13:00:30|3070|3064|3070.8|3064.8|3071.3|3065.3|3069.5|3063.5|12
1622552440000|2021-06-01 13:00:40|3071|3065|3073.5|3067.5|3073.5|3067.5|3071|3065|8
1622552450000|2021-06-01 13:00:50|3073.8|3067.8|3075.5|3069.5|3075.5|3069.5|3073.5|3067.5|12
1622552460000|2021-06-01 13:01:00|3075.8|3069.8|3076.5|3070.5|3076.8|3070.8|3075.3|3069.3|8
1622552470000|2021-06-01 13:01:10|3076.8|3070.8|3074.3|3068.3|3076.8|3070.8|3073.8|3067.8|13
1622552480000|2021-06-01 13:01:20|3074|3068|3073|3067|3074|3068|3073|3067|6
1622552490000|2021-06-01 13:01:30|3072.8|3066.8|3072|3066|3072.8|3066.8|3071.8|3065.8|8
1622552500000|2021-06-01 13:01:40|3071.8|3065.8|3072|3066|3072|3066|3071|3065|12
1622552510000|2021-06-01 13:01:50|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|4
1622552520000|2021-06-01 13:02:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|3
1622552530000|2021-06-01 13:02:10|3073|3067|3072.8|3066.8|3074|3068|3072.5|3066.5|12
1622552540000|2021-06-01 13:02:20|3073|3067|3072.8|3066.8|3073|3067|3072.3|3066.3|15
1622552550000|2021-06-01 13:02:30|3073|3067|3072.3|3066.3|3073|3067|3072.3|3066.3|8
1622552560000|2021-06-01 13:02:40|3072|3066|3071.5|3065.5|3072|3066|3071|3065|7
1622552570000|2021-06-01 13:02:50|3071|3065|3070.8|3064.8|3071.5|3065.5|3070.5|3064.5|7
1622552580000|2021-06-01 13:03:00|3070.5|3064.5|3069|3063|3070.5|3064.5|3068.8|3062.8|11
1622552590000|2021-06-01 13:03:10|3068.8|3062.8|3068|3062|3068.8|3062.8|3067.3|3061.3|13
1622552600000|2021-06-01 13:03:20|3067.8|3061.8|3067.3|3061.3|3068|3062|3067|3061|7
1622552610000|2021-06-01 13:03:30|3067|3061|3067.3|3061.3|3067.3|3061.3|3066.5|3060.5|5
1622552620000|2021-06-01 13:03:40|3067|3061|3067|3061|3067|3061|3066.5|3060.5|13
1622552630000|2021-06-01 13:03:50|3066.8|3060.8|3067.5|3061.5|3067.5|3061.5|3066.8|3060.8|8
1622552640000|2021-06-01 13:04:00|3067.8|3061.8|3068.3|3062.3|3068.5|3062.5|3067.5|3061.5|11
1622552650000|2021-06-01 13:04:10|3068|3062|3066.5|3060.5|3068|3062|3066.3|3060.3|16
1622552660000|2021-06-01 13:04:20|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|3
1622552670000|2021-06-01 13:04:30|3067.8|3061.8|3066.8|3060.8|3067.8|3061.8|3066.8|3060.8|11
1622552680000|2021-06-01 13:04:40|3067|3061|3065.5|3059.5|3067.3|3061.3|3065.5|3059.5|10
1622552690000|2021-06-01 13:04:50|3065.3|3059.3|3064.5|3058.5|3065.3|3059.3|3064.5|3058.5|3
1622552700000|2021-06-01 13:05:00|3064.3|3058.3|3066.3|3060.3|3066.3|3060.3|3064.3|3058.3|10
1622552710000|2021-06-01 13:05:10|3066|3060|3065.3|3059.3|3066.3|3060.3|3065.3|3059.3|6
1622552720000|2021-06-01 13:05:20|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|5
1622552730000|2021-06-01 13:05:30|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1622552740000|2021-06-01 13:05:40|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1622552750000|2021-06-01 13:05:50|3066.5|3060.5|3067|3061|3067|3061|3066.5|3060.5|3
1622552760000|2021-06-01 13:06:00|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|3
1622552770000|2021-06-01 13:06:10|3066.5|3060.5|3067.5|3061.5|3067.5|3061.5|3066.5|3060.5|7
1622552780000|2021-06-01 13:06:20|3067.8|3061.8|3067.8|3061.8|3068.5|3062.5|3067.8|3061.8|5
1622552790000|2021-06-01 13:06:30|3067.5|3061.5|3067|3061|3067.8|3061.8|3066.8|3060.8|7
1622552800000|2021-06-01 13:06:40|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622552810000|2021-06-01 13:06:50|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1622552820000|2021-06-01 13:07:00|3067.3|3061.3|3067|3061|3067.3|3061.3|3066.5|3060.5|11
1622552830000|2021-06-01 13:07:10|3066.8|3060.8|3065.5|3059.5|3066.8|3060.8|3065.3|3059.3|12
1622552840000|2021-06-01 13:07:20|3065.8|3059.8|3066.8|3060.8|3067|3061|3065.8|3059.8|9
1622552850000|2021-06-01 13:07:30|3067|3061|3068|3062|3068|3062|3067|3061|8
1622552860000|2021-06-01 13:07:40|3067.5|3061.5|3070|3064|3070.3|3064.3|3067.5|3061.5|10
1622552870000|2021-06-01 13:07:50|3070.3|3064.3|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|4
1622552880000|2021-06-01 13:08:00|3069|3063|3068.3|3062.3|3069|3063|3068.3|3062.3|5
1622552890000|2021-06-01 13:08:10|3068|3062|3068|3062|3068|3062|3067.8|3061.8|5
1622552900000|2021-06-01 13:08:20|3068.3|3062.3|3069.5|3063.5|3069.5|3063.5|3068.3|3062.3|8
1622552910000|2021-06-01 13:08:30|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|5
1622552920000|2021-06-01 13:08:40|3070|3064|3071.3|3065.3|3071.8|3065.8|3070|3064|7
1622552930000|2021-06-01 13:08:50|3071.5|3065.5|3071.5|3065.5|3072|3066|3071.3|3065.3|7
1622552940000|2021-06-01 13:09:00|3071.8|3065.8|3073|3067|3073.3|3067.3|3071.5|3065.5|12
1622552950000|2021-06-01 13:09:10|3072.8|3066.8|3071.8|3065.8|3072.8|3066.8|3071.8|3065.8|7
1622552960000|2021-06-01 13:09:20|3071.5|3065.5|3071.3|3065.3|3071.8|3065.8|3071.3|3065.3|7
1622552970000|2021-06-01 13:09:30|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622552980000|2021-06-01 13:09:40|3070.5|3064.5|3070.8|3064.8|3071|3065|3070.5|3064.5|4
1622552990000|2021-06-01 13:09:50|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1622553000000|2021-06-01 13:10:00|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1622553010000|2021-06-01 13:10:10|3070.5|3064.5|3071|3065|3071|3065|3069.8|3063.8|7
1622553020000|2021-06-01 13:10:20|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622553030000|2021-06-01 13:10:30|3071|3065|3072|3066|3072|3066|3071|3065|5
1622553040000|2021-06-01 13:10:40|3072.3|3066.3|3072.5|3066.5|3072.8|3066.8|3072.3|3066.3|4
1622553050000|2021-06-01 13:10:50|3072.8|3066.8|3072|3066|3072.8|3066.8|3071.5|3065.5|9
1622553060000|2021-06-01 13:11:00|3072.3|3066.3|3072|3066|3072.3|3066.3|3071.8|3065.8|4
1622553070000|2021-06-01 13:11:10|3071.5|3065.5|3071.3|3065.3|3071.8|3065.8|3070.8|3064.8|10
1622553080000|2021-06-01 13:11:20|3071|3065|3071|3065|3071.3|3065.3|3071|3065|3
1622553090000|2021-06-01 13:11:30|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071|3065|3
1622553100000|2021-06-01 13:11:40|3072|3066|3072.8|3066.8|3072.8|3066.8|3072|3066|4
1622553110000|2021-06-01 13:11:50|3073|3067|3073.8|3067.8|3073.8|3067.8|3073|3067|4
1622553120000|2021-06-01 13:12:00|3074|3068|3072.8|3066.8|3074.3|3068.3|3072.8|3066.8|6
1622553130000|2021-06-01 13:12:10|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1622553140000|2021-06-01 13:12:20|3072|3066|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|3
1622553150000|2021-06-01 13:12:30|3072|3066|3070.8|3064.8|3072|3066|3070.8|3064.8|6
1622553160000|2021-06-01 13:12:40|3071|3065|3071|3065|3071|3065|3071|3065|1
1622553180000|2021-06-01 13:13:00|3070.8|3064.8|3069.5|3063.5|3070.8|3064.8|3069.3|3063.3|7
1622553190000|2021-06-01 13:13:10|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1622553200000|2021-06-01 13:13:20|3069.3|3063.3|3067.5|3061.5|3069.3|3063.3|3067.5|3061.5|10
1622553210000|2021-06-01 13:13:30|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1622553220000|2021-06-01 13:13:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1622553230000|2021-06-01 13:13:50|3068.8|3062.8|3069.5|3063.5|3069.5|3063.5|3068.8|3062.8|3
1622553240000|2021-06-01 13:14:00|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|2
1622553250000|2021-06-01 13:14:10|3068.5|3062.5|3067.5|3061.5|3068.5|3062.5|3067.5|3061.5|4
1622553260000|2021-06-01 13:14:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|5
1622553270000|2021-06-01 13:14:30|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1622553280000|2021-06-01 13:14:40|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1622553290000|2021-06-01 13:14:50|3067.3|3061.3|3066.5|3060.5|3067.3|3061.3|3066.3|3060.3|7
1622553300000|2021-06-01 13:15:00|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1622553310000|2021-06-01 13:15:10|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|3
1622553320000|2021-06-01 13:15:20|3067|3061|3067|3061|3067|3061|3067|3061|1
1622553330000|2021-06-01 13:15:30|3067.3|3061.3|3068.5|3062.5|3068.5|3062.5|3067.3|3061.3|4
1622553340000|2021-06-01 13:15:40|3068.8|3062.8|3069|3063|3069|3063|3068.5|3062.5|4
1622553350000|2021-06-01 13:15:50|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622553360000|2021-06-01 13:16:00|3069|3063|3069.8|3063.8|3069.8|3063.8|3068.8|3062.8|6
1622553370000|2021-06-01 13:16:10|3069.5|3063.5|3069.3|3063.3|3070|3064|3069.3|3063.3|5
1622553380000|2021-06-01 13:16:20|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1622553390000|2021-06-01 13:16:30|3068.5|3062.5|3068.8|3062.8|3069|3063|3068.5|3062.5|4
1622553400000|2021-06-01 13:16:40|3069|3063|3070.5|3064.5|3070.5|3064.5|3069|3063|5
1622553410000|2021-06-01 13:16:50|3070.8|3064.8|3070.5|3064.5|3071|3065|3070.5|3064.5|6
1622553420000|2021-06-01 13:17:00|3070.3|3064.3|3070.8|3064.8|3071|3065|3069.3|3063.3|7
1622553430000|2021-06-01 13:17:10|3070.5|3064.5|3070.8|3064.8|3071|3065|3070.5|3064.5|6
1622553440000|2021-06-01 13:17:20|3071|3065|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|5
1622553450000|2021-06-01 13:17:30|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|4
1622553460000|2021-06-01 13:17:40|3072|3066|3071.5|3065.5|3072|3066|3071.5|3065.5|3
1622553470000|2021-06-01 13:17:50|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1622553480000|2021-06-01 13:18:00|3071|3065|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|4
1622553500000|2021-06-01 13:18:20|3071|3065|3072.5|3066.5|3072.5|3066.5|3071|3065|4
1622553510000|2021-06-01 13:18:30|3072|3066|3071.5|3065.5|3072|3066|3071.5|3065.5|2
1622553520000|2021-06-01 13:18:40|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|7
1622553530000|2021-06-01 13:18:50|3071|3065|3071.3|3065.3|3071.5|3065.5|3071|3065|4
1622553540000|2021-06-01 13:19:00|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1622553550000|2021-06-01 13:19:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|3
1622553560000|2021-06-01 13:19:20|3070.8|3064.8|3071.5|3065.5|3071.5|3065.5|3070.8|3064.8|4
1622553570000|2021-06-01 13:19:30|3071.3|3065.3|3071.3|3065.3|3071.8|3065.8|3071.3|3065.3|5
1622553580000|2021-06-01 13:19:40|3071.5|3065.5|3072.5|3066.5|3072.8|3066.8|3071.3|3065.3|6
1622553590000|2021-06-01 13:19:50|3072.8|3066.8|3071.5|3065.5|3073|3067|3071.5|3065.5|6
1622553600000|2021-06-01 13:20:00|3071.3|3065.3|3071.5|3065.5|3071.8|3065.8|3071.3|3065.3|4
1622553610000|2021-06-01 13:20:10|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1622553620000|2021-06-01 13:20:20|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622553630000|2021-06-01 13:20:30|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3070.8|3064.8|5
1622553640000|2021-06-01 13:20:40|3070.8|3064.8|3071|3065|3071|3065|3070.5|3064.5|4
1622553650000|2021-06-01 13:20:50|3070.8|3064.8|3070.8|3064.8|3071|3065|3070.8|3064.8|3
1622553670000|2021-06-01 13:21:10|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1622553680000|2021-06-01 13:21:20|3070.5|3064.5|3070.8|3064.8|3071|3065|3070.5|3064.5|8
1622553690000|2021-06-01 13:21:30|3071|3065|3070.8|3064.8|3071.5|3065.5|3070.8|3064.8|7
1622553700000|2021-06-01 13:21:40|3070.5|3064.5|3070|3064|3070.5|3064.5|3070|3064|3
1622553710000|2021-06-01 13:21:50|3070.3|3064.3|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|3
1622553720000|2021-06-01 13:22:00|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622553730000|2021-06-01 13:22:10|3070.3|3064.3|3069.3|3063.3|3070.3|3064.3|3069.3|3063.3|4
1622553740000|2021-06-01 13:22:20|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1622553750000|2021-06-01 13:22:30|3069.3|3063.3|3070|3064|3070|3064|3069|3063|6
1622553760000|2021-06-01 13:22:40|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1622553780000|2021-06-01 13:23:00|3070.3|3064.3|3069|3063|3070.3|3064.3|3069|3063|6
1622553790000|2021-06-01 13:23:10|3068.8|3062.8|3070|3064|3070|3064|3068.8|3062.8|6
1622553800000|2021-06-01 13:23:20|3069.8|3063.8|3069.3|3063.3|3069.8|3063.8|3069.3|3063.3|3
1622553810000|2021-06-01 13:23:30|3069|3063|3069|3063|3069|3063|3069|3063|1
1622553820000|2021-06-01 13:23:40|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|4
1622553830000|2021-06-01 13:23:50|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1622553840000|2021-06-01 13:24:00|3069|3063|3070|3064|3070.8|3064.8|3069|3063|9
1622553850000|2021-06-01 13:24:10|3070.3|3064.3|3069.8|3063.8|3070.8|3064.8|3069.8|3063.8|5
1622553860000|2021-06-01 13:24:20|3069.5|3063.5|3069.3|3063.3|3069.8|3063.8|3069|3063|5
1622553870000|2021-06-01 13:24:30|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1622553890000|2021-06-01 13:24:50|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1622553900000|2021-06-01 13:25:00|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1622553910000|2021-06-01 13:25:10|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1622553920000|2021-06-01 13:25:20|3068.8|3062.8|3070.5|3064.5|3070.5|3064.5|3068.8|3062.8|6
1622553930000|2021-06-01 13:25:30|3070.8|3064.8|3071.5|3065.5|3071.5|3065.5|3070.8|3064.8|7
1622553940000|2021-06-01 13:25:40|3071.8|3065.8|3070.8|3064.8|3072.5|3066.5|3070.8|3064.8|13
1622553950000|2021-06-01 13:25:50|3071|3065|3071|3065|3071.3|3065.3|3070.8|3064.8|4
1622553960000|2021-06-01 13:26:00|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|4
1622553970000|2021-06-01 13:26:10|3070|3064|3069.3|3063.3|3070|3064|3069.3|3063.3|8
1622553980000|2021-06-01 13:26:20|3069|3063|3069.8|3063.8|3069.8|3063.8|3069|3063|4
1622553990000|2021-06-01 13:26:30|3070|3064|3070.8|3064.8|3071|3065|3069.8|3063.8|7
1622554000000|2021-06-01 13:26:40|3070.5|3064.5|3070.5|3064.5|3071|3065|3070.5|3064.5|5
1622554010000|2021-06-01 13:26:50|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070|3064|7
1622554020000|2021-06-01 13:27:00|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.5|3063.5|4
1622554030000|2021-06-01 13:27:10|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|3
1622554040000|2021-06-01 13:27:20|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1622554050000|2021-06-01 13:27:30|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1622554060000|2021-06-01 13:27:40|3069|3063|3069|3063|3069|3063|3069|3063|1
1622554070000|2021-06-01 13:27:50|3068.5|3062.5|3067.8|3061.8|3068.5|3062.5|3067.8|3061.8|3
1622554080000|2021-06-01 13:28:00|3068|3062|3067.8|3061.8|3068|3062|3067.8|3061.8|2
1622554090000|2021-06-01 13:28:10|3068|3062|3068.3|3062.3|3068.8|3062.8|3068|3062|5
1622554100000|2021-06-01 13:28:20|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1622554120000|2021-06-01 13:28:40|3068.5|3062.5|3067.8|3061.8|3068.5|3062.5|3067.5|3061.5|7
1622554130000|2021-06-01 13:28:50|3068|3062|3067.8|3061.8|3068|3062|3067.8|3061.8|2
1622554140000|2021-06-01 13:29:00|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1622554150000|2021-06-01 13:29:10|3067.8|3061.8|3067.8|3061.8|3068|3062|3067.8|3061.8|3
1622554160000|2021-06-01 13:29:20|3068|3062|3068.5|3062.5|3068.5|3062.5|3068|3062|2
1622554190000|2021-06-01 13:29:50|3068.3|3062.3|3069.8|3063.8|3069.8|3063.8|3067.8|3061.8|7
1622554200000|2021-06-01 13:30:00|3070|3064|3070.3|3064.3|3070.5|3064.5|3070|3064|7
1622554210000|2021-06-01 13:30:10|3070|3064|3070|3064|3070.3|3064.3|3070|3064|3
1622554220000|2021-06-01 13:30:20|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1622554230000|2021-06-01 13:30:30|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1622554240000|2021-06-01 13:30:40|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1622554250000|2021-06-01 13:30:50|3070|3064|3070|3064|3070|3064|3070|3064|1
1622554260000|2021-06-01 13:31:00|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.3|3063.3|5
1622554270000|2021-06-01 13:31:10|3070|3064|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|6
1622554290000|2021-06-01 13:31:30|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|3
1622554310000|2021-06-01 13:31:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|5
1622554320000|2021-06-01 13:32:00|3071|3065|3070.8|3064.8|3071.5|3065.5|3070.8|3064.8|5
1622554330000|2021-06-01 13:32:10|3071|3065|3071.3|3065.3|3071.5|3065.5|3071|3065|5
1622554340000|2021-06-01 13:32:20|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622554350000|2021-06-01 13:32:30|3071.8|3065.8|3071.8|3065.8|3072.5|3066.5|3071.8|3065.8|6
1622554360000|2021-06-01 13:32:40|3072|3066|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|4
1622554370000|2021-06-01 13:32:50|3072.5|3066.5|3072|3066|3073.8|3067.8|3072|3066|11
1622554380000|2021-06-01 13:33:00|3072.3|3066.3|3073|3067|3073.3|3067.3|3072.3|3066.3|4
1622554390000|2021-06-01 13:33:10|3072.8|3066.8|3072|3066|3072.8|3066.8|3071.8|3065.8|7
1622554400000|2021-06-01 13:33:20|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|4
1622554410000|2021-06-01 13:33:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622554420000|2021-06-01 13:33:40|3071.5|3065.5|3072|3066|3072|3066|3071.5|3065.5|5
1622554430000|2021-06-01 13:33:50|3072.3|3066.3|3072.8|3066.8|3073.3|3067.3|3072.3|3066.3|7
1622554440000|2021-06-01 13:34:00|3072.5|3066.5|3073.3|3067.3|3073.3|3067.3|3072.3|3066.3|8
1622554450000|2021-06-01 13:34:10|3073|3067|3073|3067|3073|3067|3073|3067|1
1622554460000|2021-06-01 13:34:20|3073.3|3067.3|3075|3069|3075.3|3069.3|3073.3|3067.3|9
1622554470000|2021-06-01 13:34:30|3075.3|3069.3|3076|3070|3076.5|3070.5|3075|3069|7
1622554480000|2021-06-01 13:34:40|3076.3|3070.3|3077.5|3071.5|3077.5|3071.5|3076.3|3070.3|8
1622554490000|2021-06-01 13:34:50|3077.8|3071.8|3077.8|3071.8|3078|3072|3077.5|3071.5|9
1622554500000|2021-06-01 13:35:00|3078.5|3072.5|3079|3073|3079|3073|3077.8|3071.8|9
1622554510000|2021-06-01 13:35:10|3078.5|3072.5|3077|3071|3078.5|3072.5|3077|3071|7
1622554520000|2021-06-01 13:35:20|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077|3071|10
1622554530000|2021-06-01 13:35:30|3077.5|3071.5|3076.8|3070.8|3078.3|3072.3|3076.8|3070.8|15
1622554540000|2021-06-01 13:35:40|3076.5|3070.5|3077.8|3071.8|3078|3072|3075.8|3069.8|14
1622554550000|2021-06-01 13:35:50|3077.3|3071.3|3077|3071|3077.3|3071.3|3076.8|3070.8|8
1622554560000|2021-06-01 13:36:00|3076.8|3070.8|3077.5|3071.5|3077.8|3071.8|3076|3070|15
1622554570000|2021-06-01 13:36:10|3078|3072|3077.5|3071.5|3078|3072|3077|3071|7
1622554580000|2021-06-01 13:36:20|3077|3071|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|8
1622554590000|2021-06-01 13:36:30|3077.5|3071.5|3078.5|3072.5|3078.5|3072.5|3077.3|3071.3|8
1622554600000|2021-06-01 13:36:40|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3077.3|3071.3|10
1622554610000|2021-06-01 13:36:50|3079|3073|3079.5|3073.5|3079.5|3073.5|3078.8|3072.8|7
1622554620000|2021-06-01 13:37:00|3079.3|3073.3|3079.5|3073.5|3080|3074|3079|3073|7
1622554630000|2021-06-01 13:37:10|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|3
1622554640000|2021-06-01 13:37:20|3079.5|3073.5|3078.8|3072.8|3079.8|3073.8|3078.5|3072.5|12
1622554650000|2021-06-01 13:37:30|3079|3073|3079|3073|3079.3|3073.3|3079|3073|3
1622554660000|2021-06-01 13:37:40|3079.3|3073.3|3079.8|3073.8|3079.8|3073.8|3079.3|3073.3|5
1622554670000|2021-06-01 13:37:50|3079.5|3073.5|3079.5|3073.5|3080|3074|3079.5|3073.5|6
1622554680000|2021-06-01 13:38:00|3079.3|3073.3|3080.8|3074.8|3080.8|3074.8|3079.3|3073.3|10
1622554690000|2021-06-01 13:38:10|3080.5|3074.5|3081|3075|3081|3075|3080.3|3074.3|7
1622554700000|2021-06-01 13:38:20|3080.8|3074.8|3081.5|3075.5|3081.8|3075.8|3080.8|3074.8|8
1622554710000|2021-06-01 13:38:30|3081.8|3075.8|3080.8|3074.8|3082|3076|3080.8|3074.8|6
1622554720000|2021-06-01 13:38:40|3081|3075|3081.5|3075.5|3082.3|3076.3|3081|3075|10
1622554730000|2021-06-01 13:38:50|3081.3|3075.3|3081.5|3075.5|3082.3|3076.3|3081.3|3075.3|7
1622554740000|2021-06-01 13:39:00|3081.3|3075.3|3082.3|3076.3|3082.5|3076.5|3081.3|3075.3|8
1622554750000|2021-06-01 13:39:10|3082.5|3076.5|3083.3|3077.3|3084.8|3078.8|3082.5|3076.5|12
1622554760000|2021-06-01 13:39:20|3083.5|3077.5|3084.3|3078.3|3084.8|3078.8|3083.5|3077.5|11
1622554770000|2021-06-01 13:39:30|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|6
1622554780000|2021-06-01 13:39:40|3085.5|3079.5|3084.5|3078.5|3086.8|3080.8|3084.5|3078.5|12
1622554790000|2021-06-01 13:39:50|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084|3078|5
1622554800000|2021-06-01 13:40:00|3084.8|3078.8|3084.5|3078.5|3085|3079|3084.5|3078.5|9
1622554810000|2021-06-01 13:40:10|3084.8|3078.8|3085|3079|3085.3|3079.3|3084.5|3078.5|8
1622554820000|2021-06-01 13:40:20|3085.3|3079.3|3086.5|3080.5|3086.5|3080.5|3085.3|3079.3|6
1622554830000|2021-06-01 13:40:30|3086.8|3080.8|3086.8|3080.8|3087.8|3081.8|3086.5|3080.5|15
1622554840000|2021-06-01 13:40:40|3087|3081|3085.3|3079.3|3087.5|3081.5|3085|3079|19
1622554850000|2021-06-01 13:40:50|3085|3079|3084.3|3078.3|3085|3079|3083|3077|10
1622554860000|2021-06-01 13:41:00|3084.5|3078.5|3086.5|3080.5|3086.5|3080.5|3084.3|3078.3|13
1622554870000|2021-06-01 13:41:10|3086.8|3080.8|3087|3081|3087.5|3081.5|3086.8|3080.8|7
1622554880000|2021-06-01 13:41:20|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.3|3080.3|8
1622554890000|2021-06-01 13:41:30|3086.3|3080.3|3086.8|3080.8|3087|3081|3086.3|3080.3|7
1622554900000|2021-06-01 13:41:40|3087.8|3081.8|3086.8|3080.8|3087.8|3081.8|3086.3|3080.3|8
1622554910000|2021-06-01 13:41:50|3086.5|3080.5|3086.8|3080.8|3087.3|3081.3|3086.5|3080.5|10
1622554920000|2021-06-01 13:42:00|3087|3081|3086.8|3080.8|3087.3|3081.3|3086.8|3080.8|4
1622554930000|2021-06-01 13:42:10|3086.5|3080.5|3085.8|3079.8|3086.5|3080.5|3085.8|3079.8|3
1622554940000|2021-06-01 13:42:20|3085.5|3079.5|3085|3079|3085.5|3079.5|3084.8|3078.8|7
1622554950000|2021-06-01 13:42:30|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|3
1622554960000|2021-06-01 13:42:40|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1622554980000|2021-06-01 13:43:00|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1622554990000|2021-06-01 13:43:10|3086.3|3080.3|3085.3|3079.3|3086.3|3080.3|3084.8|3078.8|7
1622555000000|2021-06-01 13:43:20|3085|3079|3085|3079|3085.8|3079.8|3084.5|3078.5|10
1622555010000|2021-06-01 13:43:30|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|4
1622555020000|2021-06-01 13:43:40|3085.3|3079.3|3085.5|3079.5|3086|3080|3084.8|3078.8|9
1622555030000|2021-06-01 13:43:50|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1622555040000|2021-06-01 13:44:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622555050000|2021-06-01 13:44:10|3084.5|3078.5|3085|3079|3085|3079|3084.5|3078.5|3
1622555060000|2021-06-01 13:44:20|3085.3|3079.3|3085.8|3079.8|3086.3|3080.3|3085.3|3079.3|7
1622555070000|2021-06-01 13:44:30|3085.5|3079.5|3086|3080|3086|3080|3085.5|3079.5|3
1622555080000|2021-06-01 13:44:40|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|4
1622555090000|2021-06-01 13:44:50|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1622555100000|2021-06-01 13:45:00|3085.8|3079.8|3087|3081|3087|3081|3085.8|3079.8|5
1622555110000|2021-06-01 13:45:10|3086.5|3080.5|3087.3|3081.3|3087.8|3081.8|3086.5|3080.5|6
1622555120000|2021-06-01 13:45:20|3087|3081|3086.8|3080.8|3087.3|3081.3|3086.8|3080.8|3
1622555130000|2021-06-01 13:45:30|3087|3081|3086.3|3080.3|3087|3081|3086.3|3080.3|5
1622555140000|2021-06-01 13:45:40|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085|3079|4
1622555150000|2021-06-01 13:45:50|3085|3079|3084.5|3078.5|3085|3079|3084.5|3078.5|5
1622555170000|2021-06-01 13:46:10|3084.8|3078.8|3085.5|3079.5|3086|3080|3084.8|3078.8|6
1622555180000|2021-06-01 13:46:20|3085.8|3079.8|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|4
1622555190000|2021-06-01 13:46:30|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086|3080|5
1622555200000|2021-06-01 13:46:40|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1622555210000|2021-06-01 13:46:50|3087.3|3081.3|3087|3081|3087.3|3081.3|3086.5|3080.5|7
1622555230000|2021-06-01 13:47:10|3087.3|3081.3|3088|3082|3088|3082|3087.3|3081.3|3
1622555240000|2021-06-01 13:47:20|3087.8|3081.8|3088.5|3082.5|3089.3|3083.3|3087.8|3081.8|9
1622555250000|2021-06-01 13:47:30|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.3|3082.3|4
1622555260000|2021-06-01 13:47:40|3088.8|3082.8|3090.3|3084.3|3090.3|3084.3|3088.8|3082.8|10
1622555270000|2021-06-01 13:47:50|3090|3084|3090|3084|3090.3|3084.3|3090|3084|5
1622555280000|2021-06-01 13:48:00|3090.3|3084.3|3091.3|3085.3|3091.8|3085.8|3090|3084|11
1622555300000|2021-06-01 13:48:20|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|2
1622555310000|2021-06-01 13:48:30|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091|3085|5
1622555320000|2021-06-01 13:48:40|3091.3|3085.3|3091|3085|3091.8|3085.8|3091|3085|3
1622555360000|2021-06-01 13:49:20|3091.3|3085.3|3092|3086|3092.3|3086.3|3091.3|3085.3|12
1622555370000|2021-06-01 13:49:30|3092.3|3086.3|3092|3086|3092.8|3086.8|3092|3086|13
1622555380000|2021-06-01 13:49:40|3091.8|3085.8|3092|3086|3092|3086|3091.5|3085.5|4
1622555390000|2021-06-01 13:49:50|3092.3|3086.3|3092.3|3086.3|3092.8|3086.8|3092.3|3086.3|3
1622555400000|2021-06-01 13:50:00|3092.8|3086.8|3092.8|3086.8|3093|3087|3092|3086|10
1622555410000|2021-06-01 13:50:10|3092.5|3086.5|3093.8|3087.8|3093.8|3087.8|3092.3|3086.3|5
1622555420000|2021-06-01 13:50:20|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1622555430000|2021-06-01 13:50:30|3093.5|3087.5|3093.3|3087.3|3093.8|3087.8|3093.3|3087.3|4
1622555450000|2021-06-01 13:50:50|3093|3087|3093|3087|3093|3087|3093|3087|1
1622555460000|2021-06-01 13:51:00|3093.3|3087.3|3093.5|3087.5|3094|3088|3093.3|3087.3|6
1622555470000|2021-06-01 13:51:10|3093.3|3087.3|3092.5|3086.5|3093.8|3087.8|3092.5|3086.5|9
1622555480000|2021-06-01 13:51:20|3092.3|3086.3|3092.3|3086.3|3092.5|3086.5|3091.5|3085.5|6
1622555490000|2021-06-01 13:51:30|3092|3086|3091.5|3085.5|3092|3086|3091.5|3085.5|5
1622555500000|2021-06-01 13:51:40|3091.8|3085.8|3090|3084|3091.8|3085.8|3089.8|3083.8|10
1622555510000|2021-06-01 13:51:50|3089.8|3083.8|3090.3|3084.3|3090.5|3084.5|3089|3083|9
1622555520000|2021-06-01 13:52:00|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1622555530000|2021-06-01 13:52:10|3090.5|3084.5|3089.5|3083.5|3090.5|3084.5|3089.5|3083.5|4
1622555540000|2021-06-01 13:52:20|3089.3|3083.3|3089|3083|3089.3|3083.3|3088.8|3082.8|8
1622555550000|2021-06-01 13:52:30|3089.3|3083.3|3088.5|3082.5|3089.5|3083.5|3088.3|3082.3|6
1622555560000|2021-06-01 13:52:40|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|2
1622555570000|2021-06-01 13:52:50|3088|3082|3087.8|3081.8|3088|3082|3087.3|3081.3|11
1622555580000|2021-06-01 13:53:00|3087.5|3081.5|3088.5|3082.5|3088.5|3082.5|3086|3080|8
1622555590000|2021-06-01 13:53:10|3088.3|3082.3|3088|3082|3088.3|3082.3|3086.8|3080.8|8
1622555600000|2021-06-01 13:53:20|3088.3|3082.3|3089.3|3083.3|3089.3|3083.3|3088.3|3082.3|5
1622555610000|2021-06-01 13:53:30|3089.5|3083.5|3090.3|3084.3|3090.3|3084.3|3089|3083|6
1622555620000|2021-06-01 13:53:40|3090.5|3084.5|3090.5|3084.5|3091|3085|3090.5|3084.5|3
1622555630000|2021-06-01 13:53:50|3090|3084|3089.8|3083.8|3090.5|3084.5|3089.3|3083.3|8
1622555640000|2021-06-01 13:54:00|3089.5|3083.5|3089.3|3083.3|3089.8|3083.8|3089.3|3083.3|4
1622555650000|2021-06-01 13:54:10|3089.5|3083.5|3091|3085|3091.3|3085.3|3089.5|3083.5|9
1622555660000|2021-06-01 13:54:20|3091.3|3085.3|3091.3|3085.3|3092.5|3086.5|3091.3|3085.3|11
1622555670000|2021-06-01 13:54:30|3091|3085|3091|3085|3091.3|3085.3|3090.3|3084.3|9
1622555680000|2021-06-01 13:54:40|3090.8|3084.8|3089.3|3083.3|3091|3085|3089.3|3083.3|9
1622555690000|2021-06-01 13:54:50|3089.5|3083.5|3090|3084|3090|3084|3089.5|3083.5|6
1622555700000|2021-06-01 13:55:00|3089.8|3083.8|3092|3086|3092|3086|3089.8|3083.8|7
1622555710000|2021-06-01 13:55:10|3091.5|3085.5|3092.5|3086.5|3092.5|3086.5|3091.5|3085.5|4
1622555720000|2021-06-01 13:55:20|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1622555730000|2021-06-01 13:55:30|3092.5|3086.5|3093.3|3087.3|3093.3|3087.3|3091.5|3085.5|10
1622555740000|2021-06-01 13:55:40|3093.5|3087.5|3092.5|3086.5|3093.5|3087.5|3092.5|3086.5|5
1622555750000|2021-06-01 13:55:50|3092.8|3086.8|3091.8|3085.8|3093|3087|3091.3|3085.3|10
1622555760000|2021-06-01 13:56:00|3092|3086|3093|3087|3093|3087|3092|3086|6
1622555770000|2021-06-01 13:56:10|3092.8|3086.8|3092.3|3086.3|3092.8|3086.8|3092.3|3086.3|5
1622555780000|2021-06-01 13:56:20|3092|3086|3091.5|3085.5|3092|3086|3091.5|3085.5|3
1622555790000|2021-06-01 13:56:30|3091|3085|3091.8|3085.8|3091.8|3085.8|3091|3085|4
1622555800000|2021-06-01 13:56:40|3092|3086|3092.8|3086.8|3092.8|3086.8|3092|3086|4
1622555810000|2021-06-01 13:56:50|3092.5|3086.5|3092.5|3086.5|3093|3087|3092.5|3086.5|5
1622555820000|2021-06-01 13:57:00|3093|3087|3093|3087|3093|3087|3092.8|3086.8|3
1622555830000|2021-06-01 13:57:10|3093.5|3087.5|3094.5|3088.5|3094.5|3088.5|3093.5|3087.5|8
1622555850000|2021-06-01 13:57:30|3094.8|3088.8|3095|3089|3095|3089|3094.8|3088.8|4
1622555860000|2021-06-01 13:57:40|3095.3|3089.3|3094.8|3088.8|3095.3|3089.3|3094.5|3088.5|8
1622555870000|2021-06-01 13:57:50|3095|3089|3095|3089|3095|3089|3094.5|3088.5|7
1622555890000|2021-06-01 13:58:10|3094.8|3088.8|3095|3089|3095|3089|3094.8|3088.8|2
1622555910000|2021-06-01 13:58:30|3094.8|3088.8|3094|3088|3094.8|3088.8|3094|3088|6
1622555920000|2021-06-01 13:58:40|3094.3|3088.3|3095|3089|3095|3089|3093.8|3087.8|6
1622555940000|2021-06-01 13:59:00|3094.8|3088.8|3095|3089|3095|3089|3094.5|3088.5|8
1622555950000|2021-06-01 13:59:10|3095.3|3089.3|3094.3|3088.3|3095.8|3089.8|3094.3|3088.3|14
1622555960000|2021-06-01 13:59:20|3094.8|3088.8|3095.3|3089.3|3095.5|3089.5|3094.3|3088.3|8
1622555970000|2021-06-01 13:59:30|3095|3089|3095.3|3089.3|3095.5|3089.5|3094.5|3088.5|8
1622555980000|2021-06-01 13:59:40|3095|3089|3095.5|3089.5|3095.8|3089.8|3095|3089|9
1622555990000|2021-06-01 13:59:50|3095.8|3089.8|3096.5|3090.5|3096.5|3090.5|3095.8|3089.8|8
1622556000000|2021-06-01 14:00:00|3096.8|3090.8|3096.8|3090.8|3097|3091|3096.5|3090.5|5
1622556010000|2021-06-01 14:00:10|3096.5|3090.5|3097|3091|3097.5|3091.5|3096.5|3090.5|5
1622556020000|2021-06-01 14:00:20|3096.8|3090.8|3097|3091|3097.3|3091.3|3096.8|3090.8|8
1622556030000|2021-06-01 14:00:30|3097.3|3091.3|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|3
1622556040000|2021-06-01 14:00:40|3097.5|3091.5|3096.8|3090.8|3097.5|3091.5|3096.8|3090.8|6
1622556050000|2021-06-01 14:00:50|3096.5|3090.5|3095.8|3089.8|3096.5|3090.5|3095.8|3089.8|5
1622556060000|2021-06-01 14:01:00|3096|3090|3096|3090|3096.5|3090.5|3095.8|3089.8|14
1622556070000|2021-06-01 14:01:10|3096.3|3090.3|3096|3090|3096.3|3090.3|3096|3090|2
1622556080000|2021-06-01 14:01:20|3095.8|3089.8|3096.8|3090.8|3096.8|3090.8|3095.5|3089.5|9
1622556090000|2021-06-01 14:01:30|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3096.5|3090.5|8
1622556100000|2021-06-01 14:01:40|3096.3|3090.3|3096.5|3090.5|3096.8|3090.8|3096.3|3090.3|3
1622556110000|2021-06-01 14:01:50|3096.8|3090.8|3097.3|3091.3|3097.3|3091.3|3096.8|3090.8|4
1622556120000|2021-06-01 14:02:00|3097|3091|3097|3091|3097|3091|3097|3091|1
1622556130000|2021-06-01 14:02:10|3096.8|3090.8|3095.5|3089.5|3096.8|3090.8|3095.5|3089.5|6
1622556140000|2021-06-01 14:02:20|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|2
1622556150000|2021-06-01 14:02:30|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1622556170000|2021-06-01 14:02:50|3095.8|3089.8|3095.3|3089.3|3096|3090|3095.3|3089.3|7
1622556180000|2021-06-01 14:03:00|3095|3089|3095|3089|3095.3|3089.3|3094.8|3088.8|5
1622556190000|2021-06-01 14:03:10|3095.3|3089.3|3095.5|3089.5|3095.8|3089.8|3095.3|3089.3|4
1622556200000|2021-06-01 14:03:20|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1622556210000|2021-06-01 14:03:30|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1622556220000|2021-06-01 14:03:40|3095.3|3089.3|3095.3|3089.3|3095.8|3089.8|3095|3089|6
1622556230000|2021-06-01 14:03:50|3095.5|3089.5|3095|3089|3096.3|3090.3|3095|3089|5
1622556240000|2021-06-01 14:04:00|3094.8|3088.8|3095|3089|3095|3089|3094.8|3088.8|2
1622556250000|2021-06-01 14:04:10|3094.5|3088.5|3094.5|3088.5|3095|3089|3093.5|3087.5|6
1622556260000|2021-06-01 14:04:20|3094.8|3088.8|3094.5|3088.5|3095|3089|3094.5|3088.5|6
1622556270000|2021-06-01 14:04:30|3094.8|3088.8|3094.3|3088.3|3094.8|3088.8|3093.8|3087.8|5
1622556280000|2021-06-01 14:04:40|3094|3088|3095|3089|3095|3089|3094|3088|4
1622556290000|2021-06-01 14:04:50|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1622556300000|2021-06-01 14:05:00|3094.3|3088.3|3094|3088|3094.3|3088.3|3093.8|3087.8|3
1622556310000|2021-06-01 14:05:10|3094.3|3088.3|3094.8|3088.8|3094.8|3088.8|3094.3|3088.3|3
1622556320000|2021-06-01 14:05:20|3095|3089|3095|3089|3095|3089|3095|3089|1
1622556340000|2021-06-01 14:05:40|3095.3|3089.3|3096|3090|3096.3|3090.3|3095.3|3089.3|5
1622556350000|2021-06-01 14:05:50|3096.3|3090.3|3095.8|3089.8|3096.5|3090.5|3095.8|3089.8|4
1622556370000|2021-06-01 14:06:10|3096|3090|3096|3090|3096|3090|3096|3090|1
1622556380000|2021-06-01 14:06:20|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1622556390000|2021-06-01 14:06:30|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1622556400000|2021-06-01 14:06:40|3096.8|3090.8|3096.3|3090.3|3096.8|3090.8|3095.5|3089.5|6
1622556420000|2021-06-01 14:07:00|3096|3090|3096|3090|3096|3090|3096|3090|1
1622556430000|2021-06-01 14:07:10|3095.8|3089.8|3096|3090|3096|3090|3095.8|3089.8|2
1622556440000|2021-06-01 14:07:20|3095.3|3089.3|3095|3089|3095.3|3089.3|3094.8|3088.8|3
1622556450000|2021-06-01 14:07:30|3095.3|3089.3|3095.8|3089.8|3095.8|3089.8|3095.3|3089.3|3
1622556460000|2021-06-01 14:07:40|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1622556470000|2021-06-01 14:07:50|3096|3090|3095.3|3089.3|3096|3090|3095.3|3089.3|3
1622556480000|2021-06-01 14:08:00|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096|3090|4
1622556490000|2021-06-01 14:08:10|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1622556500000|2021-06-01 14:08:20|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3095.8|3089.8|6
1622556510000|2021-06-01 14:08:30|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1622556520000|2021-06-01 14:08:40|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1622556530000|2021-06-01 14:08:50|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622556540000|2021-06-01 14:09:00|3097.8|3091.8|3097.8|3091.8|3098.3|3092.3|3097.8|3091.8|3
1622556550000|2021-06-01 14:09:10|3098.3|3092.3|3097.3|3091.3|3098.3|3092.3|3097.3|3091.3|4
1622556560000|2021-06-01 14:09:20|3097|3091|3097.5|3091.5|3097.5|3091.5|3096.8|3090.8|4
1622556570000|2021-06-01 14:09:30|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|3
1622556580000|2021-06-01 14:09:40|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|2
1622556590000|2021-06-01 14:09:50|3096.5|3090.5|3097|3091|3097|3091|3096.5|3090.5|3
1622556600000|2021-06-01 14:10:00|3097.3|3091.3|3097.3|3091.3|3097.5|3091.5|3097|3091|7
1622556610000|2021-06-01 14:10:10|3097|3091|3096.5|3090.5|3097|3091|3095.8|3089.8|9
1622556620000|2021-06-01 14:10:20|3096.8|3090.8|3097.3|3091.3|3097.3|3091.3|3096.5|3090.5|4
1622556630000|2021-06-01 14:10:30|3097|3091|3095.8|3089.8|3097|3091|3095.8|3089.8|5
1622556640000|2021-06-01 14:10:40|3095.3|3089.3|3095.5|3089.5|3095.8|3089.8|3095.3|3089.3|3
1622556650000|2021-06-01 14:10:50|3095.3|3089.3|3094.8|3088.8|3095.3|3089.3|3094.8|3088.8|5
1622556660000|2021-06-01 14:11:00|3094.5|3088.5|3095|3089|3095.5|3089.5|3094.3|3088.3|8
1622556670000|2021-06-01 14:11:10|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1622556680000|2021-06-01 14:11:20|3094.3|3088.3|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|2
1622556690000|2021-06-01 14:11:30|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3093.8|3087.8|7
1622556700000|2021-06-01 14:11:40|3094.3|3088.3|3094.8|3088.8|3095|3089|3094.3|3088.3|5
1622556720000|2021-06-01 14:12:00|3095.5|3089.5|3095.3|3089.3|3095.5|3089.5|3095|3089|4
1622556730000|2021-06-01 14:12:10|3095.5|3089.5|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|4
1622556740000|2021-06-01 14:12:20|3095|3089|3095.5|3089.5|3095.5|3089.5|3094.8|3088.8|7
1622556750000|2021-06-01 14:12:30|3095.8|3089.8|3096|3090|3096|3090|3095.8|3089.8|4
1622556760000|2021-06-01 14:12:40|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1622556770000|2021-06-01 14:12:50|3095.5|3089.5|3094.3|3088.3|3095.5|3089.5|3094.3|3088.3|6
1622556780000|2021-06-01 14:13:00|3094|3088|3094|3088|3094.8|3088.8|3093.5|3087.5|10
1622556790000|2021-06-01 14:13:10|3094.3|3088.3|3094|3088|3094.5|3088.5|3094|3088|8
1622556800000|2021-06-01 14:13:20|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3093.5|3087.5|9
1622556810000|2021-06-01 14:13:30|3094|3088|3094|3088|3094.3|3088.3|3093.8|3087.8|4
1622556820000|2021-06-01 14:13:40|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1622556830000|2021-06-01 14:13:50|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.3|3087.3|6
1622556840000|2021-06-01 14:14:00|3094|3088|3094.8|3088.8|3094.8|3088.8|3093.8|3087.8|9
1622556850000|2021-06-01 14:14:10|3094.5|3088.5|3094.8|3088.8|3095|3089|3094.5|3088.5|3
1622556860000|2021-06-01 14:14:20|3095|3089|3095.8|3089.8|3095.8|3089.8|3094.8|3088.8|4
1622556870000|2021-06-01 14:14:30|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1622556880000|2021-06-01 14:14:40|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1622556900000|2021-06-01 14:15:00|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|2
1622556910000|2021-06-01 14:15:10|3094.5|3088.5|3094.8|3088.8|3095.3|3089.3|3094.5|3088.5|6
1622556920000|2021-06-01 14:15:20|3095|3089|3095|3089|3095|3089|3095|3089|1
1622556930000|2021-06-01 14:15:30|3095.3|3089.3|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|4
1622556940000|2021-06-01 14:15:40|3095|3089|3094.8|3088.8|3095.3|3089.3|3094.8|3088.8|4
1622556950000|2021-06-01 14:15:50|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1622556960000|2021-06-01 14:16:00|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1622556970000|2021-06-01 14:16:10|3094.3|3088.3|3092|3086|3094.3|3088.3|3092|3086|8
1622556980000|2021-06-01 14:16:20|3091.8|3085.8|3092|3086|3092.5|3086.5|3091.5|3085.5|12
1622556990000|2021-06-01 14:16:30|3091.8|3085.8|3091|3085|3091.8|3085.8|3091|3085|4
1622557000000|2021-06-01 14:16:40|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1622557010000|2021-06-01 14:16:50|3090.3|3084.3|3090|3084|3090.3|3084.3|3089.5|3083.5|8
1622557020000|2021-06-01 14:17:00|3089.8|3083.8|3088.5|3082.5|3090|3084|3088.5|3082.5|9
1622557030000|2021-06-01 14:17:10|3088.3|3082.3|3088.5|3082.5|3089|3083|3088.3|3082.3|6
1622557040000|2021-06-01 14:17:20|3088.8|3082.8|3090|3084|3090|3084|3088.8|3082.8|5
1622557050000|2021-06-01 14:17:30|3089.5|3083.5|3089|3083|3089.5|3083.5|3089|3083|5
1622557060000|2021-06-01 14:17:40|3088.8|3082.8|3087.5|3081.5|3088.8|3082.8|3086|3080|15
1622557070000|2021-06-01 14:17:50|3087.3|3081.3|3086|3080|3087.8|3081.8|3086|3080|6
1622557080000|2021-06-01 14:18:00|3085.8|3079.8|3084.3|3078.3|3085.8|3079.8|3083.8|3077.8|13
1622557090000|2021-06-01 14:18:10|3084.5|3078.5|3086.5|3080.5|3086.5|3080.5|3084.5|3078.5|7
1622557100000|2021-06-01 14:18:20|3086.8|3080.8|3086.8|3080.8|3087|3081|3086|3080|7
1622557110000|2021-06-01 14:18:30|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3085.8|3079.8|8
1622557120000|2021-06-01 14:18:40|3086.5|3080.5|3088|3082|3088.3|3082.3|3086.5|3080.5|8
1622557130000|2021-06-01 14:18:50|3087.8|3081.8|3087.8|3081.8|3088|3082|3087.8|3081.8|3
1622557140000|2021-06-01 14:19:00|3088|3082|3087.3|3081.3|3088|3082|3087|3081|8
1622557150000|2021-06-01 14:19:10|3087.5|3081.5|3088.5|3082.5|3088.5|3082.5|3087.5|3081.5|9
1622557160000|2021-06-01 14:19:20|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|2
1622557170000|2021-06-01 14:19:30|3088.3|3082.3|3086.8|3080.8|3088.3|3082.3|3086.8|3080.8|8
1622557180000|2021-06-01 14:19:40|3086.5|3080.5|3087.3|3081.3|3087.3|3081.3|3086.3|3080.3|6
1622557190000|2021-06-01 14:19:50|3087|3081|3086.3|3080.3|3087.3|3081.3|3085.8|3079.8|8
1622557200000|2021-06-01 14:20:00|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|3
1622557220000|2021-06-01 14:20:20|3086.3|3080.3|3087.5|3081.5|3087.8|3081.8|3086.3|3080.3|9
1622557230000|2021-06-01 14:20:30|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622557240000|2021-06-01 14:20:40|3087.5|3081.5|3088.5|3082.5|3088.5|3082.5|3087.5|3081.5|6
1622557250000|2021-06-01 14:20:50|3088.3|3082.3|3089.3|3083.3|3089.3|3083.3|3088.3|3082.3|4
1622557260000|2021-06-01 14:21:00|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1622557270000|2021-06-01 14:21:10|3090|3084|3090.8|3084.8|3090.8|3084.8|3090|3084|4
1622557280000|2021-06-01 14:21:20|3090.5|3084.5|3091.3|3085.3|3091.3|3085.3|3090.5|3084.5|4
1622557290000|2021-06-01 14:21:30|3091|3085|3090.5|3084.5|3091.3|3085.3|3090.5|3084.5|6
1622557300000|2021-06-01 14:21:40|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090|3084|6
1622557310000|2021-06-01 14:21:50|3090.3|3084.3|3090|3084|3090.3|3084.3|3089.8|3083.8|4
1622557320000|2021-06-01 14:22:00|3089.8|3083.8|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|3
1622557330000|2021-06-01 14:22:10|3090|3084|3090|3084|3090|3084|3090|3084|1
1622557340000|2021-06-01 14:22:20|3089.8|3083.8|3088.8|3082.8|3089.8|3083.8|3088.8|3082.8|15
1622557350000|2021-06-01 14:22:30|3088.3|3082.3|3088.8|3082.8|3088.8|3082.8|3088.3|3082.3|3
1622557360000|2021-06-01 14:22:40|3089|3083|3088.8|3082.8|3089.3|3083.3|3088.8|3082.8|5
1622557370000|2021-06-01 14:22:50|3088.5|3082.5|3088.3|3082.3|3088.5|3082.5|3087.3|3081.3|9
1622557380000|2021-06-01 14:23:00|3088|3082|3086.8|3080.8|3088|3082|3086.3|3080.3|10
1622557390000|2021-06-01 14:23:10|3086.3|3080.3|3085.8|3079.8|3087.8|3081.8|3085.8|3079.8|11
1622557400000|2021-06-01 14:23:20|3086|3080|3086|3080|3086.3|3080.3|3086|3080|3
1622557410000|2021-06-01 14:23:30|3086.3|3080.3|3086|3080|3086.8|3080.8|3086|3080|11
1622557420000|2021-06-01 14:23:40|3085.3|3079.3|3084.8|3078.8|3085.8|3079.8|3084.3|3078.3|7
1622557430000|2021-06-01 14:23:50|3085|3079|3086|3080|3086.8|3080.8|3084.8|3078.8|12
1622557440000|2021-06-01 14:24:00|3086.3|3080.3|3085|3079|3086.3|3080.3|3085|3079|6
1622557450000|2021-06-01 14:24:10|3084.8|3078.8|3082.3|3076.3|3084.8|3078.8|3082.3|3076.3|7
1622557460000|2021-06-01 14:24:20|3082.8|3076.8|3081.5|3075.5|3082.8|3076.8|3081.3|3075.3|15
1622557470000|2021-06-01 14:24:30|3081.3|3075.3|3081.8|3075.8|3081.8|3075.8|3081|3075|9
1622557480000|2021-06-01 14:24:40|3082|3076|3083|3077|3083|3077|3082|3076|4
1622557490000|2021-06-01 14:24:50|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|2
1622557500000|2021-06-01 14:25:00|3082|3076|3080.5|3074.5|3082|3076|3079.3|3073.3|13
1622557510000|2021-06-01 14:25:10|3080.8|3074.8|3081.3|3075.3|3081.5|3075.5|3080.8|3074.8|7
1622557520000|2021-06-01 14:25:20|3081|3075|3082.5|3076.5|3082.5|3076.5|3081|3075|5
1622557530000|2021-06-01 14:25:30|3082.8|3076.8|3081|3075|3083|3077|3081|3075|6
1622557540000|2021-06-01 14:25:40|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.3|3074.3|4
1622557550000|2021-06-01 14:25:50|3079.5|3073.5|3079.8|3073.8|3080.3|3074.3|3079.5|3073.5|18
1622557560000|2021-06-01 14:26:00|3080|3074|3080.5|3074.5|3081.3|3075.3|3079.8|3073.8|16
1622557570000|2021-06-01 14:26:10|3080.8|3074.8|3080.3|3074.3|3081.3|3075.3|3080.3|3074.3|8
1622557580000|2021-06-01 14:26:20|3080.5|3074.5|3082|3076|3082.3|3076.3|3080.3|3074.3|10
1622557590000|2021-06-01 14:26:30|3081.5|3075.5|3082.8|3076.8|3083.3|3077.3|3081.5|3075.5|11
1622557600000|2021-06-01 14:26:40|3083|3077|3083.8|3077.8|3083.8|3077.8|3083|3077|4
1622557610000|2021-06-01 14:26:50|3084|3078|3084.8|3078.8|3085.3|3079.3|3084|3078|7
1622557620000|2021-06-01 14:27:00|3084.5|3078.5|3083.5|3077.5|3084.5|3078.5|3083.3|3077.3|8
1622557630000|2021-06-01 14:27:10|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1622557650000|2021-06-01 14:27:30|3083.3|3077.3|3082|3076|3083.3|3077.3|3081.8|3075.8|7
1622557660000|2021-06-01 14:27:40|3081.8|3075.8|3081|3075|3081.8|3075.8|3081|3075|4
1622557670000|2021-06-01 14:27:50|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080|3074|4
1622557680000|2021-06-01 14:28:00|3080.3|3074.3|3080.8|3074.8|3081|3075|3080|3074|7
1622557700000|2021-06-01 14:28:20|3081|3075|3082.3|3076.3|3082.3|3076.3|3081|3075|2
1622557710000|2021-06-01 14:28:30|3082|3076|3082.8|3076.8|3082.8|3076.8|3081.8|3075.8|5
1622557720000|2021-06-01 14:28:40|3082.5|3076.5|3082.3|3076.3|3082.8|3076.8|3081.8|3075.8|14
1622557730000|2021-06-01 14:28:50|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|4
1622557740000|2021-06-01 14:29:00|3081|3075|3079.8|3073.8|3081|3075|3079.8|3073.8|7
1622557750000|2021-06-01 14:29:10|3079.3|3073.3|3079|3073|3079.3|3073.3|3078.8|3072.8|4
1622557760000|2021-06-01 14:29:20|3078.5|3072.5|3079|3073|3079|3073|3078.5|3072.5|2
1622557770000|2021-06-01 14:29:30|3079.3|3073.3|3079.5|3073.5|3079.8|3073.8|3079.3|3073.3|3
1622557780000|2021-06-01 14:29:40|3079.8|3073.8|3079|3073|3079.8|3073.8|3079|3073|6
1622557790000|2021-06-01 14:29:50|3079.3|3073.3|3078.3|3072.3|3079.3|3073.3|3077.8|3071.8|14
1622557800000|2021-06-01 14:30:00|3078|3072|3076.8|3070.8|3078.5|3072.5|3076.3|3070.3|12
1622557810000|2021-06-01 14:30:10|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|3
1622557820000|2021-06-01 14:30:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1622557830000|2021-06-01 14:30:30|3078|3072|3078.8|3072.8|3079|3073|3078|3072|3
1622557840000|2021-06-01 14:30:40|3079|3073|3079.8|3073.8|3079.8|3073.8|3079|3073|3
1622557850000|2021-06-01 14:30:50|3080|3074|3080.5|3074.5|3080.8|3074.8|3080|3074|4
1622557860000|2021-06-01 14:31:00|3080.3|3074.3|3078.8|3072.8|3080.3|3074.3|3078.3|3072.3|15
1622557870000|2021-06-01 14:31:10|3079|3073|3078.8|3072.8|3079.5|3073.5|3078.8|3072.8|6
1622557880000|2021-06-01 14:31:20|3079|3073|3080|3074|3080|3074|3079|3073|5
1622557890000|2021-06-01 14:31:30|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|3
1622557900000|2021-06-01 14:31:40|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1622557910000|2021-06-01 14:31:50|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|5
1622557920000|2021-06-01 14:32:00|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|3
1622557930000|2021-06-01 14:32:10|3079.5|3073.5|3080.3|3074.3|3080.5|3074.5|3079.5|3073.5|5
1622557940000|2021-06-01 14:32:20|3080|3074|3079.3|3073.3|3080|3074|3079.3|3073.3|4
1622557950000|2021-06-01 14:32:30|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|3
1622557960000|2021-06-01 14:32:40|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1622557970000|2021-06-01 14:32:50|3079.3|3073.3|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|3
1622557980000|2021-06-01 14:33:00|3079|3073|3078.3|3072.3|3079|3073|3078.3|3072.3|6
1622557990000|2021-06-01 14:33:10|3078.5|3072.5|3079|3073|3079|3073|3078.5|3072.5|3
1622558000000|2021-06-01 14:33:20|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078|3072|7
1622558010000|2021-06-01 14:33:30|3078|3072|3077|3071|3078|3072|3076.8|3070.8|8
1622558020000|2021-06-01 14:33:40|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|3
1622558030000|2021-06-01 14:33:50|3077.5|3071.5|3077.8|3071.8|3078|3072|3077.5|3071.5|4
1622558040000|2021-06-01 14:34:00|3077.5|3071.5|3077|3071|3077.5|3071.5|3077|3071|3
1622558050000|2021-06-01 14:34:10|3076.8|3070.8|3075.5|3069.5|3076.8|3070.8|3075.3|3069.3|7
1622558060000|2021-06-01 14:34:20|3075.8|3069.8|3075.3|3069.3|3076.3|3070.3|3075.3|3069.3|6
1622558070000|2021-06-01 14:34:30|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622558080000|2021-06-01 14:34:40|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|6
1622558090000|2021-06-01 14:34:50|3075|3069|3076|3070|3076|3070|3075|3069|5
1622558100000|2021-06-01 14:35:00|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622558110000|2021-06-01 14:35:10|3075.5|3069.5|3075|3069|3075.5|3069.5|3075|3069|5
1622558120000|2021-06-01 14:35:20|3074.8|3068.8|3074.5|3068.5|3075.3|3069.3|3074.5|3068.5|6
1622558130000|2021-06-01 14:35:30|3074.8|3068.8|3074.8|3068.8|3075|3069|3074.3|3068.3|7
1622558140000|2021-06-01 14:35:40|3075|3069|3074.5|3068.5|3075|3069|3074.5|3068.5|7
1622558150000|2021-06-01 14:35:50|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1622558160000|2021-06-01 14:36:00|3074.3|3068.3|3073|3067|3074.3|3068.3|3073|3067|4
1622558170000|2021-06-01 14:36:10|3073.3|3067.3|3073.3|3067.3|3073.8|3067.8|3072.8|3066.8|10
1622558180000|2021-06-01 14:36:20|3073.8|3067.8|3075|3069|3075|3069|3073.8|3067.8|6
1622558190000|2021-06-01 14:36:30|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|3
1622558200000|2021-06-01 14:36:40|3074|3068|3073.3|3067.3|3074|3068|3073|3067|5
1622558210000|2021-06-01 14:36:50|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|3
1622558220000|2021-06-01 14:37:00|3073.3|3067.3|3073.8|3067.8|3074.3|3068.3|3073.3|3067.3|6
1622558230000|2021-06-01 14:37:10|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3072.8|3066.8|5
1622558240000|2021-06-01 14:37:20|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|3
1622558260000|2021-06-01 14:37:40|3074.3|3068.3|3074|3068|3074.5|3068.5|3074|3068|3
1622558270000|2021-06-01 14:37:50|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1622558280000|2021-06-01 14:38:00|3073.3|3067.3|3072|3066|3073.3|3067.3|3072|3066|4
1622558290000|2021-06-01 14:38:10|3072.3|3066.3|3072|3066|3072.8|3066.8|3072|3066|8
1622558300000|2021-06-01 14:38:20|3071.8|3065.8|3071.3|3065.3|3071.8|3065.8|3070.8|3064.8|9
1622558310000|2021-06-01 14:38:30|3071|3065|3073|3067|3073|3067|3071|3065|11
1622558320000|2021-06-01 14:38:40|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1622558330000|2021-06-01 14:38:50|3073.3|3067.3|3074|3068|3074|3068|3073.3|3067.3|3
1622558340000|2021-06-01 14:39:00|3073.8|3067.8|3072.5|3066.5|3073.8|3067.8|3072.5|3066.5|8
1622558350000|2021-06-01 14:39:10|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072|3066|6
1622558360000|2021-06-01 14:39:20|3072.3|3066.3|3072|3066|3072.3|3066.3|3071.3|3065.3|7
1622558370000|2021-06-01 14:39:30|3071.8|3065.8|3070.8|3064.8|3071.8|3065.8|3070.8|3064.8|4
1622558380000|2021-06-01 14:39:40|3071|3065|3070.5|3064.5|3071.5|3065.5|3070.5|3064.5|6
1622558400000|2021-06-01 14:40:00|3070.3|3064.3|3071|3065|3071|3065|3070.3|3064.3|4
1622558410000|2021-06-01 14:40:10|3071.3|3065.3|3071.5|3065.5|3072.3|3066.3|3071.3|3065.3|6
1622558420000|2021-06-01 14:40:20|3071.8|3065.8|3072.3|3066.3|3072.5|3066.5|3071.8|3065.8|8
1622558440000|2021-06-01 14:40:40|3072.5|3066.5|3073|3067|3073.3|3067.3|3072.5|3066.5|4
1622558450000|2021-06-01 14:40:50|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|3
1622558460000|2021-06-01 14:41:00|3072|3066|3071|3065|3072|3066|3070.8|3064.8|5
1622558470000|2021-06-01 14:41:10|3071.5|3065.5|3071.8|3065.8|3072|3066|3071.5|3065.5|4
1622558480000|2021-06-01 14:41:20|3071.5|3065.5|3071|3065|3071.5|3065.5|3071|3065|3
1622558500000|2021-06-01 14:41:40|3071.3|3065.3|3071|3065|3071.8|3065.8|3071|3065|5
1622558510000|2021-06-01 14:41:50|3070.8|3064.8|3071.8|3065.8|3072|3066|3070.8|3064.8|5
1622558520000|2021-06-01 14:42:00|3072|3066|3072.5|3066.5|3072.8|3066.8|3071.5|3065.5|6
1622558530000|2021-06-01 14:42:10|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1622558540000|2021-06-01 14:42:20|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3072.5|3066.5|7
1622558550000|2021-06-01 14:42:30|3073.5|3067.5|3073|3067|3073.5|3067.5|3073|3067|3
1622558560000|2021-06-01 14:42:40|3073.3|3067.3|3074.5|3068.5|3074.5|3068.5|3073.3|3067.3|6
1622558570000|2021-06-01 14:42:50|3074.8|3068.8|3075.3|3069.3|3075.5|3069.5|3074.8|3068.8|7
1622558580000|2021-06-01 14:43:00|3075|3069|3075.3|3069.3|3075.5|3069.5|3075|3069|4
1622558590000|2021-06-01 14:43:10|3075|3069|3074.8|3068.8|3075|3069|3074.5|3068.5|4
1622558600000|2021-06-01 14:43:20|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1622558610000|2021-06-01 14:43:30|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.3|3067.3|7
1622558620000|2021-06-01 14:43:40|3073.3|3067.3|3073.3|3067.3|3073.5|3067.5|3073|3067|5
1622558630000|2021-06-01 14:43:50|3073|3067|3073.5|3067.5|3073.8|3067.8|3072|3066|11
1622558640000|2021-06-01 14:44:00|3073.3|3067.3|3073|3067|3073.3|3067.3|3072.8|3066.8|4
1622558650000|2021-06-01 14:44:10|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|2
1622558660000|2021-06-01 14:44:20|3072|3066|3071.5|3065.5|3072|3066|3071.5|3065.5|3
1622558670000|2021-06-01 14:44:30|3071.8|3065.8|3071.5|3065.5|3072|3066|3071.5|3065.5|4
1622558680000|2021-06-01 14:44:40|3071.3|3065.3|3071|3065|3071.3|3065.3|3070.8|3064.8|4
1622558690000|2021-06-01 14:44:50|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1622558700000|2021-06-01 14:45:00|3070.3|3064.3|3066.8|3060.8|3070.3|3064.3|3066.5|3060.5|11
1622558710000|2021-06-01 14:45:10|3066.5|3060.5|3065|3059|3066.8|3060.8|3064.8|3058.8|13
1622558720000|2021-06-01 14:45:20|3065.3|3059.3|3066|3060|3067|3061|3065.3|3059.3|11
1622558730000|2021-06-01 14:45:30|3065.8|3059.8|3063.5|3057.5|3065.8|3059.8|3063.5|3057.5|9
1622558740000|2021-06-01 14:45:40|3063.8|3057.8|3063|3057|3063.8|3057.8|3062.3|3056.3|8
1622558750000|2021-06-01 14:45:50|3063.3|3057.3|3063|3057|3063.3|3057.3|3063|3057|4
1622558760000|2021-06-01 14:46:00|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1622558770000|2021-06-01 14:46:10|3062.5|3056.5|3060.8|3054.8|3062.5|3056.5|3060.3|3054.3|14
1622558780000|2021-06-01 14:46:20|3060.5|3054.5|3060|3054|3060.5|3054.5|3059.8|3053.8|16
1622558790000|2021-06-01 14:46:30|3060.3|3054.3|3061.3|3055.3|3061.8|3055.8|3060|3054|11
1622558800000|2021-06-01 14:46:40|3061|3055|3062.3|3056.3|3062.3|3056.3|3061|3055|4
1622558810000|2021-06-01 14:46:50|3062.8|3056.8|3060.8|3054.8|3062.8|3056.8|3060.8|3054.8|8
1622558820000|2021-06-01 14:47:00|3060.5|3054.5|3062|3056|3062|3056|3060.5|3054.5|7
1622558830000|2021-06-01 14:47:10|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061|3055|9
1622558840000|2021-06-01 14:47:20|3061.5|3055.5|3063.3|3057.3|3063.8|3057.8|3061.5|3055.5|14
1622558850000|2021-06-01 14:47:30|3062.8|3056.8|3062.3|3056.3|3062.8|3056.8|3061.3|3055.3|12
1622558860000|2021-06-01 14:47:40|3062|3056|3061.5|3055.5|3062.5|3056.5|3061.5|3055.5|7
1622558870000|2021-06-01 14:47:50|3061.8|3055.8|3063.3|3057.3|3063.3|3057.3|3061.8|3055.8|7
1622558880000|2021-06-01 14:48:00|3063|3057|3062.8|3056.8|3063|3057|3062.3|3056.3|13
1622558890000|2021-06-01 14:48:10|3063|3057|3063.8|3057.8|3064|3058|3063|3057|7
1622558900000|2021-06-01 14:48:20|3064|3058|3063.3|3057.3|3064.5|3058.5|3063.3|3057.3|12
1622558910000|2021-06-01 14:48:30|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|3
1622558920000|2021-06-01 14:48:40|3063.8|3057.8|3065.5|3059.5|3065.5|3059.5|3063.8|3057.8|5
1622558930000|2021-06-01 14:48:50|3065.3|3059.3|3063.5|3057.5|3065.3|3059.3|3063.5|3057.5|10
1622558940000|2021-06-01 14:49:00|3063.8|3057.8|3064|3058|3064.5|3058.5|3063.8|3057.8|10
1622558950000|2021-06-01 14:49:10|3063.8|3057.8|3061.8|3055.8|3063.8|3057.8|3061.8|3055.8|12
1622558960000|2021-06-01 14:49:20|3061.5|3055.5|3061.8|3055.8|3062.3|3056.3|3061.3|3055.3|7
1622558970000|2021-06-01 14:49:30|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|4
1622558980000|2021-06-01 14:49:40|3062.5|3056.5|3062.3|3056.3|3063|3057|3062.3|3056.3|5
1622558990000|2021-06-01 14:49:50|3062|3056|3061.5|3055.5|3062|3056|3061.3|3055.3|10
1622559000000|2021-06-01 14:50:00|3061.3|3055.3|3062|3056|3062|3056|3060.3|3054.3|8
1622559010000|2021-06-01 14:50:10|3062.3|3056.3|3061.5|3055.5|3062.3|3056.3|3061.3|3055.3|10
1622559020000|2021-06-01 14:50:20|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1622559030000|2021-06-01 14:50:30|3061.3|3055.3|3060.5|3054.5|3061.3|3055.3|3060.5|3054.5|5
1622559040000|2021-06-01 14:50:40|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060|3054|12
1622559050000|2021-06-01 14:50:50|3060.3|3054.3|3060|3054|3060.3|3054.3|3059.3|3053.3|9
1622559060000|2021-06-01 14:51:00|3060.3|3054.3|3060.3|3054.3|3060.8|3054.8|3060|3054|11
1622559070000|2021-06-01 14:51:10|3060|3054|3058.8|3052.8|3060.3|3054.3|3058.8|3052.8|13
1622559080000|2021-06-01 14:51:20|3059.3|3053.3|3058|3052|3059.3|3053.3|3058|3052|11
1622559090000|2021-06-01 14:51:30|3057.8|3051.8|3057.8|3051.8|3058.3|3052.3|3057.5|3051.5|8
1622559100000|2021-06-01 14:51:40|3057.5|3051.5|3057.8|3051.8|3058.3|3052.3|3057.5|3051.5|6
1622559110000|2021-06-01 14:51:50|3057.5|3051.5|3058.8|3052.8|3058.8|3052.8|3057.5|3051.5|11
1622559120000|2021-06-01 14:52:00|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058|3052|6
1622559130000|2021-06-01 14:52:10|3058.5|3052.5|3058.5|3052.5|3058.8|3052.8|3058.3|3052.3|7
1622559140000|2021-06-01 14:52:20|3058.3|3052.3|3057.8|3051.8|3058.5|3052.5|3057.8|3051.8|9
1622559150000|2021-06-01 14:52:30|3058|3052|3059|3053|3059.3|3053.3|3058|3052|10
1622559160000|2021-06-01 14:52:40|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|4
1622559170000|2021-06-01 14:52:50|3059.3|3053.3|3060|3054|3060|3054|3059.3|3053.3|5
1622559180000|2021-06-01 14:53:00|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059|3053|4
1622559190000|2021-06-01 14:53:10|3059.8|3053.8|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|2
1622559200000|2021-06-01 14:53:20|3059|3053|3059|3053|3059.5|3053.5|3058.8|3052.8|12
1622559210000|2021-06-01 14:53:30|3059.3|3053.3|3060|3054|3060.8|3054.8|3059.3|3053.3|10
1622559220000|2021-06-01 14:53:40|3060.3|3054.3|3060.8|3054.8|3061.3|3055.3|3060.3|3054.3|8
1622559230000|2021-06-01 14:53:50|3061|3055|3061.5|3055.5|3061.8|3055.8|3061|3055|11
1622559240000|2021-06-01 14:54:00|3061.8|3055.8|3063.8|3057.8|3063.8|3057.8|3061.8|3055.8|10
1622559250000|2021-06-01 14:54:10|3064|3058|3064|3058|3064.8|3058.8|3064|3058|12
1622559260000|2021-06-01 14:54:20|3064.3|3058.3|3066|3060|3066|3060|3064.3|3058.3|10
1622559270000|2021-06-01 14:54:30|3066.3|3060.3|3066.3|3060.3|3067.3|3061.3|3066.3|3060.3|6
1622559280000|2021-06-01 14:54:40|3066|3060|3065.3|3059.3|3066.3|3060.3|3065|3059|6
1622559290000|2021-06-01 14:54:50|3065|3059|3065.8|3059.8|3065.8|3059.8|3065|3059|4
1622559300000|2021-06-01 14:55:00|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3064.3|3058.3|9
1622559310000|2021-06-01 14:55:10|3065.5|3059.5|3064.5|3058.5|3065.8|3059.8|3064.5|3058.5|8
1622559320000|2021-06-01 14:55:20|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3063|3057|10
1622559330000|2021-06-01 14:55:30|3065|3059|3064|3058|3065.3|3059.3|3063.8|3057.8|11
1622559340000|2021-06-01 14:55:40|3063.8|3057.8|3064.3|3058.3|3065|3059|3063.8|3057.8|9
1622559350000|2021-06-01 14:55:50|3064|3058|3065.8|3059.8|3065.8|3059.8|3063.3|3057.3|12
1622559360000|2021-06-01 14:56:00|3065.5|3059.5|3067|3061|3067.3|3061.3|3065.5|3059.5|13
1622559370000|2021-06-01 14:56:10|3067.3|3061.3|3066.5|3060.5|3067.3|3061.3|3065.8|3059.8|5
1622559380000|2021-06-01 14:56:20|3065.8|3059.8|3064.8|3058.8|3065.8|3059.8|3064.8|3058.8|6
1622559390000|2021-06-01 14:56:30|3064.5|3058.5|3066.3|3060.3|3066.5|3060.5|3063.8|3057.8|15
1622559400000|2021-06-01 14:56:40|3066|3060|3066|3060|3066.8|3060.8|3065.5|3059.5|11
1622559410000|2021-06-01 14:56:50|3067|3061|3066|3060|3067.3|3061.3|3065.8|3059.8|12
1622559420000|2021-06-01 14:57:00|3066.3|3060.3|3065.8|3059.8|3066.5|3060.5|3065.3|3059.3|16
1622559430000|2021-06-01 14:57:10|3065.3|3059.3|3065.8|3059.8|3066|3060|3064.3|3058.3|19
1622559440000|2021-06-01 14:57:20|3066|3060|3067.5|3061.5|3067.5|3061.5|3065.5|3059.5|9
1622559450000|2021-06-01 14:57:30|3066.8|3060.8|3067.5|3061.5|3067.5|3061.5|3065.8|3059.8|10
1622559460000|2021-06-01 14:57:40|3067.3|3061.3|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|6
1622559470000|2021-06-01 14:57:50|3066.5|3060.5|3066|3060|3066.5|3060.5|3065.5|3059.5|11
1622559480000|2021-06-01 14:58:00|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|4
1622559490000|2021-06-01 14:58:10|3065.3|3059.3|3068.3|3062.3|3068.5|3062.5|3065.3|3059.3|10
1622559500000|2021-06-01 14:58:20|3068|3062|3069|3063|3069|3063|3067.5|3061.5|17
1622559510000|2021-06-01 14:58:30|3068.8|3062.8|3068.8|3062.8|3069.3|3063.3|3068.5|3062.5|9
1622559520000|2021-06-01 14:58:40|3068.5|3062.5|3068.3|3062.3|3069.3|3063.3|3067.8|3061.8|14
1622559530000|2021-06-01 14:58:50|3067.8|3061.8|3070|3064|3070|3064|3067.8|3061.8|9
1622559540000|2021-06-01 14:59:00|3070.3|3064.3|3070|3064|3070.5|3064.5|3069.3|3063.3|11
1622559550000|2021-06-01 14:59:10|3069.8|3063.8|3069.3|3063.3|3069.8|3063.8|3069|3063|7
1622559560000|2021-06-01 14:59:20|3069.5|3063.5|3071|3065|3071.3|3065.3|3069.5|3063.5|10
1622559570000|2021-06-01 14:59:30|3071.3|3065.3|3072.5|3066.5|3072.5|3066.5|3071.3|3065.3|9
1622559580000|2021-06-01 14:59:40|3073.5|3067.5|3071|3065|3073.5|3067.5|3071|3065|14
1622559590000|2021-06-01 14:59:50|3070.3|3064.3|3071.5|3065.5|3071.5|3065.5|3069.3|3063.3|14
1622559600000|2021-06-01 15:00:00|3071.3|3065.3|3070.8|3064.8|3071.8|3065.8|3070.5|3064.5|13
1622559610000|2021-06-01 15:00:10|3071|3065|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|9
1622559620000|2021-06-01 15:00:20|3071.5|3065.5|3070.8|3064.8|3071.5|3065.5|3070.8|3064.8|3
1622559630000|2021-06-01 15:00:30|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3069.3|3063.3|10
1622559650000|2021-06-01 15:00:50|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622559660000|2021-06-01 15:01:00|3072|3066|3072.5|3066.5|3072.5|3066.5|3072|3066|3
1622559670000|2021-06-01 15:01:10|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.3|3066.3|4
1622559680000|2021-06-01 15:01:20|3072.8|3066.8|3074|3068|3074|3068|3072.5|3066.5|7
1622559690000|2021-06-01 15:01:30|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3072.8|3066.8|4
1622559700000|2021-06-01 15:01:40|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1622559710000|2021-06-01 15:01:50|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|3
1622559720000|2021-06-01 15:02:00|3072.8|3066.8|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|4
1622559730000|2021-06-01 15:02:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1622559740000|2021-06-01 15:02:20|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1622559750000|2021-06-01 15:02:30|3072.3|3066.3|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|3
1622559760000|2021-06-01 15:02:40|3072.5|3066.5|3073|3067|3073|3067|3072.5|3066.5|3
1622559770000|2021-06-01 15:02:50|3073.3|3067.3|3074.3|3068.3|3074.3|3068.3|3073.3|3067.3|4
1622559780000|2021-06-01 15:03:00|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|4
1622559790000|2021-06-01 15:03:10|3072.8|3066.8|3074.3|3068.3|3074.3|3068.3|3072.8|3066.8|7
1622559800000|2021-06-01 15:03:20|3074|3068|3074|3068|3074.3|3068.3|3074|3068|3
1622559810000|2021-06-01 15:03:30|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1622559820000|2021-06-01 15:03:40|3074|3068|3074.8|3068.8|3075.5|3069.5|3074|3068|12
1622559830000|2021-06-01 15:03:50|3074.5|3068.5|3073.3|3067.3|3074.8|3068.8|3073.3|3067.3|11
1622559840000|2021-06-01 15:04:00|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3072.8|3066.8|4
1622559850000|2021-06-01 15:04:10|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1622559860000|2021-06-01 15:04:20|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072|3066|5
1622559870000|2021-06-01 15:04:30|3072.5|3066.5|3071.3|3065.3|3072.5|3066.5|3071.3|3065.3|5
1622559880000|2021-06-01 15:04:40|3071.5|3065.5|3072|3066|3072.3|3066.3|3071.5|3065.5|4
1622559890000|2021-06-01 15:04:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|3
1622559900000|2021-06-01 15:05:00|3072|3066|3072|3066|3072|3066|3072|3066|1
1622559910000|2021-06-01 15:05:10|3072.3|3066.3|3073|3067|3073|3067|3072.3|3066.3|4
1622559920000|2021-06-01 15:05:20|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1622559930000|2021-06-01 15:05:30|3073.3|3067.3|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|4
1622559940000|2021-06-01 15:05:40|3073|3067|3072.3|3066.3|3073|3067|3072.3|3066.3|3
1622559950000|2021-06-01 15:05:50|3072|3066|3071.3|3065.3|3072|3066|3071|3065|6
1622559960000|2021-06-01 15:06:00|3071.5|3065.5|3073.3|3067.3|3073.3|3067.3|3071.5|3065.5|7
1622559970000|2021-06-01 15:06:10|3073|3067|3073.3|3067.3|3073.3|3067.3|3072.5|3066.5|7
1622559980000|2021-06-01 15:06:20|3073|3067|3073.8|3067.8|3074|3068|3073|3067|7
1622559990000|2021-06-01 15:06:30|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|5
1622560010000|2021-06-01 15:06:50|3073.8|3067.8|3074.8|3068.8|3074.8|3068.8|3073.8|3067.8|6
1622560020000|2021-06-01 15:07:00|3075|3069|3075.8|3069.8|3075.8|3069.8|3075|3069|3
1622560030000|2021-06-01 15:07:10|3075.5|3069.5|3077|3071|3077.8|3071.8|3075.5|3069.5|14
1622560040000|2021-06-01 15:07:20|3076.8|3070.8|3075.3|3069.3|3076.8|3070.8|3075.3|3069.3|7
1622560050000|2021-06-01 15:07:30|3075|3069|3076|3070|3076|3070|3075|3069|5
1622560060000|2021-06-01 15:07:40|3075.8|3069.8|3077|3071|3077|3071|3075.8|3069.8|4
1622560070000|2021-06-01 15:07:50|3076.8|3070.8|3075.3|3069.3|3076.8|3070.8|3075.3|3069.3|6
1622560080000|2021-06-01 15:08:00|3075.5|3069.5|3076.5|3070.5|3076.5|3070.5|3075.5|3069.5|5
1622560090000|2021-06-01 15:08:10|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|3
1622560100000|2021-06-01 15:08:20|3077.8|3071.8|3076.5|3070.5|3077.8|3071.8|3076.5|3070.5|6
1622560110000|2021-06-01 15:08:30|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076|3070|6
1622560120000|2021-06-01 15:08:40|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.5|3070.5|6
1622560130000|2021-06-01 15:08:50|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1622560140000|2021-06-01 15:09:00|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.3|3070.3|5
1622560150000|2021-06-01 15:09:10|3077|3071|3077.3|3071.3|3077.5|3071.5|3077|3071|4
1622560160000|2021-06-01 15:09:20|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622560190000|2021-06-01 15:09:50|3077.8|3071.8|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|3
1622560210000|2021-06-01 15:10:10|3077.8|3071.8|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|3
1622560220000|2021-06-01 15:10:20|3078.5|3072.5|3077.8|3071.8|3078.5|3072.5|3077.8|3071.8|4
1622560230000|2021-06-01 15:10:30|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|4
1622560240000|2021-06-01 15:10:40|3078|3072|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|4
1622560250000|2021-06-01 15:10:50|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|2
1622560260000|2021-06-01 15:11:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622560270000|2021-06-01 15:11:10|3077.8|3071.8|3078.5|3072.5|3078.8|3072.8|3077.8|3071.8|7
1622560280000|2021-06-01 15:11:20|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1622560290000|2021-06-01 15:11:30|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|8
1622560300000|2021-06-01 15:11:40|3078.5|3072.5|3079|3073|3079|3073|3078.3|3072.3|5
1622560320000|2021-06-01 15:12:00|3078.8|3072.8|3079.3|3073.3|3079.5|3073.5|3078.8|3072.8|4
1622560330000|2021-06-01 15:12:10|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078|3072|7
1622560340000|2021-06-01 15:12:20|3078.5|3072.5|3077.8|3071.8|3078.5|3072.5|3077.8|3071.8|3
1622560350000|2021-06-01 15:12:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622560380000|2021-06-01 15:13:00|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|4
1622560390000|2021-06-01 15:13:10|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1622560400000|2021-06-01 15:13:20|3076.5|3070.5|3076|3070|3076.5|3070.5|3075.3|3069.3|8
1622560410000|2021-06-01 15:13:30|3076.3|3070.3|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|3
1622560420000|2021-06-01 15:13:40|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622560430000|2021-06-01 15:13:50|3076.3|3070.3|3077.3|3071.3|3077.3|3071.3|3076.3|3070.3|4
1622560440000|2021-06-01 15:14:00|3077|3071|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|6
1622560450000|2021-06-01 15:14:10|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622560470000|2021-06-01 15:14:30|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1622560480000|2021-06-01 15:14:40|3076.5|3070.5|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|3
1622560490000|2021-06-01 15:14:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622560510000|2021-06-01 15:15:10|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1622560520000|2021-06-01 15:15:20|3077.3|3071.3|3078.5|3072.5|3078.5|3072.5|3077.3|3071.3|3
1622560530000|2021-06-01 15:15:30|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|2
1622560540000|2021-06-01 15:15:40|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|4
1622560570000|2021-06-01 15:16:10|3079.3|3073.3|3078.5|3072.5|3079.3|3073.3|3078.5|3072.5|5
1622560580000|2021-06-01 15:16:20|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|4
1622560590000|2021-06-01 15:16:30|3077.8|3071.8|3079.5|3073.5|3079.5|3073.5|3077.8|3071.8|6
1622560600000|2021-06-01 15:16:40|3079.3|3073.3|3078.3|3072.3|3079.3|3073.3|3078.3|3072.3|2
1622560610000|2021-06-01 15:16:50|3078.5|3072.5|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|2
1622560620000|2021-06-01 15:17:00|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1622560630000|2021-06-01 15:17:10|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1622560640000|2021-06-01 15:17:20|3079.3|3073.3|3080|3074|3080|3074|3079|3073|6
1622560650000|2021-06-01 15:17:30|3079.8|3073.8|3079.5|3073.5|3080|3074|3079.5|3073.5|4
1622560660000|2021-06-01 15:17:40|3079.3|3073.3|3080|3074|3080.3|3074.3|3079|3073|5
1622560670000|2021-06-01 15:17:50|3079.8|3073.8|3079.3|3073.3|3080|3074|3079.3|3073.3|12
1622560680000|2021-06-01 15:18:00|3079|3073|3079.3|3073.3|3079.5|3073.5|3078.8|3072.8|5
1622560700000|2021-06-01 15:18:20|3079.5|3073.5|3080.3|3074.3|3080.3|3074.3|3079.5|3073.5|2
1622560710000|2021-06-01 15:18:30|3080.5|3074.5|3081.3|3075.3|3081.3|3075.3|3080.5|3074.5|6
1622560720000|2021-06-01 15:18:40|3081|3075|3082.3|3076.3|3082.3|3076.3|3080.8|3074.8|7
1622560730000|2021-06-01 15:18:50|3082|3076|3082.3|3076.3|3082.8|3076.8|3081.8|3075.8|10
1622560750000|2021-06-01 15:19:10|3082.5|3076.5|3083|3077|3083|3077|3082.5|3076.5|3
1622560760000|2021-06-01 15:19:20|3082.8|3076.8|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|2
1622560770000|2021-06-01 15:19:30|3082.5|3076.5|3081.3|3075.3|3082.5|3076.5|3081.3|3075.3|4
1622560780000|2021-06-01 15:19:40|3081|3075|3080.8|3074.8|3081|3075|3080.8|3074.8|2
1622560790000|2021-06-01 15:19:50|3080.5|3074.5|3080|3074|3080.5|3074.5|3080|3074|3
1622560820000|2021-06-01 15:20:20|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1622560830000|2021-06-01 15:20:30|3079.3|3073.3|3078.5|3072.5|3079.3|3073.3|3078.5|3072.5|2
1622560840000|2021-06-01 15:20:40|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1622560850000|2021-06-01 15:20:50|3077.5|3071.5|3078|3072|3078|3072|3077.5|3071.5|3
1622560860000|2021-06-01 15:21:00|3077.8|3071.8|3076.8|3070.8|3077.8|3071.8|3076.3|3070.3|9
1622560870000|2021-06-01 15:21:10|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622560880000|2021-06-01 15:21:20|3076.8|3070.8|3078|3072|3078|3072|3076.8|3070.8|5
1622560890000|2021-06-01 15:21:30|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1622560900000|2021-06-01 15:21:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077|3071|3
1622560910000|2021-06-01 15:21:50|3077|3071|3077|3071|3077.3|3071.3|3077|3071|3
1622560920000|2021-06-01 15:22:00|3076.8|3070.8|3075.8|3069.8|3076.8|3070.8|3075.8|3069.8|4
1622560930000|2021-06-01 15:22:10|3076|3070|3076.5|3070.5|3076.8|3070.8|3076|3070|5
1622560940000|2021-06-01 15:22:20|3076.8|3070.8|3075.3|3069.3|3076.8|3070.8|3075.3|3069.3|8
1622560970000|2021-06-01 15:22:50|3075|3069|3073.8|3067.8|3075|3069|3073.8|3067.8|7
1622560980000|2021-06-01 15:23:00|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1622560990000|2021-06-01 15:23:10|3074|3068|3074.8|3068.8|3075.3|3069.3|3074|3068|4
1622561000000|2021-06-01 15:23:20|3074.5|3068.5|3074|3068|3074.5|3068.5|3074|3068|3
1622561010000|2021-06-01 15:23:30|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074|3068|6
1622561020000|2021-06-01 15:23:40|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|6
1622561030000|2021-06-01 15:23:50|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1622561040000|2021-06-01 15:24:00|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073|3067|3
1622561050000|2021-06-01 15:24:10|3073.5|3067.5|3074.3|3068.3|3074.3|3068.3|3073.5|3067.5|4
1622561060000|2021-06-01 15:24:20|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1622561070000|2021-06-01 15:24:30|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622561080000|2021-06-01 15:24:40|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3074.8|3068.8|4
1622561090000|2021-06-01 15:24:50|3074.5|3068.5|3073.3|3067.3|3074.5|3068.5|3073.3|3067.3|6
1622561100000|2021-06-01 15:25:00|3073.5|3067.5|3074|3068|3074.3|3068.3|3073.5|3067.5|5
1622561110000|2021-06-01 15:25:10|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1622561120000|2021-06-01 15:25:20|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1622561130000|2021-06-01 15:25:30|3074.3|3068.3|3073.8|3067.8|3074.8|3068.8|3073.8|3067.8|4
1622561150000|2021-06-01 15:25:50|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073|3067|7
1622561160000|2021-06-01 15:26:00|3074|3068|3074|3068|3074|3068|3074|3068|1
1622561170000|2021-06-01 15:26:10|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|3
1622561180000|2021-06-01 15:26:20|3075|3069|3075|3069|3075.5|3069.5|3075|3069|5
1622561190000|2021-06-01 15:26:30|3074.8|3068.8|3074.3|3068.3|3075|3069|3074|3068|7
1622561200000|2021-06-01 15:26:40|3074.8|3068.8|3074|3068|3074.8|3068.8|3074|3068|7
1622561220000|2021-06-01 15:27:00|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|3
1622561230000|2021-06-01 15:27:10|3074|3068|3074.8|3068.8|3074.8|3068.8|3074|3068|4
1622561240000|2021-06-01 15:27:20|3075|3069|3075.5|3069.5|3075.5|3069.5|3075|3069|3
1622561250000|2021-06-01 15:27:30|3075.3|3069.3|3074.8|3068.8|3075.8|3069.8|3074.8|3068.8|8
1622561270000|2021-06-01 15:27:50|3074.5|3068.5|3075.3|3069.3|3075.3|3069.3|3074.5|3068.5|4
1622561290000|2021-06-01 15:28:10|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|2
1622561300000|2021-06-01 15:28:20|3074.5|3068.5|3074|3068|3074.5|3068.5|3073.8|3067.8|3
1622561310000|2021-06-01 15:28:30|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|4
1622561320000|2021-06-01 15:28:40|3074.5|3068.5|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|5
1622561330000|2021-06-01 15:28:50|3074.5|3068.5|3074|3068|3074.5|3068.5|3074|3068|5
1622561340000|2021-06-01 15:29:00|3073.8|3067.8|3073.8|3067.8|3074.8|3068.8|3073|3067|14
1622561350000|2021-06-01 15:29:10|3073.5|3067.5|3071.5|3065.5|3073.5|3067.5|3071.5|3065.5|13
1622561360000|2021-06-01 15:29:20|3071.3|3065.3|3070.3|3064.3|3071.5|3065.5|3070.3|3064.3|12
1622561370000|2021-06-01 15:29:30|3070|3064|3070|3064|3070|3064|3069.5|3063.5|4
1622561380000|2021-06-01 15:29:40|3069.5|3063.5|3069.8|3063.8|3070|3064|3069.5|3063.5|3
1622561390000|2021-06-01 15:29:50|3070|3064|3072.3|3066.3|3072.5|3066.5|3070|3064|15
1622561400000|2021-06-01 15:30:00|3072.5|3066.5|3072|3066|3072.5|3066.5|3071.8|3065.8|5
1622561410000|2021-06-01 15:30:10|3071.8|3065.8|3072.5|3066.5|3072.8|3066.8|3071.8|3065.8|8
1622561420000|2021-06-01 15:30:20|3072.3|3066.3|3072.3|3066.3|3072.5|3066.5|3072|3066|19
1622561430000|2021-06-01 15:30:30|3072.5|3066.5|3072|3066|3072.5|3066.5|3072|3066|3
1622561440000|2021-06-01 15:30:40|3072.3|3066.3|3070.8|3064.8|3073|3067|3070.5|3064.5|15
1622561450000|2021-06-01 15:30:50|3070.3|3064.3|3071|3065|3071|3065|3070.3|3064.3|3
1622561460000|2021-06-01 15:31:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|3
1622561470000|2021-06-01 15:31:10|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1622561480000|2021-06-01 15:31:20|3071.3|3065.3|3070.3|3064.3|3071.3|3065.3|3070.3|3064.3|3
1622561490000|2021-06-01 15:31:30|3070.5|3064.5|3069.8|3063.8|3070.5|3064.5|3069.8|3063.8|4
1622561500000|2021-06-01 15:31:40|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1622561510000|2021-06-01 15:31:50|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1622561520000|2021-06-01 15:32:00|3069.3|3063.3|3068.5|3062.5|3069.3|3063.3|3068.5|3062.5|8
1622561530000|2021-06-01 15:32:10|3068.8|3062.8|3068.3|3062.3|3068.8|3062.8|3068.3|3062.3|3
1622561540000|2021-06-01 15:32:20|3068.5|3062.5|3069.3|3063.3|3069.3|3063.3|3068.3|3062.3|5
1622561560000|2021-06-01 15:32:40|3069.5|3063.5|3071|3065|3071|3065|3069.5|3063.5|10
1622561570000|2021-06-01 15:32:50|3071.3|3065.3|3071|3065|3071.3|3065.3|3070.8|3064.8|4
1622561580000|2021-06-01 15:33:00|3070.8|3064.8|3069.8|3063.8|3070.8|3064.8|3069.8|3063.8|4
1622561590000|2021-06-01 15:33:10|3069.5|3063.5|3070.8|3064.8|3071|3065|3069|3063|8
1622561600000|2021-06-01 15:33:20|3071|3065|3071.3|3065.3|3071.3|3065.3|3070.5|3064.5|8
1622561620000|2021-06-01 15:33:40|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|4
1622561630000|2021-06-01 15:33:50|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1622561640000|2021-06-01 15:34:00|3071|3065|3071|3065|3071|3065|3071|3065|1
1622561650000|2021-06-01 15:34:10|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|4
1622561660000|2021-06-01 15:34:20|3071.3|3065.3|3071|3065|3071.3|3065.3|3070.8|3064.8|6
1622561670000|2021-06-01 15:34:30|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1622561690000|2021-06-01 15:34:50|3071.8|3065.8|3070.5|3064.5|3071.8|3065.8|3070.3|3064.3|4
1622561700000|2021-06-01 15:35:00|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1622561710000|2021-06-01 15:35:10|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1622561720000|2021-06-01 15:35:20|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|4
1622561730000|2021-06-01 15:35:30|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1622561750000|2021-06-01 15:35:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622561760000|2021-06-01 15:36:00|3070.3|3064.3|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|3
1622561770000|2021-06-01 15:36:10|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1622561780000|2021-06-01 15:36:20|3070|3064|3067.5|3061.5|3070|3064|3067.5|3061.5|3
1622561790000|2021-06-01 15:36:30|3067.3|3061.3|3065.5|3059.5|3067.5|3061.5|3065.5|3059.5|6
1622561800000|2021-06-01 15:36:40|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065|3059|3
1622561830000|2021-06-01 15:37:10|3065.5|3059.5|3064.8|3058.8|3065.5|3059.5|3064.5|3058.5|3
1622561840000|2021-06-01 15:37:20|3065|3059|3065.5|3059.5|3065.5|3059.5|3065|3059|3
1622561850000|2021-06-01 15:37:30|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622561860000|2021-06-01 15:37:40|3065|3059|3065|3059|3065|3059|3065|3059|1
1622561870000|2021-06-01 15:37:50|3064.8|3058.8|3065|3059|3065|3059|3064.8|3058.8|4
1622561880000|2021-06-01 15:38:00|3064.8|3058.8|3065.3|3059.3|3065.3|3059.3|3064.8|3058.8|3
1622561890000|2021-06-01 15:38:10|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622561910000|2021-06-01 15:38:30|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|3
1622561930000|2021-06-01 15:38:50|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|3
1622561960000|2021-06-01 15:39:20|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|3
1622561970000|2021-06-01 15:39:30|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622561980000|2021-06-01 15:39:40|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|3
1622561990000|2021-06-01 15:39:50|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622562010000|2021-06-01 15:40:10|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622562020000|2021-06-01 15:40:20|3065|3059|3064.5|3058.5|3065|3059|3064.5|3058.5|3
1622562030000|2021-06-01 15:40:30|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.3|3058.3|5
1622562040000|2021-06-01 15:40:40|3065|3059|3065.3|3059.3|3065.3|3059.3|3065|3059|2
1622562050000|2021-06-01 15:40:50|3065|3059|3065.3|3059.3|3065.5|3059.5|3065|3059|6
1622562060000|2021-06-01 15:41:00|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|3
1622562070000|2021-06-01 15:41:10|3065.3|3059.3|3065|3059|3065.8|3059.8|3065|3059|5
1622562080000|2021-06-01 15:41:20|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|2
1622562090000|2021-06-01 15:41:30|3065.3|3059.3|3065.3|3059.3|3065.5|3059.5|3065|3059|5
1622562110000|2021-06-01 15:41:50|3065.5|3059.5|3065|3059|3065.5|3059.5|3065|3059|3
1622562120000|2021-06-01 15:42:00|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|2
1622562130000|2021-06-01 15:42:10|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|3
1622562140000|2021-06-01 15:42:20|3065|3059|3064.8|3058.8|3065|3059|3064.8|3058.8|2
1622562160000|2021-06-01 15:42:40|3065|3059|3064.5|3058.5|3065|3059|3064.5|3058.5|3
1622562180000|2021-06-01 15:43:00|3064.3|3058.3|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|3
1622562190000|2021-06-01 15:43:10|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1622562210000|2021-06-01 15:43:30|3064.5|3058.5|3065.3|3059.3|3065.8|3059.8|3064.5|3058.5|7
1622562230000|2021-06-01 15:43:50|3065.5|3059.5|3066|3060|3066|3060|3065.5|3059.5|3
1622562240000|2021-06-01 15:44:00|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|2
1622562260000|2021-06-01 15:44:20|3065.5|3059.5|3066.5|3060.5|3066.5|3060.5|3065.5|3059.5|4
1622562280000|2021-06-01 15:44:40|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|5
1622562290000|2021-06-01 15:44:50|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1622562300000|2021-06-01 15:45:00|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1622562310000|2021-06-01 15:45:10|3067.3|3061.3|3065.5|3059.5|3067.3|3061.3|3065.5|3059.5|6
1622562350000|2021-06-01 15:45:50|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|4
1622562360000|2021-06-01 15:46:00|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622562370000|2021-06-01 15:46:10|3065|3059|3064.8|3058.8|3065|3059|3064.5|3058.5|3
1622562380000|2021-06-01 15:46:20|3065|3059|3066|3060|3066|3060|3065|3059|6
1622562390000|2021-06-01 15:46:30|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1622562420000|2021-06-01 15:47:00|3065.8|3059.8|3067|3061|3068|3062|3065.8|3059.8|11
1622562460000|2021-06-01 15:47:40|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622562480000|2021-06-01 15:48:00|3067|3061|3066.5|3060.5|3068.3|3062.3|3066.5|3060.5|10
1622562490000|2021-06-01 15:48:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622562530000|2021-06-01 15:48:50|3065.8|3059.8|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|2
1622562550000|2021-06-01 15:49:10|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|4
1622562560000|2021-06-01 15:49:20|3066|3060|3066.5|3060.5|3066.5|3060.5|3065.5|3059.5|4
1622562570000|2021-06-01 15:49:30|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622562580000|2021-06-01 15:49:40|3066.5|3060.5|3066|3060|3066.5|3060.5|3066|3060|3
1622562590000|2021-06-01 15:49:50|3065.8|3059.8|3065.5|3059.5|3066|3060|3065.3|3059.3|4
1622562610000|2021-06-01 15:50:10|3065.8|3059.8|3065.8|3059.8|3066|3060|3065.8|3059.8|3
1622562620000|2021-06-01 15:50:20|3066|3060|3066.5|3060.5|3066.5|3060.5|3066|3060|2
1622562640000|2021-06-01 15:50:40|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622562680000|2021-06-01 15:51:20|3067|3061|3067.5|3061.5|3067.5|3061.5|3067|3061|2
1622562700000|2021-06-01 15:51:40|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1622562710000|2021-06-01 15:51:50|3068.3|3062.3|3068.8|3062.8|3069|3063|3068.3|3062.3|6
1622562780000|2021-06-01 15:53:00|3069|3063|3069|3063|3069|3063|3069|3063|1
1622562790000|2021-06-01 15:53:10|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1622562860000|2021-06-01 15:54:20|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622562930000|2021-06-01 15:55:30|3068.5|3062.5|3067|3061|3068.5|3062.5|3067|3061|6
1622562970000|2021-06-01 15:56:10|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3067.3|3061.3|3
1622563000000|2021-06-01 15:56:40|3068|3062|3068|3062|3068|3062|3068|3062|1
1622563010000|2021-06-01 15:56:50|3068.3|3062.3|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|3
1622563020000|2021-06-01 15:57:00|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1622563050000|2021-06-01 15:57:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1622563060000|2021-06-01 15:57:40|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1622563080000|2021-06-01 15:58:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622563120000|2021-06-01 15:58:40|3069|3063|3069|3063|3069|3063|3069|3063|1
1622563180000|2021-06-01 15:59:40|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1622563190000|2021-06-01 15:59:50|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1622563210000|2021-06-01 16:00:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|3
1622563230000|2021-06-01 16:00:30|3067.8|3061.8|3067|3061|3067.8|3061.8|3067|3061|3
1622563270000|2021-06-01 16:01:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622563280000|2021-06-01 16:01:20|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1622563400000|2021-06-01 16:03:20|3067.5|3061.5|3068|3062|3068|3062|3067.5|3061.5|3
1622563430000|2021-06-01 16:03:50|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1622563450000|2021-06-01 16:04:10|3068|3062|3068|3062|3068|3062|3068|3062|1
1622563460000|2021-06-01 16:04:20|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1622563480000|2021-06-01 16:04:40|3068|3062|3068|3062|3068|3062|3068|3062|1
1622563490000|2021-06-01 16:04:50|3067.8|3061.8|3068.3|3062.3|3068.3|3062.3|3067.8|3061.8|2
1622563510000|2021-06-01 16:05:10|3067.5|3061.5|3068.8|3062.8|3068.8|3062.8|3067.5|3061.5|3
1622563520000|2021-06-01 16:05:20|3069|3063|3069|3063|3069|3063|3069|3063|1
1622563580000|2021-06-01 16:06:20|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622563600000|2021-06-01 16:06:40|3069|3063|3069|3063|3069|3063|3069|3063|1
1622563710000|2021-06-01 16:08:30|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622563720000|2021-06-01 16:08:40|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1622563730000|2021-06-01 16:08:50|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1622563890000|2021-06-01 16:11:30|3069|3063|3069|3063|3069|3063|3069|3063|1
1622563900000|2021-06-01 16:11:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622563950000|2021-06-01 16:12:30|3068.5|3062.5|3068.5|3062.5|3069|3063|3068.5|3062.5|4
1622563960000|2021-06-01 16:12:40|3068.8|3062.8|3068.5|3062.5|3069|3063|3068.5|3062.5|3
1622563970000|2021-06-01 16:12:50|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1622563990000|2021-06-01 16:13:10|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.5|3062.5|2
1622564040000|2021-06-01 16:14:00|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1622564080000|2021-06-01 16:14:40|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1622564100000|2021-06-01 16:15:00|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1622564120000|2021-06-01 16:15:20|3069|3063|3069|3063|3069|3063|3069|3063|1
1622564190000|2021-06-01 16:16:30|3068.8|3062.8|3068.3|3062.3|3068.8|3062.8|3068.3|3062.3|2
1622564210000|2021-06-01 16:16:50|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|3
1622564220000|2021-06-01 16:17:00|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1622564240000|2021-06-01 16:17:20|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1622564260000|2021-06-01 16:17:40|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|2
1622564270000|2021-06-01 16:17:50|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1622564280000|2021-06-01 16:18:00|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1622564310000|2021-06-01 16:18:30|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1622564320000|2021-06-01 16:18:40|3067.8|3061.8|3067|3061|3067.8|3061.8|3067|3061|3
1622564330000|2021-06-01 16:18:50|3066.8|3060.8|3066.5|3060.5|3067|3061|3066.5|3060.5|4
1622564340000|2021-06-01 16:19:00|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1622564370000|2021-06-01 16:19:30|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|4
1622564410000|2021-06-01 16:20:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622564490000|2021-06-01 16:21:30|3067|3061|3066.5|3060.5|3067|3061|3066.5|3060.5|2
1622564570000|2021-06-01 16:22:50|3066.8|3060.8|3066.8|3060.8|3067|3061|3066.8|3060.8|3
1622564580000|2021-06-01 16:23:00|3067|3061|3067.5|3061.5|3067.5|3061.5|3067|3061|2
1622564600000|2021-06-01 16:23:20|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|2
1622564620000|2021-06-01 16:23:40|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622564670000|2021-06-01 16:24:30|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1622564680000|2021-06-01 16:24:40|3067|3061|3067|3061|3067.3|3061.3|3067|3061|5
1622564690000|2021-06-01 16:24:50|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|2
1622564700000|2021-06-01 16:25:00|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067|3061|4
1622564710000|2021-06-01 16:25:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622564730000|2021-06-01 16:25:30|3067|3061|3067|3061|3067|3061|3067|3061|1
1622564750000|2021-06-01 16:25:50|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1622564760000|2021-06-01 16:26:00|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066|3060|3
1622564780000|2021-06-01 16:26:20|3066.5|3060.5|3067.3|3061.3|3067.5|3061.5|3066.5|3060.5|5
1622564830000|2021-06-01 16:27:10|3067.8|3061.8|3067|3061|3067.8|3061.8|3066.8|3060.8|3
1622564860000|2021-06-01 16:27:40|3066.5|3060.5|3065.8|3059.8|3066.5|3060.5|3065.8|3059.8|2
1622564930000|2021-06-01 16:28:50|3066|3060|3066.8|3060.8|3066.8|3060.8|3066|3060|4
1622564980000|2021-06-01 16:29:40|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622565010000|2021-06-01 16:30:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622565030000|2021-06-01 16:30:30|3066.5|3060.5|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|3
1622565040000|2021-06-01 16:30:40|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622565050000|2021-06-01 16:30:50|3066.5|3060.5|3067|3061|3067|3061|3066.5|3060.5|3
1622565060000|2021-06-01 16:31:00|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|3
1622565090000|2021-06-01 16:31:30|3066|3060|3066.5|3060.5|3066.5|3060.5|3066|3060|3
1622565120000|2021-06-01 16:32:00|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1622565130000|2021-06-01 16:32:10|3066.8|3060.8|3066.8|3060.8|3067|3061|3066.8|3060.8|3
1622565140000|2021-06-01 16:32:20|3067|3061|3067|3061|3067|3061|3066.8|3060.8|5
1622565150000|2021-06-01 16:32:30|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622565160000|2021-06-01 16:32:40|3067|3061|3067|3061|3067|3061|3067|3061|1
1622565170000|2021-06-01 16:32:50|3066.8|3060.8|3067|3061|3067.3|3061.3|3066.8|3060.8|4
1622565180000|2021-06-01 16:33:00|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|3
1622565190000|2021-06-01 16:33:10|3067.8|3061.8|3068|3062|3068|3062|3067|3061|5
1622565200000|2021-06-01 16:33:20|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1622565220000|2021-06-01 16:33:40|3068.3|3062.3|3068.5|3062.5|3068.8|3062.8|3068.3|3062.3|6
1622565240000|2021-06-01 16:34:00|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1622565250000|2021-06-01 16:34:10|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068|3062|3
1622565260000|2021-06-01 16:34:20|3068|3062|3068|3062|3068|3062|3068|3062|1
1622565280000|2021-06-01 16:34:40|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1622565310000|2021-06-01 16:35:10|3067.8|3061.8|3066.8|3060.8|3067.8|3061.8|3066.8|3060.8|4
1622565340000|2021-06-01 16:35:40|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1622565360000|2021-06-01 16:36:00|3066|3060|3066|3060|3066|3060|3066|3060|1
1622565370000|2021-06-01 16:36:10|3065.8|3059.8|3064.8|3058.8|3066|3060|3064.8|3058.8|6
1622565380000|2021-06-01 16:36:20|3065|3059|3065|3059|3065|3059|3065|3059|1
1622565390000|2021-06-01 16:36:30|3065.3|3059.3|3066|3060|3066|3060|3065.3|3059.3|6
1622565410000|2021-06-01 16:36:50|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622565420000|2021-06-01 16:37:00|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622565430000|2021-06-01 16:37:10|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1622565460000|2021-06-01 16:37:40|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1622565470000|2021-06-01 16:37:50|3066.3|3060.3|3065.3|3059.3|3066.3|3060.3|3065.3|3059.3|9
1622565480000|2021-06-01 16:38:00|3065.8|3059.8|3066|3060|3066|3060|3065.3|3059.3|5
1622565500000|2021-06-01 16:38:20|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|2
1622565520000|2021-06-01 16:38:40|3065.5|3059.5|3066|3060|3066.5|3060.5|3065.5|3059.5|5
1622565530000|2021-06-01 16:38:50|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|2
1622565540000|2021-06-01 16:39:00|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1622565560000|2021-06-01 16:39:20|3065.8|3059.8|3065.5|3059.5|3066|3060|3065.3|3059.3|10
1622565570000|2021-06-01 16:39:30|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065|3059|4
1622565600000|2021-06-01 16:40:00|3065|3059|3065|3059|3065|3059|3065|3059|1
1622565610000|2021-06-01 16:40:10|3064.5|3058.5|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|3
1622565630000|2021-06-01 16:40:30|3064.8|3058.8|3064|3058|3064.8|3058.8|3064|3058|3
1622565640000|2021-06-01 16:40:40|3063.8|3057.8|3064|3058|3064|3058|3063.8|3057.8|2
1622565650000|2021-06-01 16:40:50|3063.8|3057.8|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|5
1622565700000|2021-06-01 16:41:40|3064.5|3058.5|3065.3|3059.3|3065.5|3059.5|3064.5|3058.5|3
1622565710000|2021-06-01 16:41:50|3065.5|3059.5|3064.3|3058.3|3065.8|3059.8|3064.3|3058.3|9
1622565750000|2021-06-01 16:42:30|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1622565760000|2021-06-01 16:42:40|3064.5|3058.5|3064|3058|3064.8|3058.8|3064|3058|4
1622565770000|2021-06-01 16:42:50|3064.3|3058.3|3064|3058|3064.5|3058.5|3064|3058|3
1622565780000|2021-06-01 16:43:00|3064.3|3058.3|3064.8|3058.8|3064.8|3058.8|3064.3|3058.3|2
1622565800000|2021-06-01 16:43:20|3065|3059|3065|3059|3065|3059|3064.8|3058.8|7
1622565810000|2021-06-01 16:43:30|3064.8|3058.8|3065|3059|3065|3059|3064.8|3058.8|2
1622565820000|2021-06-01 16:43:40|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1622565830000|2021-06-01 16:43:50|3065|3059|3065|3059|3065|3059|3064.8|3058.8|3
1622565860000|2021-06-01 16:44:20|3064.8|3058.8|3064.8|3058.8|3065|3059|3064.8|3058.8|3
1622565870000|2021-06-01 16:44:30|3065|3059|3065|3059|3065|3059|3065|3059|1
1622565880000|2021-06-01 16:44:40|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|6
1622565900000|2021-06-01 16:45:00|3066.8|3060.8|3066.8|3060.8|3067|3061|3066.5|3060.5|5
1622565910000|2021-06-01 16:45:10|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1622565930000|2021-06-01 16:45:30|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1622565940000|2021-06-01 16:45:40|3067|3061|3067|3061|3067|3061|3067|3061|1
1622565960000|2021-06-01 16:46:00|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|2
1622565970000|2021-06-01 16:46:10|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|2
1622566100000|2021-06-01 16:48:20|3068.8|3062.8|3067.8|3061.8|3068.8|3062.8|3067.8|3061.8|6
1622566110000|2021-06-01 16:48:30|3068|3062|3068.5|3062.5|3068.5|3062.5|3068|3062|2
1622566120000|2021-06-01 16:48:40|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|2
1622566160000|2021-06-01 16:49:20|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1622566170000|2021-06-01 16:49:30|3069.5|3063.5|3068|3062|3069.5|3063.5|3068|3062|4
1622566180000|2021-06-01 16:49:40|3067.5|3061.5|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|3
1622566190000|2021-06-01 16:49:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622566240000|2021-06-01 16:50:40|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|2
1622566330000|2021-06-01 16:52:10|3066.5|3060.5|3065.8|3059.8|3066.5|3060.5|3065.8|3059.8|4
1622566350000|2021-06-01 16:52:30|3066|3060|3066|3060|3066|3060|3066|3060|1
1622566360000|2021-06-01 16:52:40|3066.3|3060.3|3066.8|3060.8|3066.8|3060.8|3066.3|3060.3|2
1622566370000|2021-06-01 16:52:50|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1622566380000|2021-06-01 16:53:00|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622566440000|2021-06-01 16:54:00|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622566470000|2021-06-01 16:54:30|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622566480000|2021-06-01 16:54:40|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622566490000|2021-06-01 16:54:50|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622566530000|2021-06-01 16:55:30|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|2
1622566550000|2021-06-01 16:55:50|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1622566560000|2021-06-01 16:56:00|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3067.3|3061.3|2
1622566600000|2021-06-01 16:56:40|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1622566620000|2021-06-01 16:57:00|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1622566630000|2021-06-01 16:57:10|3067.5|3061.5|3066.3|3060.3|3067.5|3061.5|3066.3|3060.3|2
1622566660000|2021-06-01 16:57:40|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1622566700000|2021-06-01 16:58:20|3066.3|3060.3|3066.8|3060.8|3066.8|3060.8|3066|3060|5
1622566750000|2021-06-01 16:59:10|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1622566760000|2021-06-01 16:59:20|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1622592120000|2021-06-02 00:02:00|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622592160000|2021-06-02 00:02:40|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|1
1622592710000|2021-06-02 00:11:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622592770000|2021-06-02 00:12:50|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|1
1622592910000|2021-06-02 00:15:10|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|1
1622593080000|2021-06-02 00:18:00|3071.1|3065.1|3071.4|3065.4|3071.4|3065.4|3071.1|3065.1|2
1622593100000|2021-06-02 00:18:20|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|1
1622593190000|2021-06-02 00:19:50|3071.9|3065.9|3072.8|3066.8|3072.8|3066.8|3071.9|3065.9|3
1622593200000|2021-06-02 00:20:00|3073|3067|3073|3067|3073|3067|3073|3067|1
1622593220000|2021-06-02 00:20:20|3073.4|3067.4|3075.4|3069.4|3075.4|3069.4|3073.4|3067.4|2
1622593230000|2021-06-02 00:20:30|3075|3069|3075|3069|3075|3069|3075|3069|1
1622593250000|2021-06-02 00:20:50|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622593270000|2021-06-02 00:21:10|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|1
1622593540000|2021-06-02 00:25:40|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1622593580000|2021-06-02 00:26:20|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1622593660000|2021-06-02 00:27:40|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1622593690000|2021-06-02 00:28:10|3076.6|3070.6|3076.9|3070.9|3076.9|3070.9|3076.6|3070.6|2
1622593750000|2021-06-02 00:29:10|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1622593790000|2021-06-02 00:29:50|3076.3|3070.3|3075.9|3069.9|3076.3|3070.3|3075.9|3069.9|2
1622593800000|2021-06-02 00:30:00|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|1
1622594300000|2021-06-02 00:38:20|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622594470000|2021-06-02 00:41:10|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622594550000|2021-06-02 00:42:30|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|1
1622594560000|2021-06-02 00:42:40|3075.1|3069.1|3075|3069|3075.1|3069.1|3075|3069|2
1622594610000|2021-06-02 00:43:30|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|1
1622594670000|2021-06-02 00:44:30|3075|3069|3075|3069|3075|3069|3075|3069|1
1622594740000|2021-06-02 00:45:40|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622594780000|2021-06-02 00:46:20|3075|3069|3075|3069|3075|3069|3075|3069|1
1622595090000|2021-06-02 00:51:30|3074.6|3068.6|3073.6|3067.6|3074.6|3068.6|3073.6|3067.6|2
1622595130000|2021-06-02 00:52:10|3072.9|3066.9|3072.8|3066.8|3072.9|3066.9|3072.8|3066.8|2
1622595240000|2021-06-02 00:54:00|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1622595300000|2021-06-02 00:55:00|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1622595600000|2021-06-02 01:00:00|3073|3067|3073.9|3067.9|3074.4|3068.4|3073|3067|8
1622595610000|2021-06-02 01:00:10|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3073.9|3067.9|3
1622595630000|2021-06-02 01:00:30|3074|3068|3074|3068|3074|3068|3074|3068|1
1622595640000|2021-06-02 01:00:40|3073.6|3067.6|3070.1|3064.1|3073.6|3067.6|3069.9|3063.9|12
1622595650000|2021-06-02 01:00:50|3070.4|3064.4|3069.9|3063.9|3071.5|3065.5|3069.9|3063.9|10
1622595660000|2021-06-02 01:01:00|3069.6|3063.6|3068.6|3062.6|3069.6|3063.6|3067.3|3061.3|11
1622595670000|2021-06-02 01:01:10|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3066.5|3060.5|11
1622595680000|2021-06-02 01:01:20|3067.8|3061.8|3067.1|3061.1|3067.8|3061.8|3067.1|3061.1|10
1622595690000|2021-06-02 01:01:30|3066.6|3060.6|3067.1|3061.1|3067.1|3061.1|3064.8|3058.8|10
1622595700000|2021-06-02 01:01:40|3067.5|3061.5|3067.4|3061.4|3068.5|3062.5|3067.4|3061.4|7
1622595710000|2021-06-02 01:01:50|3067.1|3061.1|3067.4|3061.4|3067.4|3061.4|3066.6|3060.6|8
1622595720000|2021-06-02 01:02:00|3067.6|3061.6|3068|3062|3068.5|3062.5|3067.6|3061.6|7
1622595730000|2021-06-02 01:02:10|3068.1|3062.1|3069.5|3063.5|3069.5|3063.5|3068|3062|9
1622595740000|2021-06-02 01:02:20|3069.9|3063.9|3070.3|3064.3|3070.6|3064.6|3069.9|3063.9|5
1622595750000|2021-06-02 01:02:30|3070.1|3064.1|3069.1|3063.1|3070.1|3064.1|3069.1|3063.1|7
1622595760000|2021-06-02 01:02:40|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|1
1622595770000|2021-06-02 01:02:50|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|1
1622595780000|2021-06-02 01:03:00|3069.9|3063.9|3070.1|3064.1|3070.1|3064.1|3069.6|3063.6|4
1622595790000|2021-06-02 01:03:10|3069.9|3063.9|3069.1|3063.1|3069.9|3063.9|3069.1|3063.1|3
1622595800000|2021-06-02 01:03:20|3069.4|3063.4|3069.1|3063.1|3069.4|3063.4|3069.1|3063.1|2
1622595810000|2021-06-02 01:03:30|3068.9|3062.9|3069.1|3063.1|3069.1|3063.1|3068.9|3062.9|2
1622595820000|2021-06-02 01:03:40|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|1
1622595830000|2021-06-02 01:03:50|3069.6|3063.6|3071|3065|3071|3065|3069.4|3063.4|14
1622595840000|2021-06-02 01:04:00|3070.6|3064.6|3069.9|3063.9|3070.6|3064.6|3069.9|3063.9|4
1622595850000|2021-06-02 01:04:10|3069.6|3063.6|3068.5|3062.5|3069.6|3063.6|3067.6|3061.6|9
1622595860000|2021-06-02 01:04:20|3068.9|3062.9|3068.6|3062.6|3068.9|3062.9|3068.6|3062.6|2
1622595880000|2021-06-02 01:04:40|3068.8|3062.8|3070.8|3064.8|3070.8|3064.8|3068.8|3062.8|7
1622595890000|2021-06-02 01:04:50|3071|3065|3071|3065|3071|3065|3070.8|3064.8|3
1622595900000|2021-06-02 01:05:00|3071.4|3065.4|3071.5|3065.5|3072|3066|3071.3|3065.3|6
1622595910000|2021-06-02 01:05:10|3071.1|3065.1|3071.8|3065.8|3071.8|3065.8|3070.9|3064.9|5
1622595930000|2021-06-02 01:05:30|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1622595940000|2021-06-02 01:05:40|3072.4|3066.4|3071.8|3065.8|3073.6|3067.6|3071.8|3065.8|10
1622595960000|2021-06-02 01:06:00|3072.1|3066.1|3072.9|3066.9|3072.9|3066.9|3072.1|3066.1|2
1622595970000|2021-06-02 01:06:10|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1622595980000|2021-06-02 01:06:20|3073|3067|3073|3067|3073|3067|3073|3067|1
1622595990000|2021-06-02 01:06:30|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1622596000000|2021-06-02 01:06:40|3072.6|3066.6|3072.3|3066.3|3072.6|3066.6|3072.3|3066.3|2
1622596010000|2021-06-02 01:06:50|3071.9|3065.9|3070.4|3064.4|3071.9|3065.9|3070.4|3064.4|4
1622596020000|2021-06-02 01:07:00|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|1
1622596030000|2021-06-02 01:07:10|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|1
1622596040000|2021-06-02 01:07:20|3070.1|3064.1|3069.4|3063.4|3070.1|3064.1|3069.4|3063.4|2
1622596060000|2021-06-02 01:07:40|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|1
1622596080000|2021-06-02 01:08:00|3068.9|3062.9|3067.1|3061.1|3068.9|3062.9|3067.1|3061.1|5
1622596110000|2021-06-02 01:08:30|3067.5|3061.5|3068.1|3062.1|3068.1|3062.1|3067.5|3061.5|3
1622596120000|2021-06-02 01:08:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1622596140000|2021-06-02 01:09:00|3068|3062|3068|3062|3068.3|3062.3|3068|3062|3
1622596160000|2021-06-02 01:09:20|3068.4|3062.4|3068.5|3062.5|3068.5|3062.5|3068.4|3062.4|2
1622596170000|2021-06-02 01:09:30|3068.3|3062.3|3067.9|3061.9|3068.3|3062.3|3067.9|3061.9|3
1622596180000|2021-06-02 01:09:40|3067.8|3061.8|3066.1|3060.1|3067.8|3061.8|3066.1|3060.1|4
1622596200000|2021-06-02 01:10:00|3066.4|3060.4|3066.6|3060.6|3066.6|3060.6|3066.4|3060.4|2
1622596210000|2021-06-02 01:10:10|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1622596250000|2021-06-02 01:10:50|3067.3|3061.3|3067.4|3061.4|3067.4|3061.4|3067.3|3061.3|2
1622596260000|2021-06-02 01:11:00|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|1
1622596270000|2021-06-02 01:11:10|3067.9|3061.9|3070.8|3064.8|3070.8|3064.8|3067.9|3061.9|7
1622596280000|2021-06-02 01:11:20|3070.5|3064.5|3069.8|3063.8|3070.5|3064.5|3069.5|3063.5|6
1622596290000|2021-06-02 01:11:30|3070.1|3064.1|3070.6|3064.6|3070.6|3064.6|3070.1|3064.1|2
1622596300000|2021-06-02 01:11:40|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1622596310000|2021-06-02 01:11:50|3072.1|3066.1|3072.8|3066.8|3072.8|3066.8|3071.8|3065.8|5
1622596320000|2021-06-02 01:12:00|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1622596330000|2021-06-02 01:12:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1622596340000|2021-06-02 01:12:20|3073|3067|3073.8|3067.8|3073.8|3067.8|3073|3067|4
1622596350000|2021-06-02 01:12:30|3073.4|3067.4|3072.6|3066.6|3073.4|3067.4|3072.6|3066.6|4
1622596380000|2021-06-02 01:13:00|3073|3067|3072.9|3066.9|3073.4|3067.4|3072.9|3066.9|5
1622596400000|2021-06-02 01:13:20|3073.3|3067.3|3074.4|3068.4|3074.4|3068.4|3073.3|3067.3|6
1622596410000|2021-06-02 01:13:30|3074.1|3068.1|3073.3|3067.3|3074.1|3068.1|3073.3|3067.3|2
1622596430000|2021-06-02 01:13:50|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1622596440000|2021-06-02 01:14:00|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3071.5|3065.5|8
1622596450000|2021-06-02 01:14:10|3072.4|3066.4|3072.3|3066.3|3072.4|3066.4|3072.3|3066.3|2
1622596460000|2021-06-02 01:14:20|3072.4|3066.4|3072|3066|3072.4|3066.4|3072|3066|5
1622596470000|2021-06-02 01:14:30|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1622596480000|2021-06-02 01:14:40|3072.6|3066.6|3073|3067|3073.3|3067.3|3072.6|3066.6|4
1622596500000|2021-06-02 01:15:00|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|1
1622596520000|2021-06-02 01:15:20|3073.5|3067.5|3074.4|3068.4|3074.4|3068.4|3073.5|3067.5|2
1622596530000|2021-06-02 01:15:30|3074.6|3068.6|3074.6|3068.6|3074.9|3068.9|3074.6|3068.6|5
1622596540000|2021-06-02 01:15:40|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1622596550000|2021-06-02 01:15:50|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|1
1622596590000|2021-06-02 01:16:30|3075.4|3069.4|3075.9|3069.9|3075.9|3069.9|3075.4|3069.4|3
1622596600000|2021-06-02 01:16:40|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.3|3069.3|4
1622596610000|2021-06-02 01:16:50|3075.5|3069.5|3075.4|3069.4|3075.5|3069.5|3075.4|3069.4|2
1622596620000|2021-06-02 01:17:00|3075.1|3069.1|3074.4|3068.4|3075.1|3069.1|3074.4|3068.4|7
1622596630000|2021-06-02 01:17:10|3074.6|3068.6|3074.1|3068.1|3074.6|3068.6|3074.1|3068.1|6
1622596640000|2021-06-02 01:17:20|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1622596670000|2021-06-02 01:17:50|3074|3068|3073.3|3067.3|3074|3068|3073.3|3067.3|12
1622596680000|2021-06-02 01:18:00|3073|3067|3073.4|3067.4|3073.4|3067.4|3073|3067|2
1622596690000|2021-06-02 01:18:10|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|1
1622596700000|2021-06-02 01:18:20|3073.9|3067.9|3074.5|3068.5|3074.8|3068.8|3073.9|3067.9|4
1622596720000|2021-06-02 01:18:40|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1622596740000|2021-06-02 01:19:00|3074.4|3068.4|3074.3|3068.3|3074.4|3068.4|3074.3|3068.3|2
1622596750000|2021-06-02 01:19:10|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1622596770000|2021-06-02 01:19:30|3073.6|3067.6|3073.3|3067.3|3073.6|3067.6|3073.3|3067.3|3
1622596800000|2021-06-02 01:20:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1622596820000|2021-06-02 01:20:20|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|3
1622596830000|2021-06-02 01:20:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1622596840000|2021-06-02 01:20:40|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1622596850000|2021-06-02 01:20:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1622596870000|2021-06-02 01:21:10|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|1
1622596930000|2021-06-02 01:22:10|3073.9|3067.9|3074.4|3068.4|3074.4|3068.4|3073.9|3067.9|2
1622596950000|2021-06-02 01:22:30|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1622596960000|2021-06-02 01:22:40|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1622596970000|2021-06-02 01:22:50|3075.1|3069.1|3075.3|3069.3|3075.5|3069.5|3075.1|3069.1|4
1622596980000|2021-06-02 01:23:00|3074.4|3068.4|3074.8|3068.8|3074.8|3068.8|3074.4|3068.4|3
1622596990000|2021-06-02 01:23:10|3074.6|3068.6|3074.5|3068.5|3074.6|3068.6|3074.1|3068.1|4
1622597010000|2021-06-02 01:23:30|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1622597020000|2021-06-02 01:23:40|3074.6|3068.6|3074.9|3068.9|3074.9|3068.9|3074.6|3068.6|2
1622597030000|2021-06-02 01:23:50|3075|3069|3075.1|3069.1|3075.4|3069.4|3075|3069|3
1622597040000|2021-06-02 01:24:00|3075.4|3069.4|3075.1|3069.1|3075.4|3069.4|3075.1|3069.1|2
1622597050000|2021-06-02 01:24:10|3074.9|3068.9|3074.6|3068.6|3074.9|3068.9|3074.6|3068.6|2
1622597060000|2021-06-02 01:24:20|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1622597070000|2021-06-02 01:24:30|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1622597080000|2021-06-02 01:24:40|3074.4|3068.4|3075.6|3069.6|3075.6|3069.6|3074.4|3068.4|5
1622597090000|2021-06-02 01:24:50|3075.9|3069.9|3076.6|3070.6|3076.9|3070.9|3075.9|3069.9|6
1622597100000|2021-06-02 01:25:00|3076.4|3070.4|3075.5|3069.5|3076.4|3070.4|3075.5|3069.5|4
1622597110000|2021-06-02 01:25:10|3075.9|3069.9|3076.9|3070.9|3076.9|3070.9|3075.9|3069.9|5
1622597120000|2021-06-02 01:25:20|3077.1|3071.1|3077.4|3071.4|3077.6|3071.6|3077.1|3071.1|4
1622597130000|2021-06-02 01:25:30|3077.8|3071.8|3077.9|3071.9|3078.1|3072.1|3077.8|3071.8|3
1622597140000|2021-06-02 01:25:40|3078.1|3072.1|3078.9|3072.9|3079|3073|3078.1|3072.1|4
1622597150000|2021-06-02 01:25:50|3079|3073|3079.4|3073.4|3079.4|3073.4|3079|3073|2
1622597160000|2021-06-02 01:26:00|3079.1|3073.1|3078|3072|3079.1|3073.1|3078|3072|5
1622597220000|2021-06-02 01:27:00|3077.9|3071.9|3076.5|3070.5|3077.9|3071.9|3076.5|3070.5|6
1622597230000|2021-06-02 01:27:10|3076.4|3070.4|3076|3070|3076.4|3070.4|3076|3070|2
1622597240000|2021-06-02 01:27:20|3075.8|3069.8|3074.6|3068.6|3075.8|3069.8|3074.6|3068.6|4
1622597250000|2021-06-02 01:27:30|3074.4|3068.4|3073.9|3067.9|3074.4|3068.4|3073.9|3067.9|3
1622597290000|2021-06-02 01:28:10|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|1
1622597300000|2021-06-02 01:28:20|3073.8|3067.8|3073.9|3067.9|3074|3068|3073.5|3067.5|4
1622597330000|2021-06-02 01:28:50|3074.1|3068.1|3074.6|3068.6|3074.6|3068.6|3074.1|3068.1|2
1622597340000|2021-06-02 01:29:00|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1622597360000|2021-06-02 01:29:20|3074.5|3068.5|3075.3|3069.3|3075.3|3069.3|3074.5|3068.5|3
1622597380000|2021-06-02 01:29:40|3075|3069|3074.6|3068.6|3075|3069|3074.6|3068.6|2
1622597390000|2021-06-02 01:29:50|3074.4|3068.4|3074.1|3068.1|3074.4|3068.4|3074.1|3068.1|2
1622597400000|2021-06-02 01:30:00|3074.4|3068.4|3074.3|3068.3|3074.4|3068.4|3074.3|3068.3|2
1622597410000|2021-06-02 01:30:10|3074.5|3068.5|3074.6|3068.6|3074.6|3068.6|3074.5|3068.5|2
1622597420000|2021-06-02 01:30:20|3075|3069|3075.5|3069.5|3075.5|3069.5|3075|3069|2
1622597430000|2021-06-02 01:30:30|3075.8|3069.8|3075.9|3069.9|3075.9|3069.9|3075.8|3069.8|2
1622597440000|2021-06-02 01:30:40|3076.3|3070.3|3076.4|3070.4|3076.4|3070.4|3076.3|3070.3|2
1622597450000|2021-06-02 01:30:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622597460000|2021-06-02 01:31:00|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1622597470000|2021-06-02 01:31:10|3076.3|3070.3|3076.4|3070.4|3076.4|3070.4|3076.3|3070.3|2
1622597480000|2021-06-02 01:31:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622597500000|2021-06-02 01:31:40|3075.9|3069.9|3074.6|3068.6|3075.9|3069.9|3074.6|3068.6|4
1622597510000|2021-06-02 01:31:50|3074.5|3068.5|3074.6|3068.6|3074.6|3068.6|3074.1|3068.1|4
1622597520000|2021-06-02 01:32:00|3074.4|3068.4|3074.1|3068.1|3074.4|3068.4|3074.1|3068.1|2
1622597530000|2021-06-02 01:32:10|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1622597540000|2021-06-02 01:32:20|3073.6|3067.6|3072.9|3066.9|3073.6|3067.6|3072.9|3066.9|2
1622597550000|2021-06-02 01:32:30|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.1|3067.1|4
1622597560000|2021-06-02 01:32:40|3073.8|3067.8|3074.6|3068.6|3074.6|3068.6|3073.8|3067.8|4
1622597570000|2021-06-02 01:32:50|3074.4|3068.4|3074.1|3068.1|3074.4|3068.4|3074.1|3068.1|2
1622597580000|2021-06-02 01:33:00|3073.9|3067.9|3072.9|3066.9|3073.9|3067.9|3072.9|3066.9|4
1622597640000|2021-06-02 01:34:00|3072.6|3066.6|3070.9|3064.9|3072.6|3066.6|3070.9|3064.9|6
1622597670000|2021-06-02 01:34:30|3071.1|3065.1|3071.5|3065.5|3071.5|3065.5|3071.1|3065.1|2
1622597680000|2021-06-02 01:34:40|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622597690000|2021-06-02 01:34:50|3071.5|3065.5|3071|3065|3071.5|3065.5|3071|3065|2
1622597710000|2021-06-02 01:35:10|3070.6|3064.6|3070.1|3064.1|3070.6|3064.6|3069.6|3063.6|7
1622597720000|2021-06-02 01:35:20|3069.9|3063.9|3068.9|3062.9|3069.9|3063.9|3068.6|3062.6|3
1622597740000|2021-06-02 01:35:40|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1622597750000|2021-06-02 01:35:50|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|1
1622597770000|2021-06-02 01:36:10|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|1
1622597780000|2021-06-02 01:36:20|3069.1|3063.1|3069.9|3063.9|3069.9|3063.9|3069.1|3063.1|3
1622597790000|2021-06-02 01:36:30|3070.3|3064.3|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|2
1622597800000|2021-06-02 01:36:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1622597840000|2021-06-02 01:37:20|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1622597860000|2021-06-02 01:37:40|3070.9|3064.9|3071.1|3065.1|3071.1|3065.1|3070.9|3064.9|2
1622597870000|2021-06-02 01:37:50|3071.4|3065.4|3071|3065|3071.4|3065.4|3071|3065|2
1622597910000|2021-06-02 01:38:30|3071.4|3065.4|3072.4|3066.4|3072.4|3066.4|3071.4|3065.4|3
1622597950000|2021-06-02 01:39:10|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1622597970000|2021-06-02 01:39:30|3071.9|3065.9|3071.4|3065.4|3071.9|3065.9|3071.4|3065.4|3
1622598000000|2021-06-02 01:40:00|3071.1|3065.1|3070.6|3064.6|3071.1|3065.1|3070.6|3064.6|2
1622598010000|2021-06-02 01:40:10|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|1
1622598020000|2021-06-02 01:40:20|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1622598030000|2021-06-02 01:40:30|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|1
1622598040000|2021-06-02 01:40:40|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1622598050000|2021-06-02 01:40:50|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1622598060000|2021-06-02 01:41:00|3071.1|3065.1|3070.8|3064.8|3071.1|3065.1|3070.8|3064.8|2
1622598070000|2021-06-02 01:41:10|3071|3065|3071.4|3065.4|3071.4|3065.4|3071|3065|2
1622598080000|2021-06-02 01:41:20|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1622598090000|2021-06-02 01:41:30|3070.8|3064.8|3070.8|3064.8|3070.9|3064.9|3070.8|3064.8|3
1622598110000|2021-06-02 01:41:50|3070.5|3064.5|3069.4|3063.4|3070.5|3064.5|3069.4|3063.4|5
1622598120000|2021-06-02 01:42:00|3069.1|3063.1|3068.4|3062.4|3069.1|3063.1|3068.4|3062.4|3
1622598130000|2021-06-02 01:42:10|3068.9|3062.9|3068.6|3062.6|3068.9|3062.9|3068.6|3062.6|2
1622598150000|2021-06-02 01:42:30|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|1
1622598160000|2021-06-02 01:42:40|3069.1|3063.1|3069|3063|3069.1|3063.1|3069|3063|2
1622598170000|2021-06-02 01:42:50|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622598190000|2021-06-02 01:43:10|3068.6|3062.6|3067.9|3061.9|3068.6|3062.6|3067.9|3061.9|3
1622598210000|2021-06-02 01:43:30|3068.3|3062.3|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|2
1622598230000|2021-06-02 01:43:50|3069|3063|3069|3063|3069|3063|3069|3063|1
1622598250000|2021-06-02 01:44:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622598270000|2021-06-02 01:44:30|3069|3063|3069.9|3063.9|3069.9|3063.9|3069|3063|3
1622598300000|2021-06-02 01:45:00|3070|3064|3070.3|3064.3|3070.5|3064.5|3070|3064|4
1622598310000|2021-06-02 01:45:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622598320000|2021-06-02 01:45:20|3070.9|3064.9|3071.6|3065.6|3071.6|3065.6|3070.9|3064.9|4
1622598330000|2021-06-02 01:45:30|3071.8|3065.8|3071.6|3065.6|3072.1|3066.1|3071.6|3065.6|4
1622598340000|2021-06-02 01:45:40|3071.4|3065.4|3070.9|3064.9|3071.4|3065.4|3070.6|3064.6|3
1622598350000|2021-06-02 01:45:50|3071.4|3065.4|3071.1|3065.1|3071.5|3065.5|3071.1|3065.1|5
1622598370000|2021-06-02 01:46:10|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1622598390000|2021-06-02 01:46:30|3070.3|3064.3|3069.6|3063.6|3070.3|3064.3|3069.6|3063.6|4
1622598420000|2021-06-02 01:47:00|3069.8|3063.8|3070.4|3064.4|3070.4|3064.4|3069.8|3063.8|3
1622598460000|2021-06-02 01:47:40|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|1
1622598490000|2021-06-02 01:48:10|3069.9|3063.9|3069.1|3063.1|3069.9|3063.9|3069.1|3063.1|4
1622598500000|2021-06-02 01:48:20|3069.4|3063.4|3069.1|3063.1|3069.4|3063.4|3069.1|3063.1|2
1622598510000|2021-06-02 01:48:30|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|1
1622598520000|2021-06-02 01:48:40|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1622598530000|2021-06-02 01:48:50|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1622598550000|2021-06-02 01:49:10|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.5|3062.5|2
1622598590000|2021-06-02 01:49:50|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1622598600000|2021-06-02 01:50:00|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|1
1622598610000|2021-06-02 01:50:10|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|1
1622598670000|2021-06-02 01:51:10|3068.6|3062.6|3067.6|3061.6|3068.6|3062.6|3067.4|3061.4|7
1622598680000|2021-06-02 01:51:20|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|1
1622598730000|2021-06-02 01:52:10|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1622598740000|2021-06-02 01:52:20|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1622598750000|2021-06-02 01:52:30|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1622598760000|2021-06-02 01:52:40|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1622598770000|2021-06-02 01:52:50|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3065.9|3059.9|4
1622598780000|2021-06-02 01:53:00|3066|3060|3066.4|3060.4|3066.4|3060.4|3065.6|3059.6|7
1622598800000|2021-06-02 01:53:20|3066.6|3060.6|3067.1|3061.1|3067.1|3061.1|3066.6|3060.6|3
1622598810000|2021-06-02 01:53:30|3067.4|3061.4|3067.6|3061.6|3067.6|3061.6|3067.4|3061.4|2
1622598820000|2021-06-02 01:53:40|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|1
1622598840000|2021-06-02 01:54:00|3067.3|3061.3|3066.3|3060.3|3067.3|3061.3|3066.3|3060.3|4
1622598850000|2021-06-02 01:54:10|3066.6|3060.6|3066.1|3060.1|3066.6|3060.6|3066|3060|4
1622598860000|2021-06-02 01:54:20|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|1
1622598900000|2021-06-02 01:55:00|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1622598920000|2021-06-02 01:55:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622598950000|2021-06-02 01:55:50|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1622598980000|2021-06-02 01:56:20|3067.4|3061.4|3067.1|3061.1|3067.5|3061.5|3067.1|3061.1|3
1622598990000|2021-06-02 01:56:30|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1622599030000|2021-06-02 01:57:10|3066.4|3060.4|3065.6|3059.6|3066.4|3060.4|3065.6|3059.6|5
1622599040000|2021-06-02 01:57:20|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1622599050000|2021-06-02 01:57:30|3065.1|3059.1|3064.6|3058.6|3065.1|3059.1|3064.6|3058.6|3
1622599060000|2021-06-02 01:57:40|3064.9|3058.9|3064.6|3058.6|3065.1|3059.1|3064.6|3058.6|4
1622599070000|2021-06-02 01:57:50|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1622599080000|2021-06-02 01:58:00|3065.4|3059.4|3065.8|3059.8|3065.8|3059.8|3065.4|3059.4|5
1622599090000|2021-06-02 01:58:10|3065.6|3059.6|3065.9|3059.9|3065.9|3059.9|3065.4|3059.4|4
1622599120000|2021-06-02 01:58:40|3065.6|3059.6|3064.6|3058.6|3065.6|3059.6|3064.6|3058.6|3
1622599130000|2021-06-02 01:58:50|3064.9|3058.9|3065|3059|3065|3059|3064.9|3058.9|2
1622599140000|2021-06-02 01:59:00|3065.4|3059.4|3065.1|3059.1|3065.4|3059.4|3065.1|3059.1|2
1622599150000|2021-06-02 01:59:10|3065.4|3059.4|3065.5|3059.5|3065.5|3059.5|3065.4|3059.4|2
1622599170000|2021-06-02 01:59:30|3065.8|3059.8|3066.4|3060.4|3066.6|3060.6|3065.8|3059.8|3
1622599180000|2021-06-02 01:59:40|3066.3|3060.3|3066.9|3060.9|3066.9|3060.9|3066.3|3060.3|4
1622599190000|2021-06-02 01:59:50|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|3
1622599200000|2021-06-02 02:00:00|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1622599250000|2021-06-02 02:00:50|3065.9|3059.9|3065.8|3059.8|3066.1|3060.1|3065.8|3059.8|3
1622599270000|2021-06-02 02:01:10|3065.9|3059.9|3066.4|3060.4|3066.4|3060.4|3065.9|3059.9|2
1622599280000|2021-06-02 02:01:20|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1622599300000|2021-06-02 02:01:40|3067|3061|3066.9|3060.9|3067|3061|3066.9|3060.9|2
1622599310000|2021-06-02 02:01:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1622599320000|2021-06-02 02:02:00|3066.9|3060.9|3067|3061|3067|3061|3066.9|3060.9|2
1622599330000|2021-06-02 02:02:10|3067.3|3061.3|3067.6|3061.6|3068|3062|3067.3|3061.3|8
1622599340000|2021-06-02 02:02:20|3067.8|3061.8|3067.6|3061.6|3067.8|3061.8|3067.6|3061.6|2
1622599360000|2021-06-02 02:02:40|3067.8|3061.8|3067.9|3061.9|3067.9|3061.9|3067.5|3061.5|3
1622599370000|2021-06-02 02:02:50|3068.1|3062.1|3069.4|3063.4|3069.4|3063.4|3068.1|3062.1|6
1622599390000|2021-06-02 02:03:10|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|1
1622599420000|2021-06-02 02:03:40|3068.8|3062.8|3067.9|3061.9|3068.8|3062.8|3067.9|3061.9|3
1622599440000|2021-06-02 02:04:00|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|1
1622599450000|2021-06-02 02:04:10|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1622599460000|2021-06-02 02:04:20|3068.6|3062.6|3068.9|3062.9|3068.9|3062.9|3068.6|3062.6|2
1622599490000|2021-06-02 02:04:50|3068.5|3062.5|3068.1|3062.1|3068.5|3062.5|3068.1|3062.1|3
1622599510000|2021-06-02 02:05:10|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1622599530000|2021-06-02 02:05:30|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|1
1622599540000|2021-06-02 02:05:40|3067.9|3061.9|3068|3062|3068|3062|3067.9|3061.9|2
1622599550000|2021-06-02 02:05:50|3067.6|3061.6|3066.9|3060.9|3067.6|3061.6|3066.9|3060.9|4
1622599560000|2021-06-02 02:06:00|3066.5|3060.5|3065.4|3059.4|3066.5|3060.5|3064.9|3058.9|9
1622599570000|2021-06-02 02:06:10|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.1|3059.1|5
1622599580000|2021-06-02 02:06:20|3065.9|3059.9|3065.6|3059.6|3066.1|3060.1|3065.6|3059.6|6
1622599590000|2021-06-02 02:06:30|3065.4|3059.4|3065.5|3059.5|3065.5|3059.5|3065.1|3059.1|4
1622599600000|2021-06-02 02:06:40|3065.6|3059.6|3065.9|3059.9|3066.1|3060.1|3065.6|3059.6|6
1622599610000|2021-06-02 02:06:50|3066.1|3060.1|3066.8|3060.8|3066.9|3060.9|3066.1|3060.1|5
1622599640000|2021-06-02 02:07:20|3067.1|3061.1|3067.4|3061.4|3067.4|3061.4|3067.1|3061.1|3
1622599650000|2021-06-02 02:07:30|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|2
1622599660000|2021-06-02 02:07:40|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|2
1622599670000|2021-06-02 02:07:50|3067.8|3061.8|3067.9|3061.9|3067.9|3061.9|3067.8|3061.8|2
1622599680000|2021-06-02 02:08:00|3068.1|3062.1|3068.8|3062.8|3068.8|3062.8|3068.1|3062.1|4
1622599690000|2021-06-02 02:08:10|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1622599800000|2021-06-02 02:10:00|3068.9|3062.9|3068.6|3062.6|3068.9|3062.9|3068.6|3062.6|2
1622599850000|2021-06-02 02:10:50|3069|3063|3069.3|3063.3|3069.5|3063.5|3069|3063|7
1622599860000|2021-06-02 02:11:00|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|4
1622599870000|2021-06-02 02:11:10|3069.6|3063.6|3069.3|3063.3|3069.6|3063.6|3069.3|3063.3|2
1622599910000|2021-06-02 02:11:50|3069.5|3063.5|3070.9|3064.9|3070.9|3064.9|3069.5|3063.5|5
1622599920000|2021-06-02 02:12:00|3071|3065|3071|3065|3071|3065|3070.9|3064.9|3
1622599930000|2021-06-02 02:12:10|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1622599960000|2021-06-02 02:12:40|3071.3|3065.3|3070.3|3064.3|3071.4|3065.4|3070.3|3064.3|5
1622599990000|2021-06-02 02:13:10|3069.9|3063.9|3069.4|3063.4|3069.9|3063.9|3069.4|3063.4|3
1622600000000|2021-06-02 02:13:20|3069.6|3063.6|3070.5|3064.5|3070.5|3064.5|3069.6|3063.6|7
1622600010000|2021-06-02 02:13:30|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622600030000|2021-06-02 02:13:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622600040000|2021-06-02 02:14:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622600050000|2021-06-02 02:14:10|3071.1|3065.1|3071.8|3065.8|3071.8|3065.8|3071.1|3065.1|4
1622600060000|2021-06-02 02:14:20|3072.1|3066.1|3072.4|3066.4|3072.4|3066.4|3072.1|3066.1|2
1622600070000|2021-06-02 02:14:30|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1622600090000|2021-06-02 02:14:50|3072.9|3066.9|3072.9|3066.9|3073|3067|3072.9|3066.9|3
1622600100000|2021-06-02 02:15:00|3072.4|3066.4|3071.9|3065.9|3072.4|3066.4|3071.9|3065.9|3
1622600150000|2021-06-02 02:15:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1622600190000|2021-06-02 02:16:30|3071.5|3065.5|3071|3065|3071.5|3065.5|3071|3065|2
1622600290000|2021-06-02 02:18:10|3070.6|3064.6|3069.9|3063.9|3070.6|3064.6|3069.6|3063.6|3
1622600300000|2021-06-02 02:18:20|3070.1|3064.1|3069.5|3063.5|3070.1|3064.1|3069.5|3063.5|2
1622600360000|2021-06-02 02:19:20|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|1
1622600410000|2021-06-02 02:20:10|3069.6|3063.6|3068.5|3062.5|3069.6|3063.6|3068.5|3062.5|2
1622600440000|2021-06-02 02:20:40|3068.8|3062.8|3070.8|3064.8|3070.8|3064.8|3068.8|3062.8|2
1622600450000|2021-06-02 02:20:50|3071.6|3065.6|3072|3066|3072|3066|3071.6|3065.6|3
1622601000000|2021-06-02 02:30:00|3072.5|3066.5|3074.1|3068.1|3074.1|3068.1|3072.5|3066.5|10
1622601010000|2021-06-02 02:30:10|3074.4|3068.4|3074.9|3068.9|3074.9|3068.9|3074.4|3068.4|3
1622601020000|2021-06-02 02:30:20|3074.6|3068.6|3073.1|3067.1|3074.6|3068.6|3073.1|3067.1|7
1622601030000|2021-06-02 02:30:30|3072.9|3066.9|3072.6|3066.6|3072.9|3066.9|3072.4|3066.4|4
1622601040000|2021-06-02 02:30:40|3072.4|3066.4|3073.4|3067.4|3073.4|3067.4|3071.6|3065.6|9
1622601050000|2021-06-02 02:30:50|3073.1|3067.1|3072|3066|3073.1|3067.1|3072|3066|4
1622601060000|2021-06-02 02:31:00|3072.4|3066.4|3072.3|3066.3|3072.4|3066.4|3071.9|3065.9|4
1622601100000|2021-06-02 02:31:40|3072.5|3066.5|3072.9|3066.9|3072.9|3066.9|3072.5|3066.5|2
1622601110000|2021-06-02 02:31:50|3073.1|3067.1|3073.4|3067.4|3073.4|3067.4|3073.1|3067.1|2
1622601120000|2021-06-02 02:32:00|3073.8|3067.8|3074.8|3068.8|3074.8|3068.8|3073.8|3067.8|4
1622601130000|2021-06-02 02:32:10|3074.6|3068.6|3075.4|3069.4|3075.4|3069.4|3074.6|3068.6|3
1622601140000|2021-06-02 02:32:20|3075.1|3069.1|3077.1|3071.1|3077.1|3071.1|3074.9|3068.9|9
1622601150000|2021-06-02 02:32:30|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|3
1622601160000|2021-06-02 02:32:40|3076.6|3070.6|3077|3071|3077.1|3071.1|3076.3|3070.3|7
1622601170000|2021-06-02 02:32:50|3077.3|3071.3|3077.8|3071.8|3078|3072|3077.3|3071.3|10
1622601180000|2021-06-02 02:33:00|3078|3072|3077.5|3071.5|3078|3072|3077.5|3071.5|5
1622601190000|2021-06-02 02:33:10|3077.8|3071.8|3078.4|3072.4|3078.6|3072.6|3077.8|3071.8|8
1622601200000|2021-06-02 02:33:20|3078|3072|3078|3072|3078|3072|3078|3072|1
1622601250000|2021-06-02 02:34:10|3077.8|3071.8|3076.4|3070.4|3077.8|3071.8|3076.4|3070.4|5
1622601260000|2021-06-02 02:34:20|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|4
1622601270000|2021-06-02 02:34:30|3076.8|3070.8|3077.6|3071.6|3077.6|3071.6|3076.8|3070.8|4
1622601290000|2021-06-02 02:34:50|3078|3072|3078.1|3072.1|3078.1|3072.1|3078|3072|2
1622601300000|2021-06-02 02:35:00|3078|3072|3078|3072|3078|3072|3078|3072|1
1622601310000|2021-06-02 02:35:10|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|1
1622601320000|2021-06-02 02:35:20|3077.4|3071.4|3076.9|3070.9|3077.4|3071.4|3076.9|3070.9|2
1622601350000|2021-06-02 02:35:50|3076.6|3070.6|3075.9|3069.9|3076.6|3070.6|3075.9|3069.9|3
1622601360000|2021-06-02 02:36:00|3075.6|3069.6|3075.9|3069.9|3075.9|3069.9|3075.6|3069.6|2
1622601370000|2021-06-02 02:36:10|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|1
1622601380000|2021-06-02 02:36:20|3075.9|3069.9|3075.6|3069.6|3075.9|3069.9|3075.6|3069.6|2
1622601400000|2021-06-02 02:36:40|3075.9|3069.9|3076.1|3070.1|3076.1|3070.1|3075.6|3069.6|4
1622601410000|2021-06-02 02:36:50|3076.4|3070.4|3076.9|3070.9|3076.9|3070.9|3076.4|3070.4|3
1622601420000|2021-06-02 02:37:00|3077.1|3071.1|3077.8|3071.8|3077.9|3071.9|3077.1|3071.1|4
1622601450000|2021-06-02 02:37:30|3077.9|3071.9|3078.3|3072.3|3078.3|3072.3|3077.9|3071.9|2
1622601460000|2021-06-02 02:37:40|3078.5|3072.5|3078.8|3072.8|3079|3073|3078.5|3072.5|3
1622601470000|2021-06-02 02:37:50|3078.4|3072.4|3079.6|3073.6|3079.8|3073.8|3078.4|3072.4|15
1622601480000|2021-06-02 02:38:00|3079.8|3073.8|3079.6|3073.6|3079.8|3073.8|3079.4|3073.4|4
1622601490000|2021-06-02 02:38:10|3079.8|3073.8|3079.6|3073.6|3079.8|3073.8|3079.6|3073.6|2
1622601510000|2021-06-02 02:38:30|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1622601520000|2021-06-02 02:38:40|3079.6|3073.6|3079.9|3073.9|3079.9|3073.9|3079.6|3073.6|2
1622601530000|2021-06-02 02:38:50|3080.4|3074.4|3080.9|3074.9|3081.1|3075.1|3080.4|3074.4|4
1622601540000|2021-06-02 02:39:00|3081.1|3075.1|3081.9|3075.9|3082.1|3076.1|3081.1|3075.1|5
1622601550000|2021-06-02 02:39:10|3081.6|3075.6|3081.3|3075.3|3081.6|3075.6|3081.3|3075.3|3
1622601560000|2021-06-02 02:39:20|3081.5|3075.5|3082.1|3076.1|3082.1|3076.1|3081.5|3075.5|3
1622601570000|2021-06-02 02:39:30|3081.9|3075.9|3081.6|3075.6|3081.9|3075.9|3081.6|3075.6|2
1622601580000|2021-06-02 02:39:40|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|3081.1|3075.1|3
1622601590000|2021-06-02 02:39:50|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.1|3075.1|4
1622601610000|2021-06-02 02:40:10|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|1
1622601630000|2021-06-02 02:40:30|3081.3|3075.3|3080.9|3074.9|3081.3|3075.3|3080.6|3074.6|5
1622601640000|2021-06-02 02:40:40|3080.8|3074.8|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|7
1622601650000|2021-06-02 02:40:50|3081.1|3075.1|3080.4|3074.4|3081.1|3075.1|3080.4|3074.4|6
1622601660000|2021-06-02 02:41:00|3079.8|3073.8|3079.8|3073.8|3080|3074|3079.5|3073.5|7
1622601680000|2021-06-02 02:41:20|3080|3074|3079.9|3073.9|3080.3|3074.3|3079.9|3073.9|3
1622601690000|2021-06-02 02:41:30|3080|3074|3079.9|3073.9|3080.1|3074.1|3079.9|3073.9|3
1622601700000|2021-06-02 02:41:40|3080|3074|3079.1|3073.1|3080|3074|3079.1|3073.1|5
1622601760000|2021-06-02 02:42:40|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1622601780000|2021-06-02 02:43:00|3079|3073|3079.5|3073.5|3079.5|3073.5|3079|3073|3
1622601790000|2021-06-02 02:43:10|3079.4|3073.4|3079.1|3073.1|3079.4|3073.4|3079.1|3073.1|2
1622601800000|2021-06-02 02:43:20|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|1
1622601830000|2021-06-02 02:43:50|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1622601840000|2021-06-02 02:44:00|3079|3073|3079|3073|3079|3073|3079|3073|1
1622601850000|2021-06-02 02:44:10|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|2
1622601880000|2021-06-02 02:44:40|3078.8|3072.8|3079.1|3073.1|3079.1|3073.1|3078.8|3072.8|2
1622601900000|2021-06-02 02:45:00|3079.4|3073.4|3079.5|3073.5|3079.5|3073.5|3079.1|3073.1|5
1622601910000|2021-06-02 02:45:10|3079.4|3073.4|3079.4|3073.4|3079.5|3073.5|3079.4|3073.4|3
1622601920000|2021-06-02 02:45:20|3079.6|3073.6|3080.6|3074.6|3080.6|3074.6|3079.6|3073.6|4
1622601930000|2021-06-02 02:45:30|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|1
1622601940000|2021-06-02 02:45:40|3080.1|3074.1|3080|3074|3080.1|3074.1|3080|3074|2
1622601950000|2021-06-02 02:45:50|3079.8|3073.8|3079.5|3073.5|3080.1|3074.1|3079.5|3073.5|8
1622601960000|2021-06-02 02:46:00|3079.3|3073.3|3078.9|3072.9|3079.3|3073.3|3078.9|3072.9|2
1622601970000|2021-06-02 02:46:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1622601980000|2021-06-02 02:46:20|3078.8|3072.8|3078.9|3072.9|3079|3073|3078.8|3072.8|3
1622601990000|2021-06-02 02:46:30|3079|3073|3079|3073|3079|3073|3079|3073|1
1622602000000|2021-06-02 02:46:40|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|3
1622602010000|2021-06-02 02:46:50|3078.5|3072.5|3078.4|3072.4|3078.5|3072.5|3078.4|3072.4|2
1622602020000|2021-06-02 02:47:00|3078.5|3072.5|3079.1|3073.1|3080.1|3074.1|3078.5|3072.5|10
1622602030000|2021-06-02 02:47:10|3079.8|3073.8|3080.6|3074.6|3080.6|3074.6|3079.6|3073.6|8
1622602040000|2021-06-02 02:47:20|3080.9|3074.9|3080.6|3074.6|3080.9|3074.9|3080.6|3074.6|2
1622602050000|2021-06-02 02:47:30|3080.8|3074.8|3080.6|3074.6|3080.8|3074.8|3080.6|3074.6|2
1622602060000|2021-06-02 02:47:40|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1622602070000|2021-06-02 02:47:50|3080.6|3074.6|3081.1|3075.1|3081.1|3075.1|3080.6|3074.6|3
1622602080000|2021-06-02 02:48:00|3081.4|3075.4|3082|3076|3082|3076|3081.4|3075.4|3
1622602090000|2021-06-02 02:48:10|3082.4|3076.4|3082.6|3076.6|3083.5|3077.5|3082.4|3076.4|9
1622602110000|2021-06-02 02:48:30|3082.4|3076.4|3082|3076|3082.4|3076.4|3081.8|3075.8|3
1622602120000|2021-06-02 02:48:40|3082.5|3076.5|3082.1|3076.1|3082.5|3076.5|3082.1|3076.1|2
1622602130000|2021-06-02 02:48:50|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.4|3076.4|5
1622602140000|2021-06-02 02:49:00|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|1
1622602150000|2021-06-02 02:49:10|3082.6|3076.6|3082.9|3076.9|3083.4|3077.4|3082.6|3076.6|4
1622602160000|2021-06-02 02:49:20|3082.6|3076.6|3081.9|3075.9|3082.6|3076.6|3081.9|3075.9|4
1622602170000|2021-06-02 02:49:30|3082|3076|3082.9|3076.9|3082.9|3076.9|3082|3076|3
1622602180000|2021-06-02 02:49:40|3082.6|3076.6|3083.4|3077.4|3083.4|3077.4|3082.6|3076.6|5
1622602190000|2021-06-02 02:49:50|3083.6|3077.6|3083.9|3077.9|3083.9|3077.9|3083.6|3077.6|2
1622602200000|2021-06-02 02:50:00|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|1
1622602210000|2021-06-02 02:50:10|3083.4|3077.4|3083.1|3077.1|3083.4|3077.4|3083.1|3077.1|2
1622602220000|2021-06-02 02:50:20|3082.9|3076.9|3082.6|3076.6|3082.9|3076.9|3082.6|3076.6|2
1622602230000|2021-06-02 02:50:30|3082.3|3076.3|3081.5|3075.5|3082.3|3076.3|3081.5|3075.5|5
1622602270000|2021-06-02 02:51:10|3081.3|3075.3|3080.5|3074.5|3081.3|3075.3|3080.5|3074.5|3
1622602280000|2021-06-02 02:51:20|3080.1|3074.1|3080.4|3074.4|3080.4|3074.4|3079.8|3073.8|7
1622602300000|2021-06-02 02:51:40|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|1
1622602330000|2021-06-02 02:52:10|3080.4|3074.4|3081.9|3075.9|3081.9|3075.9|3080.4|3074.4|5
1622602340000|2021-06-02 02:52:20|3081.6|3075.6|3082.6|3076.6|3082.6|3076.6|3081.6|3075.6|5
1622602360000|2021-06-02 02:52:40|3082.4|3076.4|3081.9|3075.9|3082.4|3076.4|3081.9|3075.9|3
1622602370000|2021-06-02 02:52:50|3081.5|3075.5|3081|3075|3081.5|3075.5|3080.3|3074.3|7
1622602380000|2021-06-02 02:53:00|3080.9|3074.9|3081.5|3075.5|3081.5|3075.5|3080.9|3074.9|4
1622602390000|2021-06-02 02:53:10|3081.9|3075.9|3082.6|3076.6|3082.6|3076.6|3081.9|3075.9|5
1622602400000|2021-06-02 02:53:20|3082.4|3076.4|3082.6|3076.6|3082.6|3076.6|3082.4|3076.4|4
1622602410000|2021-06-02 02:53:30|3082.4|3076.4|3082.4|3076.4|3082.6|3076.6|3082.4|3076.4|3
1622602420000|2021-06-02 02:53:40|3082|3076|3081.9|3075.9|3082|3076|3081.9|3075.9|2
1622602430000|2021-06-02 02:53:50|3081.4|3075.4|3080.8|3074.8|3081.4|3075.4|3080.8|3074.8|4
1622602440000|2021-06-02 02:54:00|3080.6|3074.6|3080.8|3074.8|3080.9|3074.9|3080.6|3074.6|4
1622602450000|2021-06-02 02:54:10|3081.1|3075.1|3081.6|3075.6|3081.9|3075.9|3081.1|3075.1|5
1622602460000|2021-06-02 02:54:20|3081.4|3075.4|3081.5|3075.5|3081.5|3075.5|3081.1|3075.1|4
1622602480000|2021-06-02 02:54:40|3081.9|3075.9|3082.6|3076.6|3082.9|3076.9|3081.9|3075.9|5
1622602490000|2021-06-02 02:54:50|3082.9|3076.9|3082.9|3076.9|3083.3|3077.3|3082.6|3076.6|5
1622602510000|2021-06-02 02:55:10|3082.5|3076.5|3082|3076|3082.5|3076.5|3081.8|3075.8|5
1622602520000|2021-06-02 02:55:20|3082.4|3076.4|3082.4|3076.4|3082.8|3076.8|3082.4|3076.4|4
1622602530000|2021-06-02 02:55:30|3082.6|3076.6|3082.4|3076.4|3082.9|3076.9|3082.4|3076.4|4
1622602540000|2021-06-02 02:55:40|3082.6|3076.6|3082.6|3076.6|3083|3077|3082.1|3076.1|11
1622602550000|2021-06-02 02:55:50|3082.8|3076.8|3083.3|3077.3|3083.3|3077.3|3082.1|3076.1|8
1622602560000|2021-06-02 02:56:00|3083.5|3077.5|3083.1|3077.1|3083.5|3077.5|3083.1|3077.1|3
1622602570000|2021-06-02 02:56:10|3082.8|3076.8|3083.1|3077.1|3083.1|3077.1|3082.3|3076.3|14
1622602580000|2021-06-02 02:56:20|3083.4|3077.4|3083.1|3077.1|3083.6|3077.6|3083.1|3077.1|8
1622602590000|2021-06-02 02:56:30|3083.4|3077.4|3083.6|3077.6|3083.6|3077.6|3083.4|3077.4|2
1622602600000|2021-06-02 02:56:40|3083.9|3077.9|3083.6|3077.6|3083.9|3077.9|3083.4|3077.4|6
1622602610000|2021-06-02 02:56:50|3083.9|3077.9|3084|3078|3084.5|3078.5|3083.9|3077.9|3
1622602620000|2021-06-02 02:57:00|3084.3|3078.3|3084|3078|3084.5|3078.5|3084|3078|4
1622602640000|2021-06-02 02:57:20|3083.8|3077.8|3083.4|3077.4|3083.8|3077.8|3083.4|3077.4|3
1622602650000|2021-06-02 02:57:30|3083.1|3077.1|3082.6|3076.6|3083.1|3077.1|3082.6|3076.6|6
1622602660000|2021-06-02 02:57:40|3082.9|3076.9|3082.6|3076.6|3082.9|3076.9|3082.6|3076.6|2
1622602670000|2021-06-02 02:57:50|3082.9|3076.9|3083.4|3077.4|3083.4|3077.4|3082.9|3076.9|3
1622602680000|2021-06-02 02:58:00|3083.6|3077.6|3083.9|3077.9|3083.9|3077.9|3083.6|3077.6|2
1622602690000|2021-06-02 02:58:10|3083.6|3077.6|3084.6|3078.6|3084.6|3078.6|3083.6|3077.6|4
1622602720000|2021-06-02 02:58:40|3084.1|3078.1|3083.9|3077.9|3084.1|3078.1|3083.9|3077.9|2
1622602730000|2021-06-02 02:58:50|3083.6|3077.6|3082.9|3076.9|3084.1|3078.1|3082.9|3076.9|8
1622602740000|2021-06-02 02:59:00|3082.6|3076.6|3082.5|3076.5|3083.4|3077.4|3082.5|3076.5|6
1622602750000|2021-06-02 02:59:10|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1622602760000|2021-06-02 02:59:20|3082.6|3076.6|3081.6|3075.6|3083.4|3077.4|3081.6|3075.6|9
1622602770000|2021-06-02 02:59:30|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|1
1622602800000|2021-06-02 03:00:00|3081.6|3075.6|3081.9|3075.9|3081.9|3075.9|3081.6|3075.6|2
1622602810000|2021-06-02 03:00:10|3081.6|3075.6|3081.3|3075.3|3081.6|3075.6|3081.3|3075.3|2
1622602820000|2021-06-02 03:00:20|3081|3075|3080.1|3074.1|3081.1|3075.1|3080.1|3074.1|10
1622602830000|2021-06-02 03:00:30|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|1
1622602840000|2021-06-02 03:00:40|3080.6|3074.6|3081.4|3075.4|3081.4|3075.4|3080.6|3074.6|4
1622602850000|2021-06-02 03:00:50|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|1
1622602860000|2021-06-02 03:01:00|3080.8|3074.8|3080.4|3074.4|3080.8|3074.8|3080.4|3074.4|3
1622602870000|2021-06-02 03:01:10|3080.6|3074.6|3081.5|3075.5|3081.5|3075.5|3080.6|3074.6|8
1622602880000|2021-06-02 03:01:20|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|1
1622602890000|2021-06-02 03:01:30|3081.1|3075.1|3080.6|3074.6|3081.1|3075.1|3080.6|3074.6|2
1622602900000|2021-06-02 03:01:40|3080.8|3074.8|3080.6|3074.6|3081.6|3075.6|3080.6|3074.6|6
1622602910000|2021-06-02 03:01:50|3080.8|3074.8|3080.9|3074.9|3081.5|3075.5|3080.6|3074.6|7
1622602920000|2021-06-02 03:02:00|3081.1|3075.1|3081.5|3075.5|3081.5|3075.5|3081.1|3075.1|6
1622602950000|2021-06-02 03:02:30|3081.3|3075.3|3081.9|3075.9|3082.3|3076.3|3081.1|3075.1|9
1622602960000|2021-06-02 03:02:40|3082.1|3076.1|3082.3|3076.3|3082.3|3076.3|3082.1|3076.1|2
1622602970000|2021-06-02 03:02:50|3082|3076|3081.6|3075.6|3082|3076|3081.3|3075.3|5
1622602990000|2021-06-02 03:03:10|3081.8|3075.8|3083.4|3077.4|3083.4|3077.4|3081.8|3075.8|6
1622603000000|2021-06-02 03:03:20|3083.6|3077.6|3084.4|3078.4|3084.8|3078.8|3083.6|3077.6|9
1622603010000|2021-06-02 03:03:30|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.4|3078.4|10
1622603020000|2021-06-02 03:03:40|3085.5|3079.5|3084.8|3078.8|3085.5|3079.5|3084.5|3078.5|6
1622603030000|2021-06-02 03:03:50|3085|3079|3084.9|3078.9|3085|3079|3084.9|3078.9|2
1622603040000|2021-06-02 03:04:00|3085.1|3079.1|3086.1|3080.1|3086.5|3080.5|3085.1|3079.1|7
1622603050000|2021-06-02 03:04:10|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.1|3080.1|3
1622603060000|2021-06-02 03:04:20|3086|3080|3086|3080|3086|3080|3085.3|3079.3|7
1622603070000|2021-06-02 03:04:30|3086.4|3080.4|3086.1|3080.1|3086.4|3080.4|3086.1|3080.1|2
1622603080000|2021-06-02 03:04:40|3085.9|3079.9|3086.1|3080.1|3086.1|3080.1|3085.9|3079.9|2
1622603090000|2021-06-02 03:04:50|3086.4|3080.4|3087.1|3081.1|3087.6|3081.6|3086.4|3080.4|8
1622603100000|2021-06-02 03:05:00|3086.8|3080.8|3086.9|3080.9|3086.9|3080.9|3086.8|3080.8|2
1622603110000|2021-06-02 03:05:10|3087.1|3081.1|3087.5|3081.5|3087.5|3081.5|3087.1|3081.1|2
1622603130000|2021-06-02 03:05:30|3087.9|3081.9|3088.5|3082.5|3088.5|3082.5|3087.9|3081.9|4
1622603140000|2021-06-02 03:05:40|3088.9|3082.9|3089.9|3083.9|3089.9|3083.9|3088.9|3082.9|9
1622603150000|2021-06-02 03:05:50|3089.6|3083.6|3089.4|3083.4|3090.4|3084.4|3089|3083|17
1622603160000|2021-06-02 03:06:00|3089.3|3083.3|3089.8|3083.8|3089.8|3083.8|3088.4|3082.4|12
1622603170000|2021-06-02 03:06:10|3090|3084|3089.6|3083.6|3090.3|3084.3|3089.6|3083.6|7
1622603190000|2021-06-02 03:06:30|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1622603200000|2021-06-02 03:06:40|3088.4|3082.4|3089.4|3083.4|3089.4|3083.4|3088.4|3082.4|8
1622603210000|2021-06-02 03:06:50|3089.8|3083.8|3089|3083|3089.8|3083.8|3089|3083|3
1622603220000|2021-06-02 03:07:00|3089.1|3083.1|3088.9|3082.9|3089.1|3083.1|3088.9|3082.9|4
1622603230000|2021-06-02 03:07:10|3089.1|3083.1|3089.5|3083.5|3089.5|3083.5|3089.1|3083.1|2
1622603240000|2021-06-02 03:07:20|3089.3|3083.3|3090.5|3084.5|3090.5|3084.5|3089.3|3083.3|6
1622603250000|2021-06-02 03:07:30|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3089.8|3083.8|6
1622603260000|2021-06-02 03:07:40|3090.4|3084.4|3090|3084|3090.4|3084.4|3090|3084|2
1622603270000|2021-06-02 03:07:50|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|2
1622603290000|2021-06-02 03:08:10|3090.4|3084.4|3090|3084|3090.5|3084.5|3090|3084|4
1622603300000|2021-06-02 03:08:20|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|2
1622603310000|2021-06-02 03:08:30|3090|3084|3090.8|3084.8|3090.8|3084.8|3089.6|3083.6|8
1622603320000|2021-06-02 03:08:40|3090.5|3084.5|3089.9|3083.9|3090.5|3084.5|3089.9|3083.9|6
1622603350000|2021-06-02 03:09:10|3089.6|3083.6|3090.5|3084.5|3090.8|3084.8|3089.4|3083.4|6
1622603360000|2021-06-02 03:09:20|3090.4|3084.4|3090.5|3084.5|3090.5|3084.5|3089.9|3083.9|6
1622603380000|2021-06-02 03:09:40|3090.3|3084.3|3090.4|3084.4|3090.5|3084.5|3089.9|3083.9|8
1622603390000|2021-06-02 03:09:50|3089.9|3083.9|3090.3|3084.3|3090.3|3084.3|3089.6|3083.6|7
1622603400000|2021-06-02 03:10:00|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1622603410000|2021-06-02 03:10:10|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|2
1622603420000|2021-06-02 03:10:20|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|2
1622603430000|2021-06-02 03:10:30|3089.8|3083.8|3089.1|3083.1|3089.8|3083.8|3089.1|3083.1|5
1622603440000|2021-06-02 03:10:40|3089.6|3083.6|3089.4|3083.4|3089.6|3083.6|3089.3|3083.3|4
1622603450000|2021-06-02 03:10:50|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1622603460000|2021-06-02 03:11:00|3090.1|3084.1|3090.5|3084.5|3090.5|3084.5|3090.1|3084.1|3
1622603470000|2021-06-02 03:11:10|3090.6|3084.6|3091.4|3085.4|3091.4|3085.4|3090.6|3084.6|3
1622603480000|2021-06-02 03:11:20|3091.6|3085.6|3091.3|3085.3|3091.6|3085.6|3091|3085|7
1622603490000|2021-06-02 03:11:30|3091|3085|3092.3|3086.3|3092.5|3086.5|3091|3085|9
1622603500000|2021-06-02 03:11:40|3092.1|3086.1|3092|3086|3092.3|3086.3|3092|3086|3
1622603510000|2021-06-02 03:11:50|3092.3|3086.3|3091.5|3085.5|3092.3|3086.3|3091.3|3085.3|10
1622603520000|2021-06-02 03:12:00|3091.4|3085.4|3091.3|3085.3|3091.8|3085.8|3091.3|3085.3|5
1622603530000|2021-06-02 03:12:10|3091.5|3085.5|3091.9|3085.9|3092.1|3086.1|3091.5|3085.5|6
1622603540000|2021-06-02 03:12:20|3091.6|3085.6|3091|3085|3091.6|3085.6|3091|3085|8
1622603550000|2021-06-02 03:12:30|3090.6|3084.6|3089.9|3083.9|3090.6|3084.6|3089.9|3083.9|4
1622603560000|2021-06-02 03:12:40|3089.6|3083.6|3089.8|3083.8|3089.8|3083.8|3089.3|3083.3|5
1622603570000|2021-06-02 03:12:50|3089.4|3083.4|3088.9|3082.9|3089.4|3083.4|3088.6|3082.6|5
1622603580000|2021-06-02 03:13:00|3088.5|3082.5|3089.3|3083.3|3089.5|3083.5|3088.4|3082.4|7
1622603590000|2021-06-02 03:13:10|3089.5|3083.5|3089.4|3083.4|3089.5|3083.5|3089.4|3083.4|2
1622603600000|2021-06-02 03:13:20|3089|3083|3088.6|3082.6|3089|3083|3088.6|3082.6|2
1622603610000|2021-06-02 03:13:30|3088.9|3082.9|3088.8|3082.8|3088.9|3082.9|3088.8|3082.8|2
1622603620000|2021-06-02 03:13:40|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|1
1622603640000|2021-06-02 03:14:00|3089.3|3083.3|3089.4|3083.4|3089.4|3083.4|3089.3|3083.3|2
1622603650000|2021-06-02 03:14:10|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|1
1622603660000|2021-06-02 03:14:20|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|1
1622603690000|2021-06-02 03:14:50|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1622603700000|2021-06-02 03:15:00|3089.6|3083.6|3090.5|3084.5|3090.5|3084.5|3089.6|3083.6|4
1622603730000|2021-06-02 03:15:30|3090.4|3084.4|3090.1|3084.1|3090.8|3084.8|3090.1|3084.1|4
1622603740000|2021-06-02 03:15:40|3090.4|3084.4|3090.1|3084.1|3090.4|3084.4|3090.1|3084.1|2
1622603750000|2021-06-02 03:15:50|3090.4|3084.4|3089.5|3083.5|3090.4|3084.4|3089.3|3083.3|5
1622603760000|2021-06-02 03:16:00|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|1
1622603770000|2021-06-02 03:16:10|3089.5|3083.5|3089.3|3083.3|3089.9|3083.9|3089.3|3083.3|4
1622603780000|2021-06-02 03:16:20|3089.1|3083.1|3089.3|3083.3|3089.3|3083.3|3089.1|3083.1|2
1622603810000|2021-06-02 03:16:50|3089.1|3083.1|3089.1|3083.1|3089.1|3083.1|3089.1|3083.1|1
1622603850000|2021-06-02 03:17:30|3089.4|3083.4|3089.6|3083.6|3089.6|3083.6|3089.4|3083.4|2
1622603870000|2021-06-02 03:17:50|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|1
1622603880000|2021-06-02 03:18:00|3089.5|3083.5|3089.6|3083.6|3090.3|3084.3|3089.5|3083.5|3
1622603900000|2021-06-02 03:18:20|3090.1|3084.1|3090.5|3084.5|3090.5|3084.5|3090.1|3084.1|2
1622603910000|2021-06-02 03:18:30|3090.3|3084.3|3089.6|3083.6|3090.3|3084.3|3089.6|3083.6|2
1622603940000|2021-06-02 03:19:00|3089.3|3083.3|3089.4|3083.4|3089.5|3083.5|3089.3|3083.3|3
1622603960000|2021-06-02 03:19:20|3089.1|3083.1|3088.9|3082.9|3089.1|3083.1|3088.9|3082.9|2
1622603980000|2021-06-02 03:19:40|3088.6|3082.6|3088.1|3082.1|3088.6|3082.6|3088.1|3082.1|2
1622603990000|2021-06-02 03:19:50|3088|3082|3087.8|3081.8|3088.1|3082.1|3087.8|3081.8|4
1622604000000|2021-06-02 03:20:00|3087.6|3081.6|3087.3|3081.3|3087.6|3081.6|3087.3|3081.3|2
1622604010000|2021-06-02 03:20:10|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|3
1622604040000|2021-06-02 03:20:40|3086.5|3080.5|3085.8|3079.8|3086.6|3080.6|3085.6|3079.6|6
1622604050000|2021-06-02 03:20:50|3085.6|3079.6|3085.6|3079.6|3085.8|3079.8|3085.6|3079.6|3
1622604060000|2021-06-02 03:21:00|3085.8|3079.8|3087.9|3081.9|3088.6|3082.6|3085.8|3079.8|10
1622604070000|2021-06-02 03:21:10|3088.4|3082.4|3086.6|3080.6|3088.4|3082.4|3086.6|3080.6|7
1622604080000|2021-06-02 03:21:20|3087.1|3081.1|3085.9|3079.9|3087.1|3081.1|3085.9|3079.9|9
1622604090000|2021-06-02 03:21:30|3086.1|3080.1|3087.6|3081.6|3087.6|3081.6|3086.1|3080.1|4
1622604110000|2021-06-02 03:21:50|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|1
1622604120000|2021-06-02 03:22:00|3087.6|3081.6|3087.6|3081.6|3087.9|3081.9|3086.6|3080.6|11
1622604130000|2021-06-02 03:22:10|3087.9|3081.9|3088.5|3082.5|3088.5|3082.5|3087.9|3081.9|3
1622604140000|2021-06-02 03:22:20|3088.8|3082.8|3090.4|3084.4|3090.6|3084.6|3088.8|3082.8|13
1622604150000|2021-06-02 03:22:30|3090.6|3084.6|3090.5|3084.5|3090.6|3084.6|3090.3|3084.3|3
1622604160000|2021-06-02 03:22:40|3090.8|3084.8|3093.3|3087.3|3093.3|3087.3|3090.8|3084.8|8
1622604170000|2021-06-02 03:22:50|3093|3087|3092.5|3086.5|3093.3|3087.3|3092.5|3086.5|5
1622604180000|2021-06-02 03:23:00|3092.6|3086.6|3092|3086|3092.6|3086.6|3092|3086|4
1622604190000|2021-06-02 03:23:10|3092.1|3086.1|3093.1|3087.1|3093.5|3087.5|3092.1|3086.1|7
1622604200000|2021-06-02 03:23:20|3092.9|3086.9|3092.6|3086.6|3092.9|3086.9|3092.3|3086.3|5
1622604210000|2021-06-02 03:23:30|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|1
1622604220000|2021-06-02 03:23:40|3092.1|3086.1|3092.3|3086.3|3092.5|3086.5|3092.1|3086.1|5
1622604230000|2021-06-02 03:23:50|3092.4|3086.4|3092.6|3086.6|3092.6|3086.6|3092.4|3086.4|2
1622604240000|2021-06-02 03:24:00|3092.9|3086.9|3094.3|3088.3|3094.5|3088.5|3092.9|3086.9|11
1622604250000|2021-06-02 03:24:10|3094.1|3088.1|3093.6|3087.6|3094.1|3088.1|3093.5|3087.5|4
1622604260000|2021-06-02 03:24:20|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1622604270000|2021-06-02 03:24:30|3093.3|3087.3|3092.3|3086.3|3093.3|3087.3|3091.9|3085.9|5
1622604280000|2021-06-02 03:24:40|3092.1|3086.1|3091.9|3085.9|3092.4|3086.4|3091.9|3085.9|6
1622604290000|2021-06-02 03:24:50|3092.1|3086.1|3092.1|3086.1|3092.4|3086.4|3092.1|3086.1|3
1622604300000|2021-06-02 03:25:00|3092.3|3086.3|3092|3086|3092.3|3086.3|3091.8|3085.8|8
1622604310000|2021-06-02 03:25:10|3092.3|3086.3|3093.5|3087.5|3093.5|3087.5|3092.3|3086.3|7
1622604320000|2021-06-02 03:25:20|3092.9|3086.9|3093.4|3087.4|3093.4|3087.4|3092.9|3086.9|2
1622604330000|2021-06-02 03:25:30|3093.8|3087.8|3094|3088|3094.5|3088.5|3093.4|3087.4|9
1622604340000|2021-06-02 03:25:40|3093.6|3087.6|3093.9|3087.9|3093.9|3087.9|3093.6|3087.6|2
1622604350000|2021-06-02 03:25:50|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093|3087|7
1622604360000|2021-06-02 03:26:00|3093.3|3087.3|3092.5|3086.5|3093.4|3087.4|3092.5|3086.5|6
1622604370000|2021-06-02 03:26:10|3092.6|3086.6|3090.9|3084.9|3092.6|3086.6|3090.9|3084.9|8
1622604380000|2021-06-02 03:26:20|3090.4|3084.4|3090.4|3084.4|3090.9|3084.9|3090.4|3084.4|5
1622604390000|2021-06-02 03:26:30|3090.6|3084.6|3090.9|3084.9|3091.4|3085.4|3090.6|3084.6|10
1622604400000|2021-06-02 03:26:40|3090.4|3084.4|3090.1|3084.1|3090.4|3084.4|3089.6|3083.6|6
1622604410000|2021-06-02 03:26:50|3090.4|3084.4|3090.4|3084.4|3090.6|3084.6|3090.1|3084.1|5
1622604420000|2021-06-02 03:27:00|3090.1|3084.1|3090.1|3084.1|3090.1|3084.1|3089.6|3083.6|6
1622604430000|2021-06-02 03:27:10|3090|3084|3088.4|3082.4|3090|3084|3088.4|3082.4|8
1622604440000|2021-06-02 03:27:20|3088.6|3082.6|3087.1|3081.1|3088.6|3082.6|3086.9|3080.9|9
1622604450000|2021-06-02 03:27:30|3086.9|3080.9|3086.1|3080.1|3086.9|3080.9|3086.1|3080.1|7
1622604460000|2021-06-02 03:27:40|3086|3080|3084.6|3078.6|3086.1|3080.1|3084.6|3078.6|9
1622604470000|2021-06-02 03:27:50|3085|3079|3084.9|3078.9|3085|3079|3084.5|3078.5|4
1622604480000|2021-06-02 03:28:00|3084.6|3078.6|3083.4|3077.4|3085|3079|3083.1|3077.1|15
1622604490000|2021-06-02 03:28:10|3083.1|3077.1|3084.3|3078.3|3084.3|3078.3|3082.6|3076.6|7
1622604500000|2021-06-02 03:28:20|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1622604520000|2021-06-02 03:28:40|3084.3|3078.3|3085.1|3079.1|3085.1|3079.1|3084.3|3078.3|5
1622604540000|2021-06-02 03:29:00|3085|3079|3084.6|3078.6|3085|3079|3084.6|3078.6|3
1622604550000|2021-06-02 03:29:10|3084.3|3078.3|3083.4|3077.4|3084.3|3078.3|3083.4|3077.4|4
1622604560000|2021-06-02 03:29:20|3083.1|3077.1|3082.4|3076.4|3083.1|3077.1|3082.4|3076.4|2
1622604570000|2021-06-02 03:29:30|3082.1|3076.1|3081.5|3075.5|3082.1|3076.1|3081.4|3075.4|5
1622604580000|2021-06-02 03:29:40|3081.8|3075.8|3083.6|3077.6|3083.9|3077.9|3081.8|3075.8|11
1622604590000|2021-06-02 03:29:50|3083.9|3077.9|3084.6|3078.6|3084.6|3078.6|3083.9|3077.9|3
1622604600000|2021-06-02 03:30:00|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|1
1622604640000|2021-06-02 03:30:40|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1622604690000|2021-06-02 03:31:30|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1622604750000|2021-06-02 03:32:30|3083.6|3077.6|3082.9|3076.9|3083.6|3077.6|3082.9|3076.9|2
1622604770000|2021-06-02 03:32:50|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|1
1622604800000|2021-06-02 03:33:20|3082.3|3076.3|3081.9|3075.9|3082.3|3076.3|3081.9|3075.9|2
1622604850000|2021-06-02 03:34:10|3081.6|3075.6|3081.9|3075.9|3081.9|3075.9|3081.6|3075.6|2
1622604870000|2021-06-02 03:34:30|3081.6|3075.6|3081.9|3075.9|3081.9|3075.9|3081.6|3075.6|2
1622604920000|2021-06-02 03:35:20|3080.8|3074.8|3081.6|3075.6|3081.6|3075.6|3080.8|3074.8|2
1622604940000|2021-06-02 03:35:40|3080.8|3074.8|3080.1|3074.1|3080.8|3074.8|3080.1|3074.1|2
1622605000000|2021-06-02 03:36:40|3080|3074|3080|3074|3080|3074|3080|3074|1
1622605050000|2021-06-02 03:37:30|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1622605060000|2021-06-02 03:37:40|3080.5|3074.5|3080.6|3074.6|3080.6|3074.6|3080.5|3074.5|2
1622605280000|2021-06-02 03:41:20|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|1
1622605290000|2021-06-02 03:41:30|3079.6|3073.6|3078.1|3072.1|3079.6|3073.6|3078.1|3072.1|4
1622605300000|2021-06-02 03:41:40|3078.4|3072.4|3079.6|3073.6|3079.6|3073.6|3078.4|3072.4|3
1622605390000|2021-06-02 03:43:10|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|1
1622605430000|2021-06-02 03:43:50|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|1
1622605460000|2021-06-02 03:44:20|3080.6|3074.6|3080.9|3074.9|3080.9|3074.9|3080.6|3074.6|2
1622605530000|2021-06-02 03:45:30|3081|3075|3081|3075|3081|3075|3081|3075|1
1622605580000|2021-06-02 03:46:20|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|1
1622605860000|2021-06-02 03:51:00|3081|3075|3081|3075|3081|3075|3081|3075|1
1622605910000|2021-06-02 03:51:50|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|1
1622605930000|2021-06-02 03:52:10|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1622606210000|2021-06-02 03:56:50|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1622606590000|2021-06-02 04:03:10|3081.3|3075.3|3079.8|3073.8|3081.3|3075.3|3078.9|3072.9|4
1622606620000|2021-06-02 04:03:40|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|1
1622606650000|2021-06-02 04:04:10|3079.4|3073.4|3078.6|3072.6|3079.4|3073.4|3078.6|3072.6|2
1622606750000|2021-06-02 04:05:50|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|1
1622606790000|2021-06-02 04:06:30|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1622606810000|2021-06-02 04:06:50|3078.4|3072.4|3078.1|3072.1|3078.4|3072.4|3078.1|3072.1|2
1622606890000|2021-06-02 04:08:10|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1622606900000|2021-06-02 04:08:20|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|1
1622606980000|2021-06-02 04:09:40|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1622607360000|2021-06-02 04:16:00|3079|3073|3079|3073|3079|3073|3079|3073|1
1622607420000|2021-06-02 04:17:00|3078.9|3072.9|3081|3075|3081|3075|3078.9|3072.9|5
1622607470000|2021-06-02 04:17:50|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1622607500000|2021-06-02 04:18:20|3080|3074|3079.1|3073.1|3080|3074|3079.1|3073.1|3
1622607710000|2021-06-02 04:21:50|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|1
1622607820000|2021-06-02 04:23:40|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1622607840000|2021-06-02 04:24:00|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|1
1622607850000|2021-06-02 04:24:10|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1622607860000|2021-06-02 04:24:20|3078.8|3072.8|3078.9|3072.9|3078.9|3072.9|3078.8|3072.8|2
1622607890000|2021-06-02 04:24:50|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1622607990000|2021-06-02 04:26:30|3078.1|3072.1|3078.6|3072.6|3078.6|3072.6|3078.1|3072.1|3
1622608000000|2021-06-02 04:26:40|3079.1|3073.1|3079.4|3073.4|3079.4|3073.4|3079.1|3073.1|2
1622608020000|2021-06-02 04:27:00|3079.1|3073.1|3079.4|3073.4|3079.4|3073.4|3079.1|3073.1|2
1622608150000|2021-06-02 04:29:10|3079|3073|3078.1|3072.1|3079|3073|3078.1|3072.1|2
1622608270000|2021-06-02 04:31:10|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622608350000|2021-06-02 04:32:30|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|1
1622608370000|2021-06-02 04:32:50|3077.9|3071.9|3078.1|3072.1|3078.1|3072.1|3077.9|3071.9|2
1622608450000|2021-06-02 04:34:10|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1622609130000|2021-06-02 04:45:30|3078.1|3072.1|3078.4|3072.4|3078.4|3072.4|3078.1|3072.1|2
1622609560000|2021-06-02 04:52:40|3077.9|3071.9|3076.6|3070.6|3077.9|3071.9|3076.6|3070.6|2
1622609710000|2021-06-02 04:55:10|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1622609810000|2021-06-02 04:56:50|3076.3|3070.3|3075.9|3069.9|3076.3|3070.3|3075.9|3069.9|2
1622609830000|2021-06-02 04:57:10|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|3
1622609850000|2021-06-02 04:57:30|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1622609880000|2021-06-02 04:58:00|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1622609930000|2021-06-02 04:58:50|3076|3070|3076|3070|3076|3070|3076|3070|1
1622610100000|2021-06-02 05:01:40|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1622610110000|2021-06-02 05:01:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622610220000|2021-06-02 05:03:40|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1622610260000|2021-06-02 05:04:20|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1622610300000|2021-06-02 05:05:00|3076.4|3070.4|3075.6|3069.6|3076.4|3070.4|3075.6|3069.6|2
1622610310000|2021-06-02 05:05:10|3075.4|3069.4|3074.9|3068.9|3075.4|3069.4|3074.9|3068.9|2
1622610340000|2021-06-02 05:05:40|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|1
1622610390000|2021-06-02 05:06:30|3075.5|3069.5|3076.4|3070.4|3076.4|3070.4|3075.5|3069.5|4
1622610400000|2021-06-02 05:06:40|3076.5|3070.5|3076.9|3070.9|3076.9|3070.9|3076.5|3070.5|2
1622610420000|2021-06-02 05:07:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622610430000|2021-06-02 05:07:10|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1622610440000|2021-06-02 05:07:20|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|1
1622610510000|2021-06-02 05:08:30|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1622610620000|2021-06-02 05:10:20|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622610860000|2021-06-02 05:14:20|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622610920000|2021-06-02 05:15:20|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1622610970000|2021-06-02 05:16:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622611030000|2021-06-02 05:17:10|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622611080000|2021-06-02 05:18:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622611350000|2021-06-02 05:22:30|3077|3071|3077|3071|3077|3071|3077|3071|1
1622611430000|2021-06-02 05:23:50|3077.3|3071.3|3077.3|3071.3|3077.4|3071.4|3077.3|3071.3|3
1622611640000|2021-06-02 05:27:20|3078.1|3072.1|3078.6|3072.6|3078.6|3072.6|3077.6|3071.6|4
1622611650000|2021-06-02 05:27:30|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1622611760000|2021-06-02 05:29:20|3079|3073|3079.1|3073.1|3079.1|3073.1|3079|3073|2
1622611800000|2021-06-02 05:30:00|3079.6|3073.6|3075.8|3069.8|3079.9|3073.9|3075.8|3069.8|16
1622611810000|2021-06-02 05:30:10|3076.4|3070.4|3075.6|3069.6|3076.6|3070.6|3075.6|3069.6|6
1622611820000|2021-06-02 05:30:20|3075.5|3069.5|3075.1|3069.1|3075.5|3069.5|3075|3069|4
1622611830000|2021-06-02 05:30:30|3074.9|3068.9|3073.6|3067.6|3074.9|3068.9|3073.6|3067.6|10
1622611840000|2021-06-02 05:30:40|3073.9|3067.9|3075.9|3069.9|3076.1|3070.1|3073.9|3067.9|8
1622611850000|2021-06-02 05:30:50|3075.5|3069.5|3075.6|3069.6|3075.6|3069.6|3075.4|3069.4|3
1622611860000|2021-06-02 05:31:00|3075.4|3069.4|3073.5|3067.5|3075.4|3069.4|3073.5|3067.5|7
1622611870000|2021-06-02 05:31:10|3073.6|3067.6|3074.1|3068.1|3074.1|3068.1|3073.4|3067.4|5
1622611880000|2021-06-02 05:31:20|3073.9|3067.9|3073.6|3067.6|3073.9|3067.9|3073.6|3067.6|2
1622611890000|2021-06-02 05:31:30|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1622611900000|2021-06-02 05:31:40|3072.9|3066.9|3071.9|3065.9|3072.9|3066.9|3071.9|3065.9|4
1622611910000|2021-06-02 05:31:50|3072.4|3066.4|3071.9|3065.9|3072.9|3066.9|3071.5|3065.5|9
1622611920000|2021-06-02 05:32:00|3072.1|3066.1|3073.4|3067.4|3073.4|3067.4|3072.1|3066.1|6
1622611970000|2021-06-02 05:32:50|3073.3|3067.3|3071.9|3065.9|3073.3|3067.3|3071.8|3065.8|5
1622611980000|2021-06-02 05:33:00|3071.6|3065.6|3071.4|3065.4|3071.6|3065.6|3071|3065|5
1622611990000|2021-06-02 05:33:10|3071.8|3065.8|3072.9|3066.9|3072.9|3066.9|3071.8|3065.8|5
1622612000000|2021-06-02 05:33:20|3073.1|3067.1|3075.4|3069.4|3075.4|3069.4|3073.1|3067.1|6
1622612010000|2021-06-02 05:33:30|3075.6|3069.6|3075.1|3069.1|3075.6|3069.6|3075.1|3069.1|3
1622612020000|2021-06-02 05:33:40|3074.9|3068.9|3074.3|3068.3|3074.9|3068.9|3073.6|3067.6|6
1622612030000|2021-06-02 05:33:50|3074.6|3068.6|3075.4|3069.4|3075.4|3069.4|3074.6|3068.6|5
1622612050000|2021-06-02 05:34:10|3075.9|3069.9|3076.9|3070.9|3076.9|3070.9|3075.9|3069.9|3
1622612060000|2021-06-02 05:34:20|3077.1|3071.1|3077.3|3071.3|3077.3|3071.3|3076.4|3070.4|8
1622612070000|2021-06-02 05:34:30|3077.6|3071.6|3076.5|3070.5|3077.6|3071.6|3076.3|3070.3|7
1622612090000|2021-06-02 05:34:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622612100000|2021-06-02 05:35:00|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1622612110000|2021-06-02 05:35:10|3076.9|3070.9|3077.5|3071.5|3077.5|3071.5|3076.9|3070.9|4
1622612130000|2021-06-02 05:35:30|3078.3|3072.3|3079|3073|3079|3073|3078.3|3072.3|6
1622612140000|2021-06-02 05:35:40|3079.3|3073.3|3080.3|3074.3|3080.3|3074.3|3079.3|3073.3|7
1622612150000|2021-06-02 05:35:50|3080.5|3074.5|3080.3|3074.3|3081|3075|3080|3074|14
1622612160000|2021-06-02 05:36:00|3080.4|3074.4|3081.9|3075.9|3082|3076|3080.4|3074.4|8
1622612170000|2021-06-02 05:36:10|3081.5|3075.5|3084|3078|3084|3078|3081.5|3075.5|22
1622612180000|2021-06-02 05:36:20|3083.8|3077.8|3085.1|3079.1|3086|3080|3083.5|3077.5|18
1622612190000|2021-06-02 05:36:30|3085.5|3079.5|3087.1|3081.1|3087.1|3081.1|3085.5|3079.5|4
1622612200000|2021-06-02 05:36:40|3087.4|3081.4|3085.5|3079.5|3087.6|3081.6|3085.5|3079.5|12
1622612210000|2021-06-02 05:36:50|3084.9|3078.9|3085.3|3079.3|3085.6|3079.6|3084.8|3078.8|9
1622612220000|2021-06-02 05:37:00|3085.6|3079.6|3086.6|3080.6|3087|3081|3085.6|3079.6|12
1622612230000|2021-06-02 05:37:10|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1622612240000|2021-06-02 05:37:20|3086.3|3080.3|3085|3079|3086.3|3080.3|3085|3079|4
1622612250000|2021-06-02 05:37:30|3085.3|3079.3|3084.9|3078.9|3085.3|3079.3|3084.5|3078.5|7
1622612260000|2021-06-02 05:37:40|3085.1|3079.1|3085.8|3079.8|3085.8|3079.8|3085.1|3079.1|4
1622612270000|2021-06-02 05:37:50|3086|3080|3086|3080|3086|3080|3086|3080|1
1622612280000|2021-06-02 05:38:00|3085.9|3079.9|3086.3|3080.3|3086.3|3080.3|3085.9|3079.9|3
1622612290000|2021-06-02 05:38:10|3086|3080|3085.5|3079.5|3086|3080|3085.5|3079.5|2
1622612300000|2021-06-02 05:38:20|3085.1|3079.1|3085.1|3079.1|3085.5|3079.5|3085|3079|5
1622612310000|2021-06-02 05:38:30|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622612320000|2021-06-02 05:38:40|3085.8|3079.8|3087.1|3081.1|3087.1|3081.1|3085.6|3079.6|6
1622612330000|2021-06-02 05:38:50|3087.4|3081.4|3087.9|3081.9|3088.1|3082.1|3087.1|3081.1|6
1622612340000|2021-06-02 05:39:00|3088.1|3082.1|3088.8|3082.8|3088.8|3082.8|3088.1|3082.1|7
1622612350000|2021-06-02 05:39:10|3088.4|3082.4|3088.6|3082.6|3088.6|3082.6|3088.1|3082.1|4
1622612360000|2021-06-02 05:39:20|3088.4|3082.4|3088.6|3082.6|3088.6|3082.6|3088.1|3082.1|6
1622612370000|2021-06-02 05:39:30|3088.4|3082.4|3088.1|3082.1|3088.4|3082.4|3088.1|3082.1|2
1622612380000|2021-06-02 05:39:40|3087.6|3081.6|3088.6|3082.6|3088.6|3082.6|3087.6|3081.6|4
1622612390000|2021-06-02 05:39:50|3088.9|3082.9|3089.8|3083.8|3089.8|3083.8|3088.9|3082.9|3
1622612400000|2021-06-02 05:40:00|3089.6|3083.6|3089.4|3083.4|3089.8|3083.8|3089.4|3083.4|4
1622612410000|2021-06-02 05:40:10|3089.1|3083.1|3088.9|3082.9|3089.1|3083.1|3088.9|3082.9|4
1622612420000|2021-06-02 05:40:20|3088.4|3082.4|3088.9|3082.9|3088.9|3082.9|3088.4|3082.4|3
1622612430000|2021-06-02 05:40:30|3088.6|3082.6|3088.1|3082.1|3088.6|3082.6|3087.9|3081.9|5
1622612450000|2021-06-02 05:40:50|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|1
1622612460000|2021-06-02 05:41:00|3087.9|3081.9|3087.4|3081.4|3087.9|3081.9|3087.1|3081.1|4
1622612470000|2021-06-02 05:41:10|3087.5|3081.5|3088|3082|3088|3082|3087.5|3081.5|3
1622612480000|2021-06-02 05:41:20|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1622612500000|2021-06-02 05:41:40|3088.1|3082.1|3088.1|3082.1|3088.1|3082.1|3088.1|3082.1|1
1622612520000|2021-06-02 05:42:00|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|1
1622612540000|2021-06-02 05:42:20|3088.1|3082.1|3088.1|3082.1|3088.1|3082.1|3088.1|3082.1|1
1622612570000|2021-06-02 05:42:50|3088.3|3082.3|3088.6|3082.6|3089.6|3083.6|3088.3|3082.3|4
1622612580000|2021-06-02 05:43:00|3088.9|3082.9|3089.9|3083.9|3089.9|3083.9|3088.9|3082.9|4
1622612590000|2021-06-02 05:43:10|3090.1|3084.1|3090.1|3084.1|3090.1|3084.1|3090.1|3084.1|1
1622612600000|2021-06-02 05:43:20|3090.3|3084.3|3091.9|3085.9|3091.9|3085.9|3090.3|3084.3|2
1622612610000|2021-06-02 05:43:30|3091.6|3085.6|3091.1|3085.1|3091.6|3085.6|3091.1|3085.1|2
1622612620000|2021-06-02 05:43:40|3090.9|3084.9|3092|3086|3092.1|3086.1|3090.9|3084.9|5
1622612630000|2021-06-02 05:43:50|3091.9|3085.9|3091.1|3085.1|3091.9|3085.9|3091.1|3085.1|4
1622612640000|2021-06-02 05:44:00|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1622612660000|2021-06-02 05:44:20|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1622612670000|2021-06-02 05:44:30|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|3091.1|3085.1|5
1622612680000|2021-06-02 05:44:40|3091.8|3085.8|3092|3086|3092.1|3086.1|3091.8|3085.8|6
1622612690000|2021-06-02 05:44:50|3092.1|3086.1|3091.6|3085.6|3092.1|3086.1|3091.6|3085.6|3
1622612700000|2021-06-02 05:45:00|3091.5|3085.5|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|6
1622612710000|2021-06-02 05:45:10|3091.5|3085.5|3092.5|3086.5|3092.5|3086.5|3091.5|3085.5|5
1622612720000|2021-06-02 05:45:20|3093.4|3087.4|3093.5|3087.5|3093.5|3087.5|3093.4|3087.4|2
1622612730000|2021-06-02 05:45:30|3093.8|3087.8|3093.3|3087.3|3094|3088|3093.3|3087.3|4
1622612740000|2021-06-02 05:45:40|3093.1|3087.1|3093|3087|3093.1|3087.1|3093|3087|2
1622612750000|2021-06-02 05:45:50|3092.8|3086.8|3093.8|3087.8|3093.8|3087.8|3092.8|3086.8|5
1622612760000|2021-06-02 05:46:00|3094.4|3088.4|3095|3089|3095.3|3089.3|3094.1|3088.1|7
1622612770000|2021-06-02 05:46:10|3094.5|3088.5|3094.4|3088.4|3094.6|3088.6|3094.4|3088.4|4
1622612780000|2021-06-02 05:46:20|3094.1|3088.1|3094.1|3088.1|3094.4|3088.4|3093.1|3087.1|7
1622612790000|2021-06-02 05:46:30|3093.9|3087.9|3093.1|3087.1|3093.9|3087.9|3093.1|3087.1|2
1622612810000|2021-06-02 05:46:50|3092.9|3086.9|3092.6|3086.6|3092.9|3086.9|3092.6|3086.6|2
1622612820000|2021-06-02 05:47:00|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|3091.6|3085.6|6
1622612840000|2021-06-02 05:47:20|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1622612860000|2021-06-02 05:47:40|3092.1|3086.1|3091.6|3085.6|3092.1|3086.1|3091.4|3085.4|5
1622612870000|2021-06-02 05:47:50|3091.4|3085.4|3089.9|3083.9|3091.4|3085.4|3089.9|3083.9|6
1622612890000|2021-06-02 05:48:10|3089.8|3083.8|3089.4|3083.4|3089.8|3083.8|3089.4|3083.4|2
1622612900000|2021-06-02 05:48:20|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|1
1622612930000|2021-06-02 05:48:50|3090|3084|3090.6|3084.6|3090.6|3084.6|3090|3084|4
1622612950000|2021-06-02 05:49:10|3090.4|3084.4|3089.5|3083.5|3090.4|3084.4|3089.5|3083.5|4
1622612960000|2021-06-02 05:49:20|3089.1|3083.1|3088.6|3082.6|3089.1|3083.1|3088.6|3082.6|2
1622612980000|2021-06-02 05:49:40|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|3088.1|3082.1|3
1622612990000|2021-06-02 05:49:50|3088.1|3082.1|3088.4|3082.4|3088.4|3082.4|3088.1|3082.1|2
1622613000000|2021-06-02 05:50:00|3088.1|3082.1|3089.1|3083.1|3089.1|3083.1|3088.1|3082.1|5
1622613010000|2021-06-02 05:50:10|3089.5|3083.5|3090|3084|3090|3084|3089.5|3083.5|3
1622613020000|2021-06-02 05:50:20|3090.4|3084.4|3092.3|3086.3|3092.3|3086.3|3090.4|3084.4|4
1622613030000|2021-06-02 05:50:30|3092|3086|3092|3086|3092|3086|3092|3086|1
1622613050000|2021-06-02 05:50:50|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1622613060000|2021-06-02 05:51:00|3091.6|3085.6|3091.1|3085.1|3091.6|3085.6|3091.1|3085.1|3
1622613100000|2021-06-02 05:51:40|3091|3085|3091|3085|3091|3085|3091|3085|1
1622613110000|2021-06-02 05:51:50|3090.8|3084.8|3091.5|3085.5|3091.8|3085.8|3090.8|3084.8|6
1622613120000|2021-06-02 05:52:00|3091.9|3085.9|3092.1|3086.1|3092.1|3086.1|3091.9|3085.9|2
1622613130000|2021-06-02 05:52:10|3091.8|3085.8|3090.8|3084.8|3091.8|3085.8|3090|3084|4
1622613140000|2021-06-02 05:52:20|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|1
1622613150000|2021-06-02 05:52:30|3091.4|3085.4|3091.9|3085.9|3091.9|3085.9|3091.4|3085.4|7
1622613160000|2021-06-02 05:52:40|3092.1|3086.1|3091.1|3085.1|3092.1|3086.1|3090.9|3084.9|5
1622613170000|2021-06-02 05:52:50|3090.8|3084.8|3091.4|3085.4|3091.4|3085.4|3090.8|3084.8|7
1622613180000|2021-06-02 05:53:00|3091.1|3085.1|3091.6|3085.6|3091.6|3085.6|3091.1|3085.1|5
1622613190000|2021-06-02 05:53:10|3091.4|3085.4|3092.1|3086.1|3092.1|3086.1|3091.4|3085.4|5
1622613210000|2021-06-02 05:53:30|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1622613220000|2021-06-02 05:53:40|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|1
1622613240000|2021-06-02 05:54:00|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|1
1622613250000|2021-06-02 05:54:10|3092|3086|3092|3086|3092|3086|3092|3086|1
1622613260000|2021-06-02 05:54:20|3091.8|3085.8|3092.4|3086.4|3092.4|3086.4|3091.3|3085.3|8
1622613270000|2021-06-02 05:54:30|3092.1|3086.1|3091.9|3085.9|3092.4|3086.4|3091.9|3085.9|4
1622613290000|2021-06-02 05:54:50|3091.6|3085.6|3092.1|3086.1|3092.1|3086.1|3091.6|3085.6|3
1622613300000|2021-06-02 05:55:00|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|1
1622613330000|2021-06-02 05:55:30|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|1
1622613350000|2021-06-02 05:55:50|3091.9|3085.9|3092.1|3086.1|3092.1|3086.1|3091.9|3085.9|2
1622613360000|2021-06-02 05:56:00|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1622613390000|2021-06-02 05:56:30|3092.1|3086.1|3092|3086|3092.1|3086.1|3092|3086|2
1622613400000|2021-06-02 05:56:40|3092.3|3086.3|3091.9|3085.9|3092.3|3086.3|3091.8|3085.8|3
1622613420000|2021-06-02 05:57:00|3091.8|3085.8|3091.6|3085.6|3091.8|3085.8|3091.6|3085.6|2
1622613430000|2021-06-02 05:57:10|3091.3|3085.3|3091.9|3085.9|3091.9|3085.9|3091.3|3085.3|4
1622613440000|2021-06-02 05:57:20|3091.4|3085.4|3092.1|3086.1|3092.1|3086.1|3091.3|3085.3|5
1622613450000|2021-06-02 05:57:30|3091.9|3085.9|3091.6|3085.6|3091.9|3085.9|3091.6|3085.6|2
1622613460000|2021-06-02 05:57:40|3091.1|3085.1|3090.5|3084.5|3091.4|3085.4|3090.5|3084.5|6
1622613480000|2021-06-02 05:58:00|3090.6|3084.6|3090.4|3084.4|3090.6|3084.6|3090.4|3084.4|2
1622613500000|2021-06-02 05:58:20|3090.1|3084.1|3090.1|3084.1|3090.1|3084.1|3090.1|3084.1|1
1622613530000|2021-06-02 05:58:50|3089.9|3083.9|3089.1|3083.1|3089.9|3083.9|3088.9|3082.9|8
1622613540000|2021-06-02 05:59:00|3089.4|3083.4|3088.1|3082.1|3089.4|3083.4|3088.1|3082.1|4
1622613550000|2021-06-02 05:59:10|3087.9|3081.9|3088.1|3082.1|3088.1|3082.1|3087.9|3081.9|2
1622613590000|2021-06-02 05:59:50|3087.9|3081.9|3088.1|3082.1|3088.1|3082.1|3087.9|3081.9|2
1622613600000|2021-06-02 06:00:00|3087.9|3081.9|3087.1|3081.1|3087.9|3081.9|3086.9|3080.9|6
1622613610000|2021-06-02 06:00:10|3086.9|3080.9|3087.4|3081.4|3088.1|3082.1|3086.9|3080.9|13
1622613620000|2021-06-02 06:00:20|3087.1|3081.1|3087.1|3081.1|3087.4|3081.4|3086.9|3080.9|7
1622613630000|2021-06-02 06:00:30|3087.4|3081.4|3087.6|3081.6|3087.6|3081.6|3087.4|3081.4|2
1622613640000|2021-06-02 06:00:40|3086.9|3080.9|3088.3|3082.3|3088.3|3082.3|3086.9|3080.9|5
1622613650000|2021-06-02 06:00:50|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|1
1622613660000|2021-06-02 06:01:00|3087.6|3081.6|3087.1|3081.1|3087.6|3081.6|3087.1|3081.1|3
1622613670000|2021-06-02 06:01:10|3086.9|3080.9|3087.3|3081.3|3087.5|3081.5|3086.4|3080.4|5
1622613680000|2021-06-02 06:01:20|3086.9|3080.9|3086.5|3080.5|3086.9|3080.9|3086.1|3080.1|4
1622613690000|2021-06-02 06:01:30|3086.8|3080.8|3086.4|3080.4|3086.8|3080.8|3086.4|3080.4|3
1622613700000|2021-06-02 06:01:40|3086.5|3080.5|3086.9|3080.9|3086.9|3080.9|3086.4|3080.4|4
1622613710000|2021-06-02 06:01:50|3087|3081|3087.5|3081.5|3087.5|3081.5|3087|3081|2
1622613730000|2021-06-02 06:02:10|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1622613780000|2021-06-02 06:03:00|3087.6|3081.6|3087.6|3081.6|3087.6|3081.6|3087.6|3081.6|1
1622613800000|2021-06-02 06:03:20|3087.4|3081.4|3086.1|3080.1|3087.4|3081.4|3085.9|3079.9|4
1622613840000|2021-06-02 06:04:00|3085.9|3079.9|3084.9|3078.9|3085.9|3079.9|3084.8|3078.8|6
1622613860000|2021-06-02 06:04:20|3084.8|3078.8|3084.9|3078.9|3084.9|3078.9|3084.8|3078.8|2
1622613870000|2021-06-02 06:04:30|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|1
1622613880000|2021-06-02 06:04:40|3084.9|3078.9|3085.1|3079.1|3085.1|3079.1|3084.9|3078.9|2
1622613900000|2021-06-02 06:05:00|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|1
1622613910000|2021-06-02 06:05:10|3085.6|3079.6|3085.6|3079.6|3085.6|3079.6|3085.6|3079.6|1
1622613940000|2021-06-02 06:05:40|3086|3080|3086|3080|3086|3080|3086|3080|1
1622613950000|2021-06-02 06:05:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622614000000|2021-06-02 06:06:40|3086|3080|3086|3080|3086|3080|3086|3080|1
1622614010000|2021-06-02 06:06:50|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622614020000|2021-06-02 06:07:00|3085.6|3079.6|3085.6|3079.6|3085.6|3079.6|3085.6|3079.6|1
1622614040000|2021-06-02 06:07:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1622614050000|2021-06-02 06:07:30|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622614080000|2021-06-02 06:08:00|3085.9|3079.9|3085.9|3079.9|3085.9|3079.9|3085.9|3079.9|1
1622614100000|2021-06-02 06:08:20|3086.3|3080.3|3086.4|3080.4|3086.4|3080.4|3086.3|3080.3|2
1622614110000|2021-06-02 06:08:30|3086.6|3080.6|3087|3081|3087|3081|3086.6|3080.6|2
1622614120000|2021-06-02 06:08:40|3087.1|3081.1|3087.6|3081.6|3087.6|3081.6|3087.1|3081.1|2
1622614140000|2021-06-02 06:09:00|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1622614150000|2021-06-02 06:09:10|3087.1|3081.1|3086.1|3080.1|3087.1|3081.1|3086.1|3080.1|4
1622614180000|2021-06-02 06:09:40|3087.1|3081.1|3087.4|3081.4|3087.4|3081.4|3086.9|3080.9|4
1622614190000|2021-06-02 06:09:50|3087.6|3081.6|3087.6|3081.6|3087.6|3081.6|3087.6|3081.6|1
1622614210000|2021-06-02 06:10:10|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|1
1622614220000|2021-06-02 06:10:20|3087.6|3081.6|3087.6|3081.6|3087.6|3081.6|3087.6|3081.6|1
1622614230000|2021-06-02 06:10:30|3087.5|3081.5|3087.6|3081.6|3087.6|3081.6|3087.5|3081.5|2
1622614240000|2021-06-02 06:10:40|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|1
1622614250000|2021-06-02 06:10:50|3087.6|3081.6|3087.9|3081.9|3087.9|3081.9|3087.6|3081.6|2
1622614270000|2021-06-02 06:11:10|3088.3|3082.3|3088.5|3082.5|3088.6|3082.6|3088.3|3082.3|3
1622614300000|2021-06-02 06:11:40|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1622614320000|2021-06-02 06:12:00|3088.4|3082.4|3088.9|3082.9|3088.9|3082.9|3088.4|3082.4|3
1622614330000|2021-06-02 06:12:10|3088.6|3082.6|3089.1|3083.1|3089.1|3083.1|3088.5|3082.5|5
1622614340000|2021-06-02 06:12:20|3089.3|3083.3|3089|3083|3089.8|3083.8|3089|3083|4
1622614380000|2021-06-02 06:13:00|3089.4|3083.4|3089.4|3083.4|3089.6|3083.6|3089.4|3083.4|3
1622614390000|2021-06-02 06:13:10|3089.8|3083.8|3090.4|3084.4|3090.4|3084.4|3089.8|3083.8|7
1622614400000|2021-06-02 06:13:20|3090.8|3084.8|3090.4|3084.4|3090.8|3084.8|3090|3084|7
1622614410000|2021-06-02 06:13:30|3090.6|3084.6|3090.4|3084.4|3090.6|3084.6|3090.4|3084.4|2
1622614420000|2021-06-02 06:13:40|3090.8|3084.8|3090.1|3084.1|3091.5|3085.5|3090.1|3084.1|10
1622614430000|2021-06-02 06:13:50|3090.4|3084.4|3090.1|3084.1|3090.4|3084.4|3090.1|3084.1|4
1622614440000|2021-06-02 06:14:00|3090.4|3084.4|3090.4|3084.4|3090.4|3084.4|3090.4|3084.4|1
1622614450000|2021-06-02 06:14:10|3090.3|3084.3|3090.1|3084.1|3090.4|3084.4|3090.1|3084.1|5
1622614460000|2021-06-02 06:14:20|3089.9|3083.9|3088.5|3082.5|3089.9|3083.9|3088.5|3082.5|8
1622614490000|2021-06-02 06:14:50|3088.8|3082.8|3090.4|3084.4|3090.4|3084.4|3088.8|3082.8|8
1622614500000|2021-06-02 06:15:00|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090|3084|4
1622614520000|2021-06-02 06:15:20|3090.4|3084.4|3089.3|3083.3|3090.4|3084.4|3089|3083|5
1622614530000|2021-06-02 06:15:30|3089.1|3083.1|3088.8|3082.8|3089.1|3083.1|3088.8|3082.8|2
1622614540000|2021-06-02 06:15:40|3089|3083|3089.9|3083.9|3090.3|3084.3|3089|3083|7
1622614550000|2021-06-02 06:15:50|3090.1|3084.1|3090|3084|3090.3|3084.3|3090|3084|5
1622614560000|2021-06-02 06:16:00|3090.4|3084.4|3090.5|3084.5|3090.5|3084.5|3090.4|3084.4|2
1622614570000|2021-06-02 06:16:10|3090.8|3084.8|3090.5|3084.5|3091|3085|3090.5|3084.5|4
1622614580000|2021-06-02 06:16:20|3090.9|3084.9|3091.3|3085.3|3091.8|3085.8|3090.9|3084.9|8
1622614590000|2021-06-02 06:16:30|3091.6|3085.6|3092|3086|3092.1|3086.1|3091.6|3085.6|7
1622614610000|2021-06-02 06:16:50|3091.9|3085.9|3092.4|3086.4|3092.4|3086.4|3091.9|3085.9|5
1622614620000|2021-06-02 06:17:00|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|1
1622614630000|2021-06-02 06:17:10|3092.4|3086.4|3092.1|3086.1|3092.4|3086.4|3092.1|3086.1|2
1622614640000|2021-06-02 06:17:20|3091.9|3085.9|3091.8|3085.8|3091.9|3085.9|3091.4|3085.4|6
1622614710000|2021-06-02 06:18:30|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1622614740000|2021-06-02 06:19:00|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1622614750000|2021-06-02 06:19:10|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|1
1622614760000|2021-06-02 06:19:20|3091.3|3085.3|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|2
1622614790000|2021-06-02 06:19:50|3091.6|3085.6|3092.1|3086.1|3092.1|3086.1|3091.6|3085.6|2
1622614800000|2021-06-02 06:20:00|3092.4|3086.4|3093.3|3087.3|3093.6|3087.6|3092.4|3086.4|6
1622614810000|2021-06-02 06:20:10|3092.9|3086.9|3094|3088|3094|3088|3092.9|3086.9|4
1622614820000|2021-06-02 06:20:20|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1622614830000|2021-06-02 06:20:30|3093.4|3087.4|3093.6|3087.6|3093.6|3087.6|3093.4|3087.4|2
1622614850000|2021-06-02 06:20:50|3093.9|3087.9|3093.9|3087.9|3093.9|3087.9|3093.9|3087.9|1
1622614860000|2021-06-02 06:21:00|3093.6|3087.6|3093.4|3087.4|3093.6|3087.6|3093.4|3087.4|2
1622614900000|2021-06-02 06:21:40|3093.6|3087.6|3093.6|3087.6|3093.6|3087.6|3093.6|3087.6|1
1622614930000|2021-06-02 06:22:10|3094.4|3088.4|3093.8|3087.8|3094.6|3088.6|3093.8|3087.8|9
1622614940000|2021-06-02 06:22:20|3093.4|3087.4|3093.4|3087.4|3093.4|3087.4|3093.4|3087.4|1
1622614950000|2021-06-02 06:22:30|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093|3087|3
1622614970000|2021-06-02 06:22:50|3093|3087|3092.6|3086.6|3093|3087|3092.6|3086.6|2
1622614980000|2021-06-02 06:23:00|3092.9|3086.9|3093|3087|3093|3087|3092.9|3086.9|2
1622614990000|2021-06-02 06:23:10|3092.8|3086.8|3092.4|3086.4|3092.8|3086.8|3092.4|3086.4|3
1622615020000|2021-06-02 06:23:40|3092.1|3086.1|3091.6|3085.6|3092.1|3086.1|3091.6|3085.6|3
1622615040000|2021-06-02 06:24:00|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1622615080000|2021-06-02 06:24:40|3091.4|3085.4|3091.8|3085.8|3091.8|3085.8|3091.4|3085.4|2
1622615090000|2021-06-02 06:24:50|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|1
1622615100000|2021-06-02 06:25:00|3091.9|3085.9|3091.8|3085.8|3091.9|3085.9|3091.6|3085.6|3
1622615110000|2021-06-02 06:25:10|3091.6|3085.6|3091.8|3085.8|3091.8|3085.8|3091.6|3085.6|4
1622615120000|2021-06-02 06:25:20|3092|3086|3092|3086|3092|3086|3092|3086|1
1622615130000|2021-06-02 06:25:30|3092.3|3086.3|3091.9|3085.9|3092.5|3086.5|3091.9|3085.9|3
1622615140000|2021-06-02 06:25:40|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1622615150000|2021-06-02 06:25:50|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1622615160000|2021-06-02 06:26:00|3091.6|3085.6|3091.8|3085.8|3091.8|3085.8|3091.6|3085.6|4
1622615170000|2021-06-02 06:26:10|3091.6|3085.6|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|3
1622615180000|2021-06-02 06:26:20|3091.8|3085.8|3091.6|3085.6|3091.8|3085.8|3091.6|3085.6|2
1622615190000|2021-06-02 06:26:30|3091.8|3085.8|3091.6|3085.6|3091.8|3085.8|3091.6|3085.6|2
1622615220000|2021-06-02 06:27:00|3091.3|3085.3|3091.9|3085.9|3091.9|3085.9|3091.3|3085.3|4
1622615230000|2021-06-02 06:27:10|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1622615240000|2021-06-02 06:27:20|3092.8|3086.8|3092.6|3086.6|3092.8|3086.8|3092.6|3086.6|2
1622615250000|2021-06-02 06:27:30|3092.9|3086.9|3093.8|3087.8|3094|3088|3092.9|3086.9|4
1622615260000|2021-06-02 06:27:40|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1622615270000|2021-06-02 06:27:50|3093.3|3087.3|3091.6|3085.6|3093.3|3087.3|3091.4|3085.4|8
1622615290000|2021-06-02 06:28:10|3091.9|3085.9|3092.4|3086.4|3092.4|3086.4|3091.9|3085.9|2
1622615300000|2021-06-02 06:28:20|3092.6|3086.6|3092.3|3086.3|3092.6|3086.6|3092.3|3086.3|3
1622615310000|2021-06-02 06:28:30|3092|3086|3092.3|3086.3|3092.3|3086.3|3092|3086|2
1622615340000|2021-06-02 06:29:00|3092|3086|3092|3086|3092|3086|3092|3086|1
1622615350000|2021-06-02 06:29:10|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.3|3085.3|6
1622615360000|2021-06-02 06:29:20|3091.6|3085.6|3091.5|3085.5|3091.6|3085.6|3091.5|3085.5|2
1622615370000|2021-06-02 06:29:30|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|1
1622615380000|2021-06-02 06:29:40|3091.5|3085.5|3091.4|3085.4|3091.8|3085.8|3091.4|3085.4|3
1622615390000|2021-06-02 06:29:50|3091.5|3085.5|3091.6|3085.6|3092|3086|3091.3|3085.3|7
1622615400000|2021-06-02 06:30:00|3091.9|3085.9|3091.9|3085.9|3092.3|3086.3|3091.6|3085.6|8
1622615410000|2021-06-02 06:30:10|3091.6|3085.6|3091.9|3085.9|3092.1|3086.1|3091.6|3085.6|9
1622615420000|2021-06-02 06:30:20|3091.6|3085.6|3091.9|3085.9|3091.9|3085.9|3091.6|3085.6|4
1622615430000|2021-06-02 06:30:30|3091.6|3085.6|3091.9|3085.9|3091.9|3085.9|3091.4|3085.4|8
1622615440000|2021-06-02 06:30:40|3092.1|3086.1|3091.9|3085.9|3092.1|3086.1|3091.9|3085.9|2
1622615450000|2021-06-02 06:30:50|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|1
1622615460000|2021-06-02 06:31:00|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1622615470000|2021-06-02 06:31:10|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|1
1622615510000|2021-06-02 06:31:50|3092.4|3086.4|3092.9|3086.9|3092.9|3086.9|3092.4|3086.4|2
1622615520000|2021-06-02 06:32:00|3092.6|3086.6|3092.6|3086.6|3092.6|3086.6|3092.6|3086.6|1
1622615530000|2021-06-02 06:32:10|3092.8|3086.8|3093.3|3087.3|3093.3|3087.3|3092.8|3086.8|6
1622615540000|2021-06-02 06:32:20|3093|3087|3092.6|3086.6|3093|3087|3092.6|3086.6|3
1622615570000|2021-06-02 06:32:50|3092.4|3086.4|3092.1|3086.1|3092.4|3086.4|3092.1|3086.1|2
1622615620000|2021-06-02 06:33:40|3092|3086|3092|3086|3092|3086|3092|3086|1
1622615630000|2021-06-02 06:33:50|3091.8|3085.8|3091.6|3085.6|3091.8|3085.8|3091.6|3085.6|2
1622615640000|2021-06-02 06:34:00|3091.4|3085.4|3091.9|3085.9|3091.9|3085.9|3091.4|3085.4|3
1622615670000|2021-06-02 06:34:30|3091.5|3085.5|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|2
1622615690000|2021-06-02 06:34:50|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|5
1622615700000|2021-06-02 06:35:00|3091.4|3085.4|3092.1|3086.1|3092.1|3086.1|3091.4|3085.4|11
1622615720000|2021-06-02 06:35:20|3092.4|3086.4|3092.5|3086.5|3092.6|3086.6|3092.4|3086.4|3
1622615760000|2021-06-02 06:36:00|3092.3|3086.3|3092|3086|3092.3|3086.3|3092|3086|2
1622615780000|2021-06-02 06:36:20|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1622615790000|2021-06-02 06:36:30|3091.5|3085.5|3092|3086|3092|3086|3091.4|3085.4|13
1622615800000|2021-06-02 06:36:40|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1622615820000|2021-06-02 06:37:00|3092|3086|3092.1|3086.1|3092.1|3086.1|3091.4|3085.4|10
1622615830000|2021-06-02 06:37:10|3092|3086|3092.1|3086.1|3092.1|3086.1|3092|3086|2
1622615850000|2021-06-02 06:37:30|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|1
1622615860000|2021-06-02 06:37:40|3092.3|3086.3|3092.4|3086.4|3092.4|3086.4|3092.3|3086.3|4
1622615870000|2021-06-02 06:37:50|3092.3|3086.3|3092.3|3086.3|3092.4|3086.4|3092.3|3086.3|3
1622615880000|2021-06-02 06:38:00|3092|3086|3092|3086|3092|3086|3092|3086|1
1622615900000|2021-06-02 06:38:20|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1622615910000|2021-06-02 06:38:30|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|2
1622615920000|2021-06-02 06:38:40|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|2
1622615930000|2021-06-02 06:38:50|3091.5|3085.5|3091.6|3085.6|3091.6|3085.6|3091.5|3085.5|2
1622615940000|2021-06-02 06:39:00|3091.9|3085.9|3092.3|3086.3|3092.3|3086.3|3091.9|3085.9|2
1622615970000|2021-06-02 06:39:30|3092.5|3086.5|3092.6|3086.6|3092.6|3086.6|3092.5|3086.5|2
1622615980000|2021-06-02 06:39:40|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1622616020000|2021-06-02 06:40:20|3092.4|3086.4|3093.6|3087.6|3093.6|3087.6|3092.4|3086.4|5
1622616050000|2021-06-02 06:40:50|3093.4|3087.4|3093.4|3087.4|3093.4|3087.4|3093.4|3087.4|1
1622616070000|2021-06-02 06:41:10|3093.6|3087.6|3094|3088|3094.1|3088.1|3093.6|3087.6|3
1622616080000|2021-06-02 06:41:20|3093.6|3087.6|3093.6|3087.6|3093.6|3087.6|3093.6|3087.6|1
1622616090000|2021-06-02 06:41:30|3093.4|3087.4|3093.1|3087.1|3093.4|3087.4|3093|3087|6
1622616100000|2021-06-02 06:41:40|3093|3087|3092.8|3086.8|3093|3087|3092.8|3086.8|2
1622616110000|2021-06-02 06:41:50|3091.9|3085.9|3091.9|3085.9|3092.4|3086.4|3091.9|3085.9|4
1622616120000|2021-06-02 06:42:00|3092|3086|3091.9|3085.9|3092|3086|3091.9|3085.9|4
1622616140000|2021-06-02 06:42:20|3091.4|3085.4|3091.8|3085.8|3091.8|3085.8|3091.4|3085.4|2
1622616160000|2021-06-02 06:42:40|3091.9|3085.9|3092|3086|3092.1|3086.1|3091.8|3085.8|4
1622616170000|2021-06-02 06:42:50|3091.8|3085.8|3091.1|3085.1|3091.8|3085.8|3091.1|3085.1|3
1622616180000|2021-06-02 06:43:00|3090.4|3084.4|3091.5|3085.5|3091.6|3085.6|3090.4|3084.4|7
1622616200000|2021-06-02 06:43:20|3090.6|3084.6|3091.1|3085.1|3091.4|3085.4|3090.6|3084.6|3
1622616230000|2021-06-02 06:43:50|3090.4|3084.4|3091.1|3085.1|3091.4|3085.4|3090.4|3084.4|4
1622616250000|2021-06-02 06:44:10|3091.4|3085.4|3091.6|3085.6|3091.6|3085.6|3091.4|3085.4|2
1622616260000|2021-06-02 06:44:20|3092|3086|3092|3086|3092|3086|3092|3086|1
1622616270000|2021-06-02 06:44:30|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|1
1622616280000|2021-06-02 06:44:40|3092.6|3086.6|3092.9|3086.9|3092.9|3086.9|3092.6|3086.6|2
1622616290000|2021-06-02 06:44:50|3093|3087|3093|3087|3093|3087|3093|3087|1
1622616310000|2021-06-02 06:45:10|3093.5|3087.5|3093.4|3087.4|3093.8|3087.8|3093.4|3087.4|3
1622616320000|2021-06-02 06:45:20|3093.6|3087.6|3094.4|3088.4|3094.4|3088.4|3093.6|3087.6|4
1622616330000|2021-06-02 06:45:30|3094.1|3088.1|3093.4|3087.4|3094.1|3088.1|3093.4|3087.4|4
1622616370000|2021-06-02 06:46:10|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1622616410000|2021-06-02 06:46:50|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1622616420000|2021-06-02 06:47:00|3093.8|3087.8|3094|3088|3094|3088|3093.8|3087.8|2
1622616430000|2021-06-02 06:47:10|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1622616440000|2021-06-02 06:47:20|3094|3088|3094|3088|3094|3088|3093.9|3087.9|3
1622616450000|2021-06-02 06:47:30|3094.1|3088.1|3094.1|3088.1|3094.1|3088.1|3094.1|3088.1|1
1622616460000|2021-06-02 06:47:40|3094.5|3088.5|3095|3089|3095|3089|3094.5|3088.5|3
1622616470000|2021-06-02 06:47:50|3095.1|3089.1|3095|3089|3095.1|3089.1|3095|3089|2
1622616480000|2021-06-02 06:48:00|3095.1|3089.1|3094.4|3088.4|3095.1|3089.1|3094.4|3088.4|4
1622616490000|2021-06-02 06:48:10|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1622616500000|2021-06-02 06:48:20|3094.4|3088.4|3094.4|3088.4|3094.4|3088.4|3094.4|3088.4|1
1622616530000|2021-06-02 06:48:50|3095.6|3089.6|3095.1|3089.1|3095.6|3089.6|3094.9|3088.9|3
1622616550000|2021-06-02 06:49:10|3094.9|3088.9|3094.6|3088.6|3094.9|3088.9|3094.6|3088.6|2
1622616560000|2021-06-02 06:49:20|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1622616570000|2021-06-02 06:49:30|3094.3|3088.3|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|4
1622616590000|2021-06-02 06:49:50|3094.3|3088.3|3094|3088|3094.3|3088.3|3094|3088|2
1622616600000|2021-06-02 06:50:00|3093.8|3087.8|3094.5|3088.5|3094.5|3088.5|3093.8|3087.8|3
1622616610000|2021-06-02 06:50:10|3094.1|3088.1|3094.3|3088.3|3094.3|3088.3|3094|3088|3
1622616630000|2021-06-02 06:50:30|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1622616650000|2021-06-02 06:50:50|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1622616700000|2021-06-02 06:51:40|3095|3089|3095.5|3089.5|3095.5|3089.5|3095|3089|3
1622616710000|2021-06-02 06:51:50|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|3095.4|3089.4|3
1622616720000|2021-06-02 06:52:00|3095.4|3089.4|3095.6|3089.6|3095.6|3089.6|3095.4|3089.4|2
1622616740000|2021-06-02 06:52:20|3095.9|3089.9|3095.4|3089.4|3095.9|3089.9|3095.3|3089.3|5
1622616750000|2021-06-02 06:52:30|3095.6|3089.6|3095.5|3089.5|3095.6|3089.6|3095.5|3089.5|2
1622616760000|2021-06-02 06:52:40|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1622616770000|2021-06-02 06:52:50|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1622616780000|2021-06-02 06:53:00|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|1
1622616790000|2021-06-02 06:53:10|3095.9|3089.9|3096.1|3090.1|3096.1|3090.1|3095.9|3089.9|2
1622616800000|2021-06-02 06:53:20|3095.9|3089.9|3095.9|3089.9|3095.9|3089.9|3095.9|3089.9|1
1622616820000|2021-06-02 06:53:40|3095.6|3089.6|3095.4|3089.4|3095.6|3089.6|3094.9|3088.9|6
1622616840000|2021-06-02 06:54:00|3095.1|3089.1|3095.3|3089.3|3095.3|3089.3|3095.1|3089.1|2
1622616850000|2021-06-02 06:54:10|3095.1|3089.1|3095.1|3089.1|3095.1|3089.1|3095.1|3089.1|1
1622616860000|2021-06-02 06:54:20|3095|3089|3094.3|3088.3|3095|3089|3094.3|3088.3|4
1622616900000|2021-06-02 06:55:00|3094.8|3088.8|3095.3|3089.3|3095.3|3089.3|3094.8|3088.8|6
1622616910000|2021-06-02 06:55:10|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|2
1622616920000|2021-06-02 06:55:20|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1622616930000|2021-06-02 06:55:30|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1622616950000|2021-06-02 06:55:50|3096|3090|3096.5|3090.5|3096.5|3090.5|3096|3090|2
1622617030000|2021-06-02 06:57:10|3096.3|3090.3|3095.8|3089.8|3096.3|3090.3|3095.8|3089.8|2
1622617040000|2021-06-02 06:57:20|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1622617050000|2021-06-02 06:57:30|3095.3|3089.3|3095|3089|3095.3|3089.3|3095|3089|2
1622617060000|2021-06-02 06:57:40|3094.8|3088.8|3094.3|3088.3|3094.8|3088.8|3094.3|3088.3|3
1622617070000|2021-06-02 06:57:50|3094|3088|3094|3088|3094|3088|3094|3088|1
1622617120000|2021-06-02 06:58:40|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1622617130000|2021-06-02 06:58:50|3094.5|3088.5|3093.8|3087.8|3094.5|3088.5|3093.8|3087.8|4
1622617140000|2021-06-02 06:59:00|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1622617170000|2021-06-02 06:59:30|3094.3|3088.3|3093.8|3087.8|3094.3|3088.3|3092.8|3086.8|5
1622617190000|2021-06-02 06:59:50|3094|3088|3092.5|3086.5|3094.5|3088.5|3092.5|3086.5|7
1622617200000|2021-06-02 07:00:00|3093|3087|3092.8|3086.8|3094.5|3088.5|3092.8|3086.8|6
1622617220000|2021-06-02 07:00:20|3093|3087|3092.8|3086.8|3093|3087|3092.8|3086.8|2
1622617250000|2021-06-02 07:00:50|3093.8|3087.8|3093.3|3087.3|3094.5|3088.5|3093.3|3087.3|6
1622617260000|2021-06-02 07:01:00|3093.5|3087.5|3095.5|3089.5|3095.5|3089.5|3093.5|3087.5|8
1622617270000|2021-06-02 07:01:10|3095.8|3089.8|3096|3090|3096.3|3090.3|3095.8|3089.8|5
1622617280000|2021-06-02 07:01:20|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1622617290000|2021-06-02 07:01:30|3096|3090|3096|3090|3096|3090|3096|3090|1
1622617310000|2021-06-02 07:01:50|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1622617320000|2021-06-02 07:02:00|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1622617330000|2021-06-02 07:02:10|3097|3091|3096|3090|3097.3|3091.3|3096|3090|5
1622617350000|2021-06-02 07:02:30|3095.8|3089.8|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|2
1622617370000|2021-06-02 07:02:50|3095.5|3089.5|3096.8|3090.8|3096.8|3090.8|3095.5|3089.5|2
1622617380000|2021-06-02 07:03:00|3096.5|3090.5|3096.5|3090.5|3096.8|3090.8|3095.8|3089.8|7
1622617390000|2021-06-02 07:03:10|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1622617420000|2021-06-02 07:03:40|3097|3091|3097|3091|3097|3091|3097|3091|1
1622617460000|2021-06-02 07:04:20|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1622617470000|2021-06-02 07:04:30|3097.3|3091.3|3096.5|3090.5|3097.3|3091.3|3096.3|3090.3|3
1622617510000|2021-06-02 07:05:10|3096.8|3090.8|3097.5|3091.5|3097.5|3091.5|3096.8|3090.8|2
1622617540000|2021-06-02 07:05:40|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3096.5|3090.5|4
1622617550000|2021-06-02 07:05:50|3097|3091|3097|3091|3097|3091|3097|3091|1
1622617570000|2021-06-02 07:06:10|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1622617590000|2021-06-02 07:06:30|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1622617610000|2021-06-02 07:06:50|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|2
1622617620000|2021-06-02 07:07:00|3097.3|3091.3|3097|3091|3097.3|3091.3|3097|3091|2
1622617670000|2021-06-02 07:07:50|3097.3|3091.3|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|3
1622617690000|2021-06-02 07:08:10|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622617700000|2021-06-02 07:08:20|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1622617730000|2021-06-02 07:08:50|3097.3|3091.3|3096.5|3090.5|3097.3|3091.3|3095.5|3089.5|4
1622617740000|2021-06-02 07:09:00|3096|3090|3097|3091|3097|3091|3096|3090|5
1622617780000|2021-06-02 07:09:40|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622617820000|2021-06-02 07:10:20|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1622617830000|2021-06-02 07:10:30|3097.5|3091.5|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|3
1622617850000|2021-06-02 07:10:50|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|2
1622617860000|2021-06-02 07:11:00|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|2
1622617880000|2021-06-02 07:11:20|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622617920000|2021-06-02 07:12:00|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1622617930000|2021-06-02 07:12:10|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622617970000|2021-06-02 07:12:50|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1622617990000|2021-06-02 07:13:10|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|3
1622618030000|2021-06-02 07:13:50|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622618040000|2021-06-02 07:14:00|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|3
1622618050000|2021-06-02 07:14:10|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1622618060000|2021-06-02 07:14:20|3097.3|3091.3|3097.8|3091.8|3097.8|3091.8|3097.3|3091.3|5
1622618070000|2021-06-02 07:14:30|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622618130000|2021-06-02 07:15:30|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|2
1622618150000|2021-06-02 07:15:50|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097|3091|3
1622618160000|2021-06-02 07:16:00|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622618180000|2021-06-02 07:16:20|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|3
1622618230000|2021-06-02 07:17:10|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622618240000|2021-06-02 07:17:20|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1622618260000|2021-06-02 07:17:40|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1622618330000|2021-06-02 07:18:50|3097|3091|3097|3091|3097|3091|3096.8|3090.8|3
1622618340000|2021-06-02 07:19:00|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1622618360000|2021-06-02 07:19:20|3097.5|3091.5|3096.5|3090.5|3097.5|3091.5|3095.8|3089.8|5
1622618380000|2021-06-02 07:19:40|3096.8|3090.8|3097.3|3091.3|3097.3|3091.3|3096.8|3090.8|3
1622618390000|2021-06-02 07:19:50|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622618400000|2021-06-02 07:20:00|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622618420000|2021-06-02 07:20:20|3097|3091|3096.5|3090.5|3097|3091|3096|3090|5
1622618430000|2021-06-02 07:20:30|3096.3|3090.3|3096|3090|3096.3|3090.3|3095.8|3089.8|4
1622618440000|2021-06-02 07:20:40|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|2
1622618450000|2021-06-02 07:20:50|3096.8|3090.8|3097|3091|3097|3091|3096.8|3090.8|2
1622618460000|2021-06-02 07:21:00|3097.3|3091.3|3097.3|3091.3|3097.5|3091.5|3097|3091|5
1622618470000|2021-06-02 07:21:10|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622618500000|2021-06-02 07:21:40|3097|3091|3097|3091|3097|3091|3097|3091|1
1622618510000|2021-06-02 07:21:50|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622618520000|2021-06-02 07:22:00|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1622618540000|2021-06-02 07:22:20|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622618550000|2021-06-02 07:22:30|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1622618570000|2021-06-02 07:22:50|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622618590000|2021-06-02 07:23:10|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622618600000|2021-06-02 07:23:20|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1622618610000|2021-06-02 07:23:30|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1622618660000|2021-06-02 07:24:20|3098|3092|3097.8|3091.8|3098|3092|3097.8|3091.8|2
1622618680000|2021-06-02 07:24:40|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622618730000|2021-06-02 07:25:30|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1622618750000|2021-06-02 07:25:50|3097.5|3091.5|3097|3091|3097.5|3091.5|3097|3091|2
1622618760000|2021-06-02 07:26:00|3097.3|3091.3|3097.8|3091.8|3097.8|3091.8|3097.3|3091.3|3
1622618810000|2021-06-02 07:26:50|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622618870000|2021-06-02 07:27:50|3097.3|3091.3|3097|3091|3097.3|3091.3|3097|3091|2
1622618880000|2021-06-02 07:28:00|3096.8|3090.8|3096|3090|3096.8|3090.8|3096|3090|3
1622618890000|2021-06-02 07:28:10|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1622618900000|2021-06-02 07:28:20|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1622618910000|2021-06-02 07:28:30|3097|3091|3097|3091|3097|3091|3097|3091|1
1622618920000|2021-06-02 07:28:40|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622618940000|2021-06-02 07:29:00|3097|3091|3097|3091|3097|3091|3097|3091|1
1622618960000|2021-06-02 07:29:20|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097|3091|3
1622618980000|2021-06-02 07:29:40|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622619020000|2021-06-02 07:30:20|3097|3091|3096.8|3090.8|3097|3091|3096.3|3090.3|6
1622619030000|2021-06-02 07:30:30|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|2
1622619040000|2021-06-02 07:30:40|3096.5|3090.5|3096.5|3090.5|3096.8|3090.8|3096.5|3090.5|3
1622619050000|2021-06-02 07:30:50|3096.8|3090.8|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|5
1622619070000|2021-06-02 07:31:10|3097|3091|3097|3091|3097|3091|3097|3091|1
1622619080000|2021-06-02 07:31:20|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622619110000|2021-06-02 07:31:50|3097.5|3091.5|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|5
1622619120000|2021-06-02 07:32:00|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1622619140000|2021-06-02 07:32:20|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1622619220000|2021-06-02 07:33:40|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1622619230000|2021-06-02 07:33:50|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1622619250000|2021-06-02 07:34:10|3096.8|3090.8|3098.5|3092.5|3098.5|3092.5|3096.8|3090.8|2
1622619290000|2021-06-02 07:34:50|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622619310000|2021-06-02 07:35:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622619320000|2021-06-02 07:35:20|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1622619330000|2021-06-02 07:35:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622619350000|2021-06-02 07:35:50|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622619360000|2021-06-02 07:36:00|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|3
1622619380000|2021-06-02 07:36:20|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622619390000|2021-06-02 07:36:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622619400000|2021-06-02 07:36:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622619420000|2021-06-02 07:37:00|3098.8|3092.8|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|3
1622619440000|2021-06-02 07:37:20|3099.3|3093.3|3098.5|3092.5|3099.3|3093.3|3098.5|3092.5|2
1622619470000|2021-06-02 07:37:50|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1622619500000|2021-06-02 07:38:20|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|3
1622619540000|2021-06-02 07:39:00|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622619550000|2021-06-02 07:39:10|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1622619570000|2021-06-02 07:39:30|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1622619580000|2021-06-02 07:39:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622619590000|2021-06-02 07:39:50|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098|3092|3
1622619640000|2021-06-02 07:40:40|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622619660000|2021-06-02 07:41:00|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622619710000|2021-06-02 07:41:50|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1622619720000|2021-06-02 07:42:00|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1622619730000|2021-06-02 07:42:10|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1622619860000|2021-06-02 07:44:20|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622619890000|2021-06-02 07:44:50|3099|3093|3098.5|3092.5|3099|3093|3098.5|3092.5|3
1622619900000|2021-06-02 07:45:00|3098.3|3092.3|3098.5|3092.5|3098.8|3092.8|3098.3|3092.3|4
1622619940000|2021-06-02 07:45:40|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622619950000|2021-06-02 07:45:50|3099|3093|3098.5|3092.5|3099|3093|3098.5|3092.5|3
1622619960000|2021-06-02 07:46:00|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1622619970000|2021-06-02 07:46:10|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1622619980000|2021-06-02 07:46:20|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1622620000000|2021-06-02 07:46:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622620050000|2021-06-02 07:47:30|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1622620060000|2021-06-02 07:47:40|3098|3092|3098.8|3092.8|3098.8|3092.8|3098|3092|2
1622620070000|2021-06-02 07:47:50|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1622620080000|2021-06-02 07:48:00|3099|3093|3098.5|3092.5|3099|3093|3098.5|3092.5|2
1622620200000|2021-06-02 07:50:00|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622620210000|2021-06-02 07:50:10|3099|3093|3099|3093|3099|3093|3099|3093|1
1622620230000|2021-06-02 07:50:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622620240000|2021-06-02 07:50:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622620310000|2021-06-02 07:51:50|3098.8|3092.8|3099|3093|3099|3093|3098.8|3092.8|2
1622620320000|2021-06-02 07:52:00|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1622620370000|2021-06-02 07:52:50|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1622620380000|2021-06-02 07:53:00|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1622620390000|2021-06-02 07:53:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622620410000|2021-06-02 07:53:30|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|3
1622620420000|2021-06-02 07:53:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622620430000|2021-06-02 07:53:50|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622620490000|2021-06-02 07:54:50|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1622620510000|2021-06-02 07:55:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622620530000|2021-06-02 07:55:30|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1622620540000|2021-06-02 07:55:40|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1622620560000|2021-06-02 07:56:00|3099|3093|3100|3094|3100|3094|3099|3093|4
1622620610000|2021-06-02 07:56:50|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1622620620000|2021-06-02 07:57:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622620650000|2021-06-02 07:57:30|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099|3093|3
1622620660000|2021-06-02 07:57:40|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1622620680000|2021-06-02 07:58:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1622620720000|2021-06-02 07:58:40|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1622620740000|2021-06-02 07:59:00|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|3
1622620750000|2021-06-02 07:59:10|3099|3093|3098.5|3092.5|3099|3093|3098.5|3092.5|3
1622620770000|2021-06-02 07:59:30|3099|3093|3099|3093|3099.3|3093.3|3099|3093|3
1622620780000|2021-06-02 07:59:40|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1622620790000|2021-06-02 07:59:50|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1622620800000|2021-06-02 08:00:00|3100|3094|3100|3094|3100.3|3094.3|3100|3094|3
1622620820000|2021-06-02 08:00:20|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622620860000|2021-06-02 08:01:00|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622620880000|2021-06-02 08:01:20|3100|3094|3100|3094|3100|3094|3100|3094|1
1622620890000|2021-06-02 08:01:30|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622620920000|2021-06-02 08:02:00|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622620950000|2021-06-02 08:02:30|3100|3094|3100|3094|3100|3094|3100|3094|1
1622621000000|2021-06-02 08:03:20|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622621010000|2021-06-02 08:03:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1622621040000|2021-06-02 08:04:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622621100000|2021-06-02 08:05:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1622621190000|2021-06-02 08:06:30|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622621210000|2021-06-02 08:06:50|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622621230000|2021-06-02 08:07:10|3100|3094|3100|3094|3100|3094|3100|3094|1
1622621260000|2021-06-02 08:07:40|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622621270000|2021-06-02 08:07:50|3100|3094|3100|3094|3100|3094|3100|3094|1
1622621330000|2021-06-02 08:08:50|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|4
1622621400000|2021-06-02 08:10:00|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1622621440000|2021-06-02 08:10:40|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|5
1622621450000|2021-06-02 08:10:50|3100|3094|3100|3094|3100.3|3094.3|3100|3094|3
1622621460000|2021-06-02 08:11:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622621470000|2021-06-02 08:11:10|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1622621480000|2021-06-02 08:11:20|3100|3094|3100|3094|3100|3094|3100|3094|1
1622621490000|2021-06-02 08:11:30|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622621500000|2021-06-02 08:11:40|3100|3094|3100|3094|3100|3094|3100|3094|1
1622621560000|2021-06-02 08:12:40|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622621580000|2021-06-02 08:13:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1622621670000|2021-06-02 08:14:30|3099.8|3093.8|3100|3094|3100|3094|3099.8|3093.8|2
1622621680000|2021-06-02 08:14:40|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622621720000|2021-06-02 08:15:20|3100|3094|3100|3094|3100|3094|3099.8|3093.8|3
1622621730000|2021-06-02 08:15:30|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|2
1622621750000|2021-06-02 08:15:50|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1622621770000|2021-06-02 08:16:10|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622621790000|2021-06-02 08:16:30|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1622621820000|2021-06-02 08:17:00|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622621830000|2021-06-02 08:17:10|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1622621850000|2021-06-02 08:17:30|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1622621870000|2021-06-02 08:17:50|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|2
1622621880000|2021-06-02 08:18:00|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1622621900000|2021-06-02 08:18:20|3098|3092|3098.8|3092.8|3098.8|3092.8|3098|3092|6
1622621910000|2021-06-02 08:18:30|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1622621950000|2021-06-02 08:19:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622621970000|2021-06-02 08:19:30|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1622622030000|2021-06-02 08:20:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622622040000|2021-06-02 08:20:40|3098.5|3092.5|3099|3093|3099|3093|3098.5|3092.5|5
1622622060000|2021-06-02 08:21:00|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1622622110000|2021-06-02 08:21:50|3098.8|3092.8|3098.3|3092.3|3098.8|3092.8|3098.3|3092.3|3
1622622130000|2021-06-02 08:22:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622622160000|2021-06-02 08:22:40|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|3
1622622180000|2021-06-02 08:23:00|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622622210000|2021-06-02 08:23:30|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1622622230000|2021-06-02 08:23:50|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|5
1622622250000|2021-06-02 08:24:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622622270000|2021-06-02 08:24:30|3098.3|3092.3|3099.3|3093.3|3099.3|3093.3|3098.3|3092.3|3
1622622300000|2021-06-02 08:25:00|3099.5|3093.5|3099|3093|3099.5|3093.5|3099|3093|3
1622622310000|2021-06-02 08:25:10|3099.3|3093.3|3099|3093|3099.5|3093.5|3099|3093|4
1622622320000|2021-06-02 08:25:20|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622622340000|2021-06-02 08:25:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622622350000|2021-06-02 08:25:50|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1622622370000|2021-06-02 08:26:10|3098.5|3092.5|3099.3|3093.3|3099.3|3093.3|3098.5|3092.5|3
1622622380000|2021-06-02 08:26:20|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1622622400000|2021-06-02 08:26:40|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622622410000|2021-06-02 08:26:50|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1622622440000|2021-06-02 08:27:20|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1622622510000|2021-06-02 08:28:30|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1622622590000|2021-06-02 08:29:50|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1622622600000|2021-06-02 08:30:00|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1622622610000|2021-06-02 08:30:10|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1622622640000|2021-06-02 08:30:40|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1622622710000|2021-06-02 08:31:50|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1622622740000|2021-06-02 08:32:20|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622622800000|2021-06-02 08:33:20|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622622820000|2021-06-02 08:33:40|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622622890000|2021-06-02 08:34:50|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622622920000|2021-06-02 08:35:20|3100|3094|3100|3094|3100|3094|3100|3094|1
1622622930000|2021-06-02 08:35:30|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|3
1622622940000|2021-06-02 08:35:40|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1622622990000|2021-06-02 08:36:30|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1622623000000|2021-06-02 08:36:40|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1622623010000|2021-06-02 08:36:50|3099|3093|3099|3093|3099|3093|3099|3093|1
1622623020000|2021-06-02 08:37:00|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622623040000|2021-06-02 08:37:20|3099|3093|3099|3093|3099|3093|3099|3093|1
1622623070000|2021-06-02 08:37:50|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1622623080000|2021-06-02 08:38:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1622623090000|2021-06-02 08:38:10|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1622623120000|2021-06-02 08:38:40|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622623160000|2021-06-02 08:39:20|3100|3094|3100|3094|3100|3094|3100|3094|1
1622623200000|2021-06-02 08:40:00|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622623210000|2021-06-02 08:40:10|3100|3094|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|5
1622623250000|2021-06-02 08:40:50|3100|3094|3100|3094|3100|3094|3100|3094|1
1622623300000|2021-06-02 08:41:40|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622623340000|2021-06-02 08:42:20|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622623380000|2021-06-02 08:43:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1622623410000|2021-06-02 08:43:30|3100.3|3094.3|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|3
1622623440000|2021-06-02 08:44:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1622623470000|2021-06-02 08:44:30|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622623490000|2021-06-02 08:44:50|3100|3094|3100|3094|3100|3094|3100|3094|1
1622623570000|2021-06-02 08:46:10|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622623580000|2021-06-02 08:46:20|3100|3094|3100|3094|3100|3094|3100|3094|1
1622623600000|2021-06-02 08:46:40|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100|3094|5
1622623620000|2021-06-02 08:47:00|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1622623660000|2021-06-02 08:47:40|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622623680000|2021-06-02 08:48:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1622623720000|2021-06-02 08:48:40|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622623730000|2021-06-02 08:48:50|3100.5|3094.5|3100|3094|3100.5|3094.5|3100|3094|2
1622623740000|2021-06-02 08:49:00|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622623770000|2021-06-02 08:49:30|3100|3094|3100|3094|3100|3094|3100|3094|1
1622623800000|2021-06-02 08:50:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622623830000|2021-06-02 08:50:30|3100|3094|3100|3094|3100|3094|3100|3094|1
1622623840000|2021-06-02 08:50:40|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622623860000|2021-06-02 08:51:00|3100.5|3094.5|3100|3094|3100.5|3094.5|3100|3094|3
1622623930000|2021-06-02 08:52:10|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622623950000|2021-06-02 08:52:30|3099.5|3093.5|3099|3093|3099.5|3093.5|3099|3093|2
1622623960000|2021-06-02 08:52:40|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1622623980000|2021-06-02 08:53:00|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1622624060000|2021-06-02 08:54:20|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|2
1622624120000|2021-06-02 08:55:20|3100.5|3094.5|3100|3094|3100.5|3094.5|3100|3094|3
1622624150000|2021-06-02 08:55:50|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100|3094|3
1622624220000|2021-06-02 08:57:00|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|4
1622624230000|2021-06-02 08:57:10|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1622624240000|2021-06-02 08:57:20|3100|3094|3099.8|3093.8|3100|3094|3099.8|3093.8|2
1622624260000|2021-06-02 08:57:40|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1622624270000|2021-06-02 08:57:50|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1622624280000|2021-06-02 08:58:00|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1622624300000|2021-06-02 08:58:20|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1622624360000|2021-06-02 08:59:20|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622624380000|2021-06-02 08:59:40|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1622624390000|2021-06-02 08:59:50|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622624400000|2021-06-02 09:00:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1622624450000|2021-06-02 09:00:50|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1622624480000|2021-06-02 09:01:20|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622624510000|2021-06-02 09:01:50|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622624530000|2021-06-02 09:02:10|3100|3094|3100|3094|3100|3094|3100|3094|1
1622624550000|2021-06-02 09:02:30|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622624560000|2021-06-02 09:02:40|3100|3094|3100|3094|3100|3094|3100|3094|1
1622624570000|2021-06-02 09:02:50|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622624590000|2021-06-02 09:03:10|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622624640000|2021-06-02 09:04:00|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1622624650000|2021-06-02 09:04:10|3100.8|3094.8|3100|3094|3100.8|3094.8|3100|3094|4
1622624710000|2021-06-02 09:05:10|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622624760000|2021-06-02 09:06:00|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622624840000|2021-06-02 09:07:20|3100.5|3094.5|3100|3094|3100.5|3094.5|3100|3094|3
1622624850000|2021-06-02 09:07:30|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.3|3093.3|4
1622624900000|2021-06-02 09:08:20|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1622624910000|2021-06-02 09:08:30|3098.8|3092.8|3098.8|3092.8|3099|3093|3098.8|3092.8|3
1622624920000|2021-06-02 09:08:40|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|2
1622624930000|2021-06-02 09:08:50|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1622624940000|2021-06-02 09:09:00|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|2
1622624980000|2021-06-02 09:09:40|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622624990000|2021-06-02 09:09:50|3100|3094|3100|3094|3100|3094|3100|3094|1
1622625000000|2021-06-02 09:10:00|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622625010000|2021-06-02 09:10:10|3100|3094|3100|3094|3100|3094|3100|3094|1
1622625040000|2021-06-02 09:10:40|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622625090000|2021-06-02 09:11:30|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1622625110000|2021-06-02 09:11:50|3100|3094|3100|3094|3100|3094|3100|3094|1
1622625170000|2021-06-02 09:12:50|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1622625180000|2021-06-02 09:13:00|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622625220000|2021-06-02 09:13:40|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622625230000|2021-06-02 09:13:50|3100|3094|3100|3094|3100|3094|3100|3094|1
1622625240000|2021-06-02 09:14:00|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622625270000|2021-06-02 09:14:30|3100|3094|3100|3094|3100|3094|3100|3094|1
1622625280000|2021-06-02 09:14:40|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622625290000|2021-06-02 09:14:50|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622625300000|2021-06-02 09:15:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1622625320000|2021-06-02 09:15:20|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622625350000|2021-06-02 09:15:50|3100.8|3094.8|3100.3|3094.3|3100.8|3094.8|3100.3|3094.3|2
1622625380000|2021-06-02 09:16:20|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622625390000|2021-06-02 09:16:30|3100|3094|3100|3094|3100|3094|3100|3094|1
1622625410000|2021-06-02 09:16:50|3099.8|3093.8|3100|3094|3100.3|3094.3|3099.8|3093.8|4
1622625460000|2021-06-02 09:17:40|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622625470000|2021-06-02 09:17:50|3100.8|3094.8|3100.3|3094.3|3100.8|3094.8|3100.3|3094.3|2
1622625530000|2021-06-02 09:18:50|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1622625540000|2021-06-02 09:19:00|3100.5|3094.5|3100|3094|3100.5|3094.5|3100|3094|3
1622625600000|2021-06-02 09:20:00|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|3
1622625620000|2021-06-02 09:20:20|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100|3094|4
1622625630000|2021-06-02 09:20:30|3100|3094|3100|3094|3100|3094|3099.8|3093.8|3
1622625680000|2021-06-02 09:21:20|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1622625690000|2021-06-02 09:21:30|3099.8|3093.8|3100|3094|3100|3094|3099.8|3093.8|2
1622625710000|2021-06-02 09:21:50|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622625720000|2021-06-02 09:22:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1622625730000|2021-06-02 09:22:10|3100.8|3094.8|3100.3|3094.3|3100.8|3094.8|3100.3|3094.3|4
1622625740000|2021-06-02 09:22:20|3100|3094|3100|3094|3100|3094|3100|3094|1
1622625790000|2021-06-02 09:23:10|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1622625810000|2021-06-02 09:23:30|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622625820000|2021-06-02 09:23:40|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1622625880000|2021-06-02 09:24:40|3099.3|3093.3|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|3
1622625900000|2021-06-02 09:25:00|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1622626110000|2021-06-02 09:28:30|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1622626130000|2021-06-02 09:28:50|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1622626160000|2021-06-02 09:29:20|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1622626180000|2021-06-02 09:29:40|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1622626230000|2021-06-02 09:30:30|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1622626240000|2021-06-02 09:30:40|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1622626250000|2021-06-02 09:30:50|3098.8|3092.8|3098.3|3092.3|3098.8|3092.8|3098.3|3092.3|3
1622626260000|2021-06-02 09:31:00|3098|3092|3097.8|3091.8|3098|3092|3097.8|3091.8|2
1622626270000|2021-06-02 09:31:10|3098|3092|3098|3092|3098|3092|3098|3092|1
1622626290000|2021-06-02 09:31:30|3097.8|3091.8|3098.3|3092.3|3098.3|3092.3|3097.8|3091.8|2
1622626300000|2021-06-02 09:31:40|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|2
1622626310000|2021-06-02 09:31:50|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622626320000|2021-06-02 09:32:00|3097|3091|3095|3089|3097|3091|3095|3089|4
1622626340000|2021-06-02 09:32:20|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1622626350000|2021-06-02 09:32:30|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1622626360000|2021-06-02 09:32:40|3095.8|3089.8|3096.3|3090.3|3096.3|3090.3|3095.8|3089.8|3
1622626370000|2021-06-02 09:32:50|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1622626380000|2021-06-02 09:33:00|3095.5|3089.5|3095|3089|3095.5|3089.5|3095|3089|3
1622626390000|2021-06-02 09:33:10|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1622626400000|2021-06-02 09:33:20|3095|3089|3095|3089|3095|3089|3095|3089|1
1622626410000|2021-06-02 09:33:30|3095.3|3089.3|3095.8|3089.8|3095.8|3089.8|3095.3|3089.3|3
1622626420000|2021-06-02 09:33:40|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1622626440000|2021-06-02 09:34:00|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|2
1622626450000|2021-06-02 09:34:10|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1622626470000|2021-06-02 09:34:30|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1622626480000|2021-06-02 09:34:40|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1622626490000|2021-06-02 09:34:50|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|2
1622626530000|2021-06-02 09:35:30|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1622626580000|2021-06-02 09:36:20|3096|3090|3096|3090|3096|3090|3096|3090|1
1622626590000|2021-06-02 09:36:30|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|2
1622626600000|2021-06-02 09:36:40|3095|3089|3095|3089|3095|3089|3095|3089|1
1622626610000|2021-06-02 09:36:50|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1622626640000|2021-06-02 09:37:20|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1622626650000|2021-06-02 09:37:30|3095.8|3089.8|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|2
1622626680000|2021-06-02 09:38:00|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|2
1622626690000|2021-06-02 09:38:10|3095.3|3089.3|3095|3089|3095.3|3089.3|3095|3089|2
1622626700000|2021-06-02 09:38:20|3094.8|3088.8|3095|3089|3095|3089|3094.5|3088.5|4
1622626720000|2021-06-02 09:38:40|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1622626740000|2021-06-02 09:39:00|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1622626760000|2021-06-02 09:39:20|3095.3|3089.3|3094.8|3088.8|3095.3|3089.3|3094.5|3088.5|5
1622626770000|2021-06-02 09:39:30|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1622626780000|2021-06-02 09:39:40|3095|3089|3095.3|3089.3|3095.5|3089.5|3094.5|3088.5|7
1622626800000|2021-06-02 09:40:00|3095.5|3089.5|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|4
1622626810000|2021-06-02 09:40:10|3094.5|3088.5|3095.3|3089.3|3095.3|3089.3|3094.5|3088.5|3
1622626820000|2021-06-02 09:40:20|3095.8|3089.8|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|2
1622626830000|2021-06-02 09:40:30|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1622626840000|2021-06-02 09:40:40|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|3
1622626880000|2021-06-02 09:41:20|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|2
1622626890000|2021-06-02 09:41:30|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1622626940000|2021-06-02 09:42:20|3096.5|3090.5|3097|3091|3097.3|3091.3|3096.5|3090.5|5
1622626950000|2021-06-02 09:42:30|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1622626960000|2021-06-02 09:42:40|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1622626970000|2021-06-02 09:42:50|3098|3092|3098|3092|3098|3092|3098|3092|1
1622626980000|2021-06-02 09:43:00|3097.8|3091.8|3097.3|3091.3|3097.8|3091.8|3097.3|3091.3|2
1622627000000|2021-06-02 09:43:20|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1622627020000|2021-06-02 09:43:40|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|2
1622627040000|2021-06-02 09:44:00|3097|3091|3097|3091|3097|3091|3097|3091|1
1622627050000|2021-06-02 09:44:10|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1622627060000|2021-06-02 09:44:20|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622627070000|2021-06-02 09:44:30|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1622627080000|2021-06-02 09:44:40|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622627090000|2021-06-02 09:44:50|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1622627120000|2021-06-02 09:45:20|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1622627150000|2021-06-02 09:45:50|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622627160000|2021-06-02 09:46:00|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622627230000|2021-06-02 09:47:10|3098.8|3092.8|3098.5|3092.5|3099|3093|3098.5|3092.5|3
1622627270000|2021-06-02 09:47:50|3097.8|3091.8|3097.3|3091.3|3097.8|3091.8|3097|3091|4
1622627280000|2021-06-02 09:48:00|3097|3091|3095.3|3089.3|3097|3091|3095.3|3089.3|2
1622627290000|2021-06-02 09:48:10|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1622627300000|2021-06-02 09:48:20|3095.3|3089.3|3095|3089|3095.3|3089.3|3094.3|3088.3|6
1622627310000|2021-06-02 09:48:30|3095.5|3089.5|3095.3|3089.3|3095.5|3089.5|3094.8|3088.8|4
1622627350000|2021-06-02 09:49:10|3095.8|3089.8|3096|3090|3096.3|3090.3|3095.8|3089.8|4
1622627380000|2021-06-02 09:49:40|3095.8|3089.8|3096.3|3090.3|3096.3|3090.3|3095.8|3089.8|2
1622627400000|2021-06-02 09:50:00|3096|3090|3096|3090|3096|3090|3096|3090|1
1622627410000|2021-06-02 09:50:10|3096.3|3090.3|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|3
1622627430000|2021-06-02 09:50:30|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1622627470000|2021-06-02 09:51:10|3096.8|3090.8|3097.5|3091.5|3097.5|3091.5|3096.8|3090.8|3
1622627510000|2021-06-02 09:51:50|3097.3|3091.3|3096.5|3090.5|3097.3|3091.3|3096.3|3090.3|4
1622627530000|2021-06-02 09:52:10|3096.8|3090.8|3097.3|3091.3|3097.3|3091.3|3096.8|3090.8|3
1622627570000|2021-06-02 09:52:50|3096.8|3090.8|3096.5|3090.5|3096.8|3090.8|3096.5|3090.5|2
1622627600000|2021-06-02 09:53:20|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1622627630000|2021-06-02 09:53:50|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1622627670000|2021-06-02 09:54:30|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1622627700000|2021-06-02 09:55:00|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.3|3091.3|3
1622627800000|2021-06-02 09:56:40|3098|3092|3098.3|3092.3|3098.3|3092.3|3098|3092|2
1622627830000|2021-06-02 09:57:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622627880000|2021-06-02 09:58:00|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1622627900000|2021-06-02 09:58:20|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622627940000|2021-06-02 09:59:00|3099|3093|3098.3|3092.3|3099|3093|3098.3|3092.3|4
1622627950000|2021-06-02 09:59:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622627960000|2021-06-02 09:59:20|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1622627980000|2021-06-02 09:59:40|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622628010000|2021-06-02 10:00:10|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1622628070000|2021-06-02 10:01:10|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1622628270000|2021-06-02 10:04:30|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|2
1622628480000|2021-06-02 10:08:00|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|2
1622628490000|2021-06-02 10:08:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1622628500000|2021-06-02 10:08:20|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622628620000|2021-06-02 10:10:20|3099|3093|3100|3094|3100|3094|3099|3093|4
1622628650000|2021-06-02 10:10:50|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1622628710000|2021-06-02 10:11:50|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1622628720000|2021-06-02 10:12:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622628750000|2021-06-02 10:12:30|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622628770000|2021-06-02 10:12:50|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|2
1622628780000|2021-06-02 10:13:00|3100.3|3094.3|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|3
1622628790000|2021-06-02 10:13:10|3100.5|3094.5|3100|3094|3100.5|3094.5|3100|3094|3
1622628800000|2021-06-02 10:13:20|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|3
1622628810000|2021-06-02 10:13:30|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1622628820000|2021-06-02 10:13:40|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1622628830000|2021-06-02 10:13:50|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622628850000|2021-06-02 10:14:10|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1622628860000|2021-06-02 10:14:20|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|3
1622628890000|2021-06-02 10:14:50|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1622628900000|2021-06-02 10:15:00|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|2
1622628910000|2021-06-02 10:15:10|3099.3|3093.3|3100|3094|3100|3094|3099.3|3093.3|2
1622628920000|2021-06-02 10:15:20|3099.8|3093.8|3100|3094|3100.3|3094.3|3099.8|3093.8|4
1622628940000|2021-06-02 10:15:40|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622628950000|2021-06-02 10:15:50|3100|3094|3099.3|3093.3|3100|3094|3099.3|3093.3|4
1622628960000|2021-06-02 10:16:00|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1622628980000|2021-06-02 10:16:20|3099.8|3093.8|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|3
1622629010000|2021-06-02 10:16:50|3100|3094|3100|3094|3100.3|3094.3|3100|3094|3
1622629040000|2021-06-02 10:17:20|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|3
1622629050000|2021-06-02 10:17:30|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1622629070000|2021-06-02 10:17:50|3100|3094|3100|3094|3100|3094|3100|3094|1
1622629100000|2021-06-02 10:18:20|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|2
1622629130000|2021-06-02 10:18:50|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|2
1622629160000|2021-06-02 10:19:20|3100|3094|3100|3094|3100|3094|3100|3094|1
1622629170000|2021-06-02 10:19:30|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|3
1622629190000|2021-06-02 10:19:50|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|2
1622629210000|2021-06-02 10:20:10|3100|3094|3100|3094|3100|3094|3100|3094|1
1622629220000|2021-06-02 10:20:20|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1622629250000|2021-06-02 10:20:50|3099.8|3093.8|3100|3094|3100|3094|3099.3|3093.3|4
1622629280000|2021-06-02 10:21:20|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|2
1622629300000|2021-06-02 10:21:40|3098.8|3092.8|3099.3|3093.3|3099.3|3093.3|3098.8|3092.8|2
1622629310000|2021-06-02 10:21:50|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622629320000|2021-06-02 10:22:00|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1622629340000|2021-06-02 10:22:20|3100|3094|3100|3094|3100.3|3094.3|3100|3094|3
1622629370000|2021-06-02 10:22:50|3099.8|3093.8|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|3
1622629400000|2021-06-02 10:23:20|3100|3094|3100|3094|3100.3|3094.3|3100|3094|3
1622629430000|2021-06-02 10:23:50|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|4
1622629450000|2021-06-02 10:24:10|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|3
1622629460000|2021-06-02 10:24:20|3100|3094|3100|3094|3100|3094|3100|3094|1
1622629480000|2021-06-02 10:24:40|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1622629490000|2021-06-02 10:24:50|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622629690000|2021-06-02 10:28:10|3100|3094|3100|3094|3100|3094|3100|3094|1
1622629700000|2021-06-02 10:28:20|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1622629730000|2021-06-02 10:28:50|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622629760000|2021-06-02 10:29:20|3100|3094|3100.3|3094.3|3100.3|3094.3|3099.5|3093.5|5
1622629770000|2021-06-02 10:29:30|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1622629790000|2021-06-02 10:29:50|3100.3|3094.3|3100.8|3094.8|3100.8|3094.8|3100.3|3094.3|3
1622629800000|2021-06-02 10:30:00|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|4
1622629810000|2021-06-02 10:30:10|3100|3094|3099.3|3093.3|3100|3094|3099.3|3093.3|3
1622629820000|2021-06-02 10:30:20|3099.5|3093.5|3100.3|3094.3|3100.3|3094.3|3099.5|3093.5|3
1622629840000|2021-06-02 10:30:40|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1622629850000|2021-06-02 10:30:50|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|2
1622629970000|2021-06-02 10:32:50|3101|3095|3101|3095|3101|3095|3101|3095|1
1622630000000|2021-06-02 10:33:20|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|2
1622630070000|2021-06-02 10:34:30|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1622630080000|2021-06-02 10:34:40|3101|3095|3101|3095|3101|3095|3100.8|3094.8|3
1622630090000|2021-06-02 10:34:50|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|3
1622630130000|2021-06-02 10:35:30|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1622630190000|2021-06-02 10:36:30|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1622630200000|2021-06-02 10:36:40|3100|3094|3099|3093|3100|3094|3099|3093|4
1622630210000|2021-06-02 10:36:50|3098.8|3092.8|3098.5|3092.5|3099.3|3093.3|3098.5|3092.5|6
1622630240000|2021-06-02 10:37:20|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1622630260000|2021-06-02 10:37:40|3098.8|3092.8|3099.5|3093.5|3099.5|3093.5|3098.8|3092.8|3
1622630270000|2021-06-02 10:37:50|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|2
1622630280000|2021-06-02 10:38:00|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1622630300000|2021-06-02 10:38:20|3099.3|3093.3|3098.5|3092.5|3099.3|3093.3|3098.5|3092.5|5
1622630310000|2021-06-02 10:38:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622630360000|2021-06-02 10:39:20|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1622630410000|2021-06-02 10:40:10|3099|3093|3100.5|3094.5|3100.8|3094.8|3099|3093|3
1622630420000|2021-06-02 10:40:20|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1622630430000|2021-06-02 10:40:30|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1622630440000|2021-06-02 10:40:40|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|2
1622630460000|2021-06-02 10:41:00|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1622630470000|2021-06-02 10:41:10|3099.5|3093.5|3098.3|3092.3|3099.5|3093.5|3097.5|3091.5|5
1622630480000|2021-06-02 10:41:20|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1622630490000|2021-06-02 10:41:30|3098.5|3092.5|3097.5|3091.5|3098.5|3092.5|3097.5|3091.5|2
1622630520000|2021-06-02 10:42:00|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1622630550000|2021-06-02 10:42:30|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1622630580000|2021-06-02 10:43:00|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1622630620000|2021-06-02 10:43:40|3098|3092|3097.8|3091.8|3098|3092|3097.8|3091.8|2
1622630630000|2021-06-02 10:43:50|3098|3092|3098|3092|3098.8|3092.8|3098|3092|4
1622630670000|2021-06-02 10:44:30|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1622630690000|2021-06-02 10:44:50|3098|3092|3098|3092|3098|3092|3098|3092|1
1622630750000|2021-06-02 10:45:50|3097.8|3091.8|3098.3|3092.3|3098.3|3092.3|3097.8|3091.8|2
1622630760000|2021-06-02 10:46:00|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|2
1622630770000|2021-06-02 10:46:10|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622630790000|2021-06-02 10:46:30|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1622630810000|2021-06-02 10:46:50|3097.5|3091.5|3098|3092|3098|3092|3097.5|3091.5|2
1622630820000|2021-06-02 10:47:00|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|2
1622630830000|2021-06-02 10:47:10|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622630870000|2021-06-02 10:47:50|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1622630900000|2021-06-02 10:48:20|3098|3092|3098.3|3092.3|3098.3|3092.3|3098|3092|2
1622630910000|2021-06-02 10:48:30|3098|3092|3098|3092|3098|3092|3098|3092|1
1622630920000|2021-06-02 10:48:40|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1622630980000|2021-06-02 10:49:40|3097.5|3091.5|3097|3091|3097.5|3091.5|3097|3091|2
1622630990000|2021-06-02 10:49:50|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1622631000000|2021-06-02 10:50:00|3097|3091|3097|3091|3097.3|3091.3|3097|3091|3
1622631010000|2021-06-02 10:50:10|3097.3|3091.3|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|3
1622631020000|2021-06-02 10:50:20|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622631050000|2021-06-02 10:50:50|3097.8|3091.8|3097.3|3091.3|3097.8|3091.8|3097.3|3091.3|3
1622631060000|2021-06-02 10:51:00|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1622631070000|2021-06-02 10:51:10|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3096.8|3090.8|4
1622631090000|2021-06-02 10:51:30|3097|3091|3097|3091|3097|3091|3097|3091|1
1622631100000|2021-06-02 10:51:40|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622631110000|2021-06-02 10:51:50|3097.5|3091.5|3097.8|3091.8|3098|3092|3097.5|3091.5|3
1622631120000|2021-06-02 10:52:00|3098|3092|3099|3093|3099.3|3093.3|3098|3092|4
1622631130000|2021-06-02 10:52:10|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622631160000|2021-06-02 10:52:40|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1622631170000|2021-06-02 10:52:50|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3097.8|3091.8|4
1622631180000|2021-06-02 10:53:00|3098|3092|3098|3092|3098|3092|3098|3092|1
1622631190000|2021-06-02 10:53:10|3097.3|3091.3|3097|3091|3097.3|3091.3|3097|3091|2
1622631210000|2021-06-02 10:53:30|3096.8|3090.8|3097|3091|3097|3091|3096.8|3090.8|2
1622631250000|2021-06-02 10:54:10|3096.8|3090.8|3097|3091|3097.3|3091.3|3096.8|3090.8|3
1622631260000|2021-06-02 10:54:20|3096.8|3090.8|3095.8|3089.8|3096.8|3090.8|3095.5|3089.5|3
1622631270000|2021-06-02 10:54:30|3096|3090|3096|3090|3096|3090|3096|3090|1
1622631280000|2021-06-02 10:54:40|3095.3|3089.3|3096.3|3090.3|3096.3|3090.3|3095.3|3089.3|3
1622631300000|2021-06-02 10:55:00|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|2
1622631320000|2021-06-02 10:55:20|3095.3|3089.3|3095|3089|3095.3|3089.3|3095|3089|2
1622631330000|2021-06-02 10:55:30|3095.3|3089.3|3096.3|3090.3|3096.3|3090.3|3095|3089|5
1622631350000|2021-06-02 10:55:50|3096.5|3090.5|3097|3091|3097|3091|3096.5|3090.5|2
1622631360000|2021-06-02 10:56:00|3097.3|3091.3|3097|3091|3097.3|3091.3|3097|3091|2
1622631380000|2021-06-02 10:56:20|3096.8|3090.8|3095.5|3089.5|3096.8|3090.8|3095.5|3089.5|2
1622631390000|2021-06-02 10:56:30|3095.8|3089.8|3096|3090|3096.3|3090.3|3095.8|3089.8|4
1622631400000|2021-06-02 10:56:40|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1622631410000|2021-06-02 10:56:50|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|2
1622631420000|2021-06-02 10:57:00|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1622631440000|2021-06-02 10:57:20|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1622631460000|2021-06-02 10:57:40|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1622631470000|2021-06-02 10:57:50|3096.8|3090.8|3096|3090|3096.8|3090.8|3096|3090|3
1622631480000|2021-06-02 10:58:00|3095.8|3089.8|3096|3090|3096|3090|3095.8|3089.8|2
1622631500000|2021-06-02 10:58:20|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1622631540000|2021-06-02 10:59:00|3096|3090|3096|3090|3096|3090|3096|3090|1
1622631560000|2021-06-02 10:59:20|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1622631570000|2021-06-02 10:59:30|3096|3090|3096|3090|3096|3090|3096|3090|1
1622631600000|2021-06-02 11:00:00|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1622631620000|2021-06-02 11:00:20|3097|3091|3096.5|3090.5|3097.3|3091.3|3096.5|3090.5|4
1622631630000|2021-06-02 11:00:30|3096.8|3090.8|3097|3091|3097|3091|3096.8|3090.8|2
1622631650000|2021-06-02 11:00:50|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1622631660000|2021-06-02 11:01:00|3097|3091|3097.5|3091.5|3098|3092|3097|3091|3
1622631670000|2021-06-02 11:01:10|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622631690000|2021-06-02 11:01:30|3097|3091|3097|3091|3097|3091|3097|3091|1
1622631700000|2021-06-02 11:01:40|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1622631710000|2021-06-02 11:01:50|3096.5|3090.5|3096.5|3090.5|3096.8|3090.8|3096.5|3090.5|3
1622631720000|2021-06-02 11:02:00|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1622631740000|2021-06-02 11:02:20|3096.5|3090.5|3097|3091|3097|3091|3096.5|3090.5|3
1622631760000|2021-06-02 11:02:40|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097|3091|4
1622631770000|2021-06-02 11:02:50|3097.8|3091.8|3097.8|3091.8|3098|3092|3097.8|3091.8|3
1622631780000|2021-06-02 11:03:00|3098|3092|3097.8|3091.8|3098|3092|3097.8|3091.8|2
1622631810000|2021-06-02 11:03:30|3098|3092|3097.8|3091.8|3098|3092|3097.8|3091.8|2
1622631820000|2021-06-02 11:03:40|3098|3092|3098|3092|3098|3092|3098|3092|1
1622631830000|2021-06-02 11:03:50|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1622631860000|2021-06-02 11:04:20|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1622631870000|2021-06-02 11:04:30|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|4
1622631890000|2021-06-02 11:04:50|3098.5|3092.5|3097.5|3091.5|3098.5|3092.5|3097.3|3091.3|4
1622631900000|2021-06-02 11:05:00|3098|3092|3098|3092|3098|3092|3098|3092|1
1622631920000|2021-06-02 11:05:20|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1622631930000|2021-06-02 11:05:30|3098.8|3092.8|3099|3093|3099|3093|3098.5|3092.5|3
1622631950000|2021-06-02 11:05:50|3098.8|3092.8|3098|3092|3098.8|3092.8|3098|3092|2
1622631960000|2021-06-02 11:06:00|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1622631980000|2021-06-02 11:06:20|3098.5|3092.5|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|3
1622631990000|2021-06-02 11:06:30|3098.3|3092.3|3097.8|3091.8|3098.3|3092.3|3097.8|3091.8|2
1622632000000|2021-06-02 11:06:40|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622632010000|2021-06-02 11:06:50|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1622632020000|2021-06-02 11:07:00|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622632030000|2021-06-02 11:07:10|3097.3|3091.3|3097.8|3091.8|3097.8|3091.8|3097.3|3091.3|3
1622632040000|2021-06-02 11:07:20|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622632060000|2021-06-02 11:07:40|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1622632070000|2021-06-02 11:07:50|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1622632080000|2021-06-02 11:08:00|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1622632090000|2021-06-02 11:08:10|3097.3|3091.3|3096.3|3090.3|3097.3|3091.3|3096.3|3090.3|5
1622632100000|2021-06-02 11:08:20|3096|3090|3096|3090|3096.3|3090.3|3096|3090|3
1622632110000|2021-06-02 11:08:30|3095.8|3089.8|3096|3090|3096|3090|3095.8|3089.8|2
1622632120000|2021-06-02 11:08:40|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1622632130000|2021-06-02 11:08:50|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1622632140000|2021-06-02 11:09:00|3096.5|3090.5|3096.5|3090.5|3096.8|3090.8|3096|3090|7
1622632150000|2021-06-02 11:09:10|3096.8|3090.8|3096.3|3090.3|3097|3091|3096.3|3090.3|5
1622632160000|2021-06-02 11:09:20|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|4
1622632200000|2021-06-02 11:10:00|3095.3|3089.3|3094.8|3088.8|3095.3|3089.3|3094|3088|7
1622632210000|2021-06-02 11:10:10|3094.3|3088.3|3094|3088|3094.5|3088.5|3093.3|3087.3|8
1622632220000|2021-06-02 11:10:20|3094.3|3088.3|3093.8|3087.8|3094.8|3088.8|3093.8|3087.8|7
1622632240000|2021-06-02 11:10:40|3093.5|3087.5|3094.5|3088.5|3094.8|3088.8|3093.5|3087.5|6
1622632250000|2021-06-02 11:10:50|3094.3|3088.3|3093.8|3087.8|3094.3|3088.3|3093.8|3087.8|3
1622632270000|2021-06-02 11:11:10|3094|3088|3094.8|3088.8|3095|3089|3093.8|3087.8|10
1622632280000|2021-06-02 11:11:20|3095|3089|3095.3|3089.3|3095.3|3089.3|3094.8|3088.8|5
1622632290000|2021-06-02 11:11:30|3094.8|3088.8|3094.8|3088.8|3095.8|3089.8|3094.8|3088.8|8
1622632310000|2021-06-02 11:11:50|3094.3|3088.3|3093.8|3087.8|3094.3|3088.3|3093.8|3087.8|5
1622632320000|2021-06-02 11:12:00|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.3|3087.3|4
1622632330000|2021-06-02 11:12:10|3094.3|3088.3|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|2
1622632340000|2021-06-02 11:12:20|3094.8|3088.8|3093.8|3087.8|3095|3089|3093.8|3087.8|7
1622632350000|2021-06-02 11:12:30|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1622632360000|2021-06-02 11:12:40|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1622632370000|2021-06-02 11:12:50|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|4
1622632380000|2021-06-02 11:13:00|3093.8|3087.8|3093.8|3087.8|3094|3088|3093.5|3087.5|7
1622632390000|2021-06-02 11:13:10|3093.5|3087.5|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|5
1622632400000|2021-06-02 11:13:20|3093.8|3087.8|3094.3|3088.3|3094.3|3088.3|3093.8|3087.8|3
1622632410000|2021-06-02 11:13:30|3093.8|3087.8|3093.3|3087.3|3093.8|3087.8|3093.3|3087.3|3
1622632420000|2021-06-02 11:13:40|3092.8|3086.8|3092.3|3086.3|3093|3087|3091.8|3085.8|11
1622632430000|2021-06-02 11:13:50|3092|3086|3091.3|3085.3|3092|3086|3091.3|3085.3|6
1622632440000|2021-06-02 11:14:00|3090.5|3084.5|3089.5|3083.5|3090.5|3084.5|3089|3083|3
1622632450000|2021-06-02 11:14:10|3089.8|3083.8|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|4
1622632460000|2021-06-02 11:14:20|3090.8|3084.8|3090.8|3084.8|3091|3085|3089.8|3083.8|11
1622632480000|2021-06-02 11:14:40|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|4
1622632490000|2021-06-02 11:14:50|3091.5|3085.5|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|2
1622632500000|2021-06-02 11:15:00|3091.5|3085.5|3090.8|3084.8|3091.5|3085.5|3090.8|3084.8|4
1622632510000|2021-06-02 11:15:10|3090.3|3084.3|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|2
1622632520000|2021-06-02 11:15:20|3090.5|3084.5|3091.3|3085.3|3091.3|3085.3|3090.5|3084.5|3
1622632530000|2021-06-02 11:15:30|3091|3085|3089.3|3083.3|3091|3085|3089.3|3083.3|5
1622632540000|2021-06-02 11:15:40|3089|3083|3087.5|3081.5|3089|3083|3087|3081|6
1622632550000|2021-06-02 11:15:50|3087.3|3081.3|3088|3082|3088|3082|3087|3081|5
1622632570000|2021-06-02 11:16:10|3088.5|3082.5|3088.5|3082.5|3089|3083|3088.5|3082.5|3
1622632580000|2021-06-02 11:16:20|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1622632590000|2021-06-02 11:16:30|3088.8|3082.8|3088.8|3082.8|3089|3083|3088.8|3082.8|3
1622632610000|2021-06-02 11:16:50|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1622632620000|2021-06-02 11:17:00|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088|3082|4
1622632650000|2021-06-02 11:17:30|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|2
1622632660000|2021-06-02 11:17:40|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|2
1622632690000|2021-06-02 11:18:10|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1622632700000|2021-06-02 11:18:20|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1622632720000|2021-06-02 11:18:40|3085.8|3079.8|3085.5|3079.5|3086.3|3080.3|3085.5|3079.5|5
1622632730000|2021-06-02 11:18:50|3084.8|3078.8|3084.5|3078.5|3085.3|3079.3|3084.3|3078.3|8
1622632740000|2021-06-02 11:19:00|3084.8|3078.8|3084.8|3078.8|3085.3|3079.3|3084.5|3078.5|7
1622632750000|2021-06-02 11:19:10|3084.3|3078.3|3083.3|3077.3|3084.8|3078.8|3083.3|3077.3|8
1622632760000|2021-06-02 11:19:20|3083|3077|3083.3|3077.3|3083.3|3077.3|3083|3077|2
1622632770000|2021-06-02 11:19:30|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|3
1622632800000|2021-06-02 11:20:00|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1622632810000|2021-06-02 11:20:10|3083.3|3077.3|3083|3077|3083.3|3077.3|3082.8|3076.8|3
1622632830000|2021-06-02 11:20:30|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1622632840000|2021-06-02 11:20:40|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|6
1622632850000|2021-06-02 11:20:50|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.3|3076.3|4
1622632860000|2021-06-02 11:21:00|3082.8|3076.8|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|5
1622632880000|2021-06-02 11:21:20|3082|3076|3081.5|3075.5|3082|3076|3081.5|3075.5|3
1622632890000|2021-06-02 11:21:30|3081.8|3075.8|3082.8|3076.8|3082.8|3076.8|3081.8|3075.8|4
1622632900000|2021-06-02 11:21:40|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1622632910000|2021-06-02 11:21:50|3081.5|3075.5|3082|3076|3082|3076|3081.5|3075.5|2
1622632930000|2021-06-02 11:22:10|3083.3|3077.3|3082.8|3076.8|3083.5|3077.5|3082.8|3076.8|4
1622632940000|2021-06-02 11:22:20|3083|3077|3083.3|3077.3|3083.8|3077.8|3083|3077|4
1622632950000|2021-06-02 11:22:30|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1622632980000|2021-06-02 11:23:00|3084|3078|3083.5|3077.5|3084|3078|3083.5|3077.5|2
1622633020000|2021-06-02 11:23:40|3083.3|3077.3|3082.5|3076.5|3083.3|3077.3|3081.8|3075.8|4
1622633030000|2021-06-02 11:23:50|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1622633100000|2021-06-02 11:25:00|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1622633110000|2021-06-02 11:25:10|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|2
1622633140000|2021-06-02 11:25:40|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|2
1622633150000|2021-06-02 11:25:50|3083|3077|3085.5|3079.5|3085.5|3079.5|3082.8|3076.8|5
1622633170000|2021-06-02 11:26:10|3085.8|3079.8|3085.8|3079.8|3086.5|3080.5|3085.8|3079.8|4
1622633180000|2021-06-02 11:26:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1622633200000|2021-06-02 11:26:40|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|3
1622633210000|2021-06-02 11:26:50|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086|3080|4
1622633220000|2021-06-02 11:27:00|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086|3080|4
1622633230000|2021-06-02 11:27:10|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|2
1622633270000|2021-06-02 11:27:50|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1622633280000|2021-06-02 11:28:00|3085|3079|3084.5|3078.5|3085|3079|3084.5|3078.5|5
1622633290000|2021-06-02 11:28:10|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|5
1622633300000|2021-06-02 11:28:20|3084|3078|3083|3077|3084|3078|3083|3077|5
1622633310000|2021-06-02 11:28:30|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1622633320000|2021-06-02 11:28:40|3083|3077|3082.8|3076.8|3083.3|3077.3|3082.3|3076.3|6
1622633330000|2021-06-02 11:28:50|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1622633340000|2021-06-02 11:29:00|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1622633350000|2021-06-02 11:29:10|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1622633360000|2021-06-02 11:29:20|3082.8|3076.8|3084.3|3078.3|3084.3|3078.3|3082.8|3076.8|5
1622633370000|2021-06-02 11:29:30|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1622633380000|2021-06-02 11:29:40|3084|3078|3083|3077|3084|3078|3082.8|3076.8|5
1622633390000|2021-06-02 11:29:50|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1622633400000|2021-06-02 11:30:00|3082.8|3076.8|3083|3077|3083.3|3077.3|3082.3|3076.3|9
1622633410000|2021-06-02 11:30:10|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1622633420000|2021-06-02 11:30:20|3083|3077|3083|3077|3083|3077|3083|3077|1
1622633430000|2021-06-02 11:30:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1622633460000|2021-06-02 11:31:00|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1622633470000|2021-06-02 11:31:10|3082.3|3076.3|3081.5|3075.5|3082.3|3076.3|3081.5|3075.5|3
1622633490000|2021-06-02 11:31:30|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1622633500000|2021-06-02 11:31:40|3080.5|3074.5|3081|3075|3081.3|3075.3|3080.5|3074.5|4
1622633510000|2021-06-02 11:31:50|3080.8|3074.8|3080|3074|3080.8|3074.8|3080|3074|3
1622633520000|2021-06-02 11:32:00|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1622633540000|2021-06-02 11:32:20|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1622633550000|2021-06-02 11:32:30|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1622633560000|2021-06-02 11:32:40|3080.5|3074.5|3081|3075|3081|3075|3080.5|3074.5|3
1622633570000|2021-06-02 11:32:50|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1622633590000|2021-06-02 11:33:10|3081|3075|3080.8|3074.8|3081.3|3075.3|3080.8|3074.8|4
1622633600000|2021-06-02 11:33:20|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|2
1622633620000|2021-06-02 11:33:40|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|2
1622633650000|2021-06-02 11:34:10|3081|3075|3082.8|3076.8|3082.8|3076.8|3081|3075|6
1622633660000|2021-06-02 11:34:20|3083.3|3077.3|3084|3078|3084|3078|3083.3|3077.3|2
1622633670000|2021-06-02 11:34:30|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1622633690000|2021-06-02 11:34:50|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622633700000|2021-06-02 11:35:00|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1622633720000|2021-06-02 11:35:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622633730000|2021-06-02 11:35:30|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085|3079|4
1622633740000|2021-06-02 11:35:40|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|3
1622633750000|2021-06-02 11:35:50|3085|3079|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|4
1622633760000|2021-06-02 11:36:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622633770000|2021-06-02 11:36:10|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1622633780000|2021-06-02 11:36:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622633800000|2021-06-02 11:36:40|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1622633810000|2021-06-02 11:36:50|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1622633820000|2021-06-02 11:37:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622633840000|2021-06-02 11:37:20|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1622633850000|2021-06-02 11:37:30|3085.5|3079.5|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|3
1622633860000|2021-06-02 11:37:40|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1622633870000|2021-06-02 11:37:50|3085.8|3079.8|3085.8|3079.8|3086|3080|3085.8|3079.8|3
1622633880000|2021-06-02 11:38:00|3086|3080|3086|3080|3086|3080|3086|3080|1
1622633900000|2021-06-02 11:38:20|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1622633910000|2021-06-02 11:38:30|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1622633980000|2021-06-02 11:39:40|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|2
1622633990000|2021-06-02 11:39:50|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1622634000000|2021-06-02 11:40:00|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1622634010000|2021-06-02 11:40:10|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1622634020000|2021-06-02 11:40:20|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1622634030000|2021-06-02 11:40:30|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3084.8|3078.8|5
1622634040000|2021-06-02 11:40:40|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622634050000|2021-06-02 11:40:50|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1622634060000|2021-06-02 11:41:00|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1622634070000|2021-06-02 11:41:10|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|2
1622634100000|2021-06-02 11:41:40|3088|3082|3088|3082|3088.3|3082.3|3088|3082|3
1622634130000|2021-06-02 11:42:10|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1622634140000|2021-06-02 11:42:20|3088|3082|3088|3082|3088|3082|3087.8|3081.8|3
1622634150000|2021-06-02 11:42:30|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|2
1622634160000|2021-06-02 11:42:40|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1622634170000|2021-06-02 11:42:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622634180000|2021-06-02 11:43:00|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086|3080|4
1622634190000|2021-06-02 11:43:10|3086.5|3080.5|3087.8|3081.8|3087.8|3081.8|3086.5|3080.5|3
1622634200000|2021-06-02 11:43:20|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1622634220000|2021-06-02 11:43:40|3087.8|3081.8|3088|3082|3088|3082|3087.8|3081.8|2
1622634240000|2021-06-02 11:44:00|3088.3|3082.3|3088.8|3082.8|3088.8|3082.8|3088|3082|4
1622634250000|2021-06-02 11:44:10|3088.5|3082.5|3088|3082|3088.5|3082.5|3088|3082|3
1622634260000|2021-06-02 11:44:20|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622634280000|2021-06-02 11:44:40|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|6
1622634300000|2021-06-02 11:45:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622634310000|2021-06-02 11:45:10|3086.5|3080.5|3087.8|3081.8|3087.8|3081.8|3086.5|3080.5|4
1622634320000|2021-06-02 11:45:20|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1622634330000|2021-06-02 11:45:30|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1622634340000|2021-06-02 11:45:40|3088|3082|3087.5|3081.5|3088|3082|3087.5|3081.5|3
1622634390000|2021-06-02 11:46:30|3087.8|3081.8|3088.3|3082.3|3088.3|3082.3|3087.8|3081.8|2
1622634410000|2021-06-02 11:46:50|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1622634450000|2021-06-02 11:47:30|3088.3|3082.3|3087.3|3081.3|3088.3|3082.3|3087.3|3081.3|3
1622634470000|2021-06-02 11:47:50|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|2
1622634480000|2021-06-02 11:48:00|3088|3082|3088|3082|3088.5|3082.5|3088|3082|4
1622634490000|2021-06-02 11:48:10|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1622634500000|2021-06-02 11:48:20|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1622634520000|2021-06-02 11:48:40|3088.3|3082.3|3087.8|3081.8|3088.3|3082.3|3087.8|3081.8|2
1622634530000|2021-06-02 11:48:50|3088|3082|3088|3082|3088|3082|3088|3082|1
1622634540000|2021-06-02 11:49:00|3088.3|3082.3|3088.8|3082.8|3088.8|3082.8|3088.3|3082.3|3
1622634550000|2021-06-02 11:49:10|3089.3|3083.3|3088|3082|3089.3|3083.3|3088|3082|3
1622634560000|2021-06-02 11:49:20|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|2
1622634570000|2021-06-02 11:49:30|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3086.8|3080.8|3
1622634590000|2021-06-02 11:49:50|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1622634600000|2021-06-02 11:50:00|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1622634610000|2021-06-02 11:50:10|3085.8|3079.8|3085.5|3079.5|3086.3|3080.3|3085.5|3079.5|5
1622634620000|2021-06-02 11:50:20|3085.8|3079.8|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|4
1622634630000|2021-06-02 11:50:30|3086|3080|3086.5|3080.5|3086.5|3080.5|3086|3080|3
1622634640000|2021-06-02 11:50:40|3086.3|3080.3|3086|3080|3086.3|3080.3|3085.8|3079.8|6
1622634650000|2021-06-02 11:50:50|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|3
1622634670000|2021-06-02 11:51:10|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622634680000|2021-06-02 11:51:20|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|5
1622634710000|2021-06-02 11:51:50|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1622634720000|2021-06-02 11:52:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622634730000|2021-06-02 11:52:10|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1622634740000|2021-06-02 11:52:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622634750000|2021-06-02 11:52:30|3085.3|3079.3|3085.5|3079.5|3085.8|3079.8|3085.3|3079.3|4
1622634760000|2021-06-02 11:52:40|3085.3|3079.3|3085.5|3079.5|3085.8|3079.8|3085.3|3079.3|4
1622634770000|2021-06-02 11:52:50|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|3
1622634780000|2021-06-02 11:53:00|3086|3080|3086.8|3080.8|3087.3|3081.3|3086|3080|5
1622634790000|2021-06-02 11:53:10|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622634800000|2021-06-02 11:53:20|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1622634830000|2021-06-02 11:53:50|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1622634840000|2021-06-02 11:54:00|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1622634850000|2021-06-02 11:54:10|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1622634860000|2021-06-02 11:54:20|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1622634870000|2021-06-02 11:54:30|3085|3079|3084.5|3078.5|3085|3079|3084.3|3078.3|3
1622634880000|2021-06-02 11:54:40|3084.3|3078.3|3084|3078|3084.5|3078.5|3084|3078|4
1622634890000|2021-06-02 11:54:50|3084.3|3078.3|3085.5|3079.5|3085.5|3079.5|3084.3|3078.3|3
1622634920000|2021-06-02 11:55:20|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|2
1622634940000|2021-06-02 11:55:40|3086|3080|3086|3080|3086|3080|3085.8|3079.8|3
1622634950000|2021-06-02 11:55:50|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1622634960000|2021-06-02 11:56:00|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1622634970000|2021-06-02 11:56:10|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086|3080|3
1622634980000|2021-06-02 11:56:20|3086.3|3080.3|3086.3|3080.3|3086.5|3080.5|3085.8|3079.8|8
1622634990000|2021-06-02 11:56:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1622635000000|2021-06-02 11:56:40|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1622635010000|2021-06-02 11:56:50|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|3
1622635020000|2021-06-02 11:57:00|3086.5|3080.5|3087|3081|3087|3081|3086.5|3080.5|2
1622635030000|2021-06-02 11:57:10|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622635050000|2021-06-02 11:57:30|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1622635060000|2021-06-02 11:57:40|3087|3081|3087|3081|3087|3081|3087|3081|1
1622635070000|2021-06-02 11:57:50|3087.3|3081.3|3087|3081|3087.5|3081.5|3086.8|3080.8|7
1622635080000|2021-06-02 11:58:00|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1622635100000|2021-06-02 11:58:20|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|3
1622635120000|2021-06-02 11:58:40|3087.8|3081.8|3088|3082|3088|3082|3087.8|3081.8|2
1622635130000|2021-06-02 11:58:50|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|3
1622635140000|2021-06-02 11:59:00|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1622635170000|2021-06-02 11:59:30|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|2
1622635190000|2021-06-02 11:59:50|3088.3|3082.3|3089.8|3083.8|3089.8|3083.8|3088.3|3082.3|4
1622635200000|2021-06-02 12:00:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3088.3|3082.3|6
1622635210000|2021-06-02 12:00:10|3088.8|3082.8|3089|3083|3089.3|3083.3|3088.8|3082.8|3
1622635230000|2021-06-02 12:00:30|3088.5|3082.5|3088|3082|3088.5|3082.5|3088|3082|5
1622635240000|2021-06-02 12:00:40|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|2
1622635250000|2021-06-02 12:00:50|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1622635270000|2021-06-02 12:01:10|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087|3081|6
1622635280000|2021-06-02 12:01:20|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|3
1622635290000|2021-06-02 12:01:30|3088.3|3082.3|3088.3|3082.3|3088.8|3082.8|3088|3082|10
1622635300000|2021-06-02 12:01:40|3088.5|3082.5|3088.3|3082.3|3088.5|3082.5|3088.3|3082.3|4
1622635310000|2021-06-02 12:01:50|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1622635330000|2021-06-02 12:02:10|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1622635340000|2021-06-02 12:02:20|3089|3083|3089.8|3083.8|3090.5|3084.5|3089|3083|8
1622635350000|2021-06-02 12:02:30|3089.3|3083.3|3090.3|3084.3|3090.3|3084.3|3089|3083|8
1622635360000|2021-06-02 12:02:40|3090.5|3084.5|3090.8|3084.8|3091.3|3085.3|3090.5|3084.5|4
1622635370000|2021-06-02 12:02:50|3091|3085|3091|3085|3091|3085|3091|3085|1
1622635390000|2021-06-02 12:03:10|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1622635400000|2021-06-02 12:03:20|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|2
1622635410000|2021-06-02 12:03:30|3090.5|3084.5|3089.5|3083.5|3090.5|3084.5|3089.5|3083.5|5
1622635430000|2021-06-02 12:03:50|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|2
1622635440000|2021-06-02 12:04:00|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|2
1622635460000|2021-06-02 12:04:20|3089.3|3083.3|3088.5|3082.5|3089.3|3083.3|3088.5|3082.5|3
1622635470000|2021-06-02 12:04:30|3088.3|3082.3|3088.3|3082.3|3088.5|3082.5|3088.3|3082.3|3
1622635480000|2021-06-02 12:04:40|3088|3082|3087.3|3081.3|3088|3082|3087.3|3081.3|2
1622635500000|2021-06-02 12:05:00|3087|3081|3087|3081|3087|3081|3086.8|3080.8|3
1622635510000|2021-06-02 12:05:10|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1622635530000|2021-06-02 12:05:30|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622635570000|2021-06-02 12:06:10|3087.8|3081.8|3087.5|3081.5|3088|3082|3087.5|3081.5|7
1622635590000|2021-06-02 12:06:30|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622635600000|2021-06-02 12:06:40|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1622635610000|2021-06-02 12:06:50|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|7
1622635620000|2021-06-02 12:07:00|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1622635630000|2021-06-02 12:07:10|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622635640000|2021-06-02 12:07:20|3087|3081|3087|3081|3087|3081|3087|3081|1
1622635660000|2021-06-02 12:07:40|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622635720000|2021-06-02 12:08:40|3086.3|3080.3|3085.3|3079.3|3086.3|3080.3|3085.3|3079.3|3
1622635730000|2021-06-02 12:08:50|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|5
1622635740000|2021-06-02 12:09:00|3085.8|3079.8|3087.3|3081.3|3087.8|3081.8|3085.8|3079.8|7
1622635750000|2021-06-02 12:09:10|3087.5|3081.5|3087.8|3081.8|3088.3|3082.3|3087.3|3081.3|13
1622635760000|2021-06-02 12:09:20|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1622635770000|2021-06-02 12:09:30|3087.3|3081.3|3086.5|3080.5|3087.3|3081.3|3086.5|3080.5|5
1622635780000|2021-06-02 12:09:40|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1622635790000|2021-06-02 12:09:50|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1622635800000|2021-06-02 12:10:00|3086.8|3080.8|3087.5|3081.5|3087.5|3081.5|3086.3|3080.3|6
1622635810000|2021-06-02 12:10:10|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622635820000|2021-06-02 12:10:20|3087|3081|3087|3081|3087|3081|3087|3081|1
1622635830000|2021-06-02 12:10:30|3087.3|3081.3|3087.3|3081.3|3087.5|3081.5|3086.5|3080.5|12
1622635860000|2021-06-02 12:11:00|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1622635870000|2021-06-02 12:11:10|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|4
1622635880000|2021-06-02 12:11:20|3086.8|3080.8|3087.3|3081.3|3087.3|3081.3|3086.3|3080.3|5
1622635890000|2021-06-02 12:11:30|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1622635900000|2021-06-02 12:11:40|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.3|3081.3|3
1622635910000|2021-06-02 12:11:50|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3087|3081|9
1622635920000|2021-06-02 12:12:00|3087|3081|3087|3081|3087|3081|3086.8|3080.8|3
1622635940000|2021-06-02 12:12:20|3087.3|3081.3|3086.8|3080.8|3087.3|3081.3|3086.8|3080.8|3
1622635950000|2021-06-02 12:12:30|3086.5|3080.5|3085.5|3079.5|3086.5|3080.5|3085.5|3079.5|4
1622635960000|2021-06-02 12:12:40|3085.3|3079.3|3085.8|3079.8|3085.8|3079.8|3085.3|3079.3|2
1622635970000|2021-06-02 12:12:50|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1622635980000|2021-06-02 12:13:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622635990000|2021-06-02 12:13:10|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|2
1622636000000|2021-06-02 12:13:20|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1622636010000|2021-06-02 12:13:30|3086|3080|3086|3080|3086|3080|3085.3|3079.3|5
1622636030000|2021-06-02 12:13:50|3086.3|3080.3|3085.5|3079.5|3086.3|3080.3|3085.5|3079.5|3
1622636040000|2021-06-02 12:14:00|3085.8|3079.8|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|5
1622636080000|2021-06-02 12:14:40|3086|3080|3086|3080|3086|3080|3086|3080|1
1622636110000|2021-06-02 12:15:10|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1622636140000|2021-06-02 12:15:40|3085.8|3079.8|3084.5|3078.5|3085.8|3079.8|3084.5|3078.5|3
1622636150000|2021-06-02 12:15:50|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1622636170000|2021-06-02 12:16:10|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.3|3077.3|5
1622636180000|2021-06-02 12:16:20|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1622636190000|2021-06-02 12:16:30|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|2
1622636200000|2021-06-02 12:16:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1622636220000|2021-06-02 12:17:00|3086|3080|3085.8|3079.8|3086|3080|3085.5|3079.5|3
1622636250000|2021-06-02 12:17:30|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622636260000|2021-06-02 12:17:40|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|3
1622636270000|2021-06-02 12:17:50|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1622636280000|2021-06-02 12:18:00|3085|3079|3085|3079|3085|3079|3084.5|3078.5|6
1622636300000|2021-06-02 12:18:20|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|3
1622636310000|2021-06-02 12:18:30|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1622636320000|2021-06-02 12:18:40|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1622636330000|2021-06-02 12:18:50|3085|3079|3085|3079|3085|3079|3085|3079|1
1622636340000|2021-06-02 12:19:00|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|2
1622636350000|2021-06-02 12:19:10|3085|3079|3086.3|3080.3|3086.3|3080.3|3085|3079|4
1622636360000|2021-06-02 12:19:20|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1622636370000|2021-06-02 12:19:30|3085.5|3079.5|3085|3079|3085.5|3079.5|3084.8|3078.8|5
1622636380000|2021-06-02 12:19:40|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1622636390000|2021-06-02 12:19:50|3085.5|3079.5|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|3
1622636410000|2021-06-02 12:20:10|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622636420000|2021-06-02 12:20:20|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1622636430000|2021-06-02 12:20:30|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1622636440000|2021-06-02 12:20:40|3085.5|3079.5|3086.3|3080.3|3086.3|3080.3|3085.5|3079.5|4
1622636450000|2021-06-02 12:20:50|3087|3081|3087|3081|3087|3081|3087|3081|1
1622636470000|2021-06-02 12:21:10|3086.8|3080.8|3086|3080|3086.8|3080.8|3086|3080|2
1622636480000|2021-06-02 12:21:20|3085.8|3079.8|3085.5|3079.5|3086|3080|3085.5|3079.5|4
1622636490000|2021-06-02 12:21:30|3085.3|3079.3|3085|3079|3085.8|3079.8|3084.8|3078.8|7
1622636510000|2021-06-02 12:21:50|3085.5|3079.5|3086.3|3080.3|3086.3|3080.3|3085.5|3079.5|2
1622636520000|2021-06-02 12:22:00|3086.5|3080.5|3087.3|3081.3|3087.3|3081.3|3086.5|3080.5|3
1622636570000|2021-06-02 12:22:50|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1622636580000|2021-06-02 12:23:00|3087|3081|3086.5|3080.5|3087|3081|3086.5|3080.5|3
1622636590000|2021-06-02 12:23:10|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1622636600000|2021-06-02 12:23:20|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1622636610000|2021-06-02 12:23:30|3085.3|3079.3|3085.8|3079.8|3085.8|3079.8|3085.3|3079.3|3
1622636620000|2021-06-02 12:23:40|3085.5|3079.5|3086.8|3080.8|3086.8|3080.8|3085.3|3079.3|5
1622636640000|2021-06-02 12:24:00|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1622636660000|2021-06-02 12:24:20|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622636670000|2021-06-02 12:24:30|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622636680000|2021-06-02 12:24:40|3086|3080|3085.3|3079.3|3086|3080|3085.3|3079.3|4
1622636690000|2021-06-02 12:24:50|3085|3079|3084.5|3078.5|3085|3079|3084.5|3078.5|3
1622636700000|2021-06-02 12:25:00|3084.3|3078.3|3085.3|3079.3|3085.3|3079.3|3084|3078|5
1622636720000|2021-06-02 12:25:20|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1622636740000|2021-06-02 12:25:40|3086|3080|3086|3080|3086|3080|3086|3080|1
1622636750000|2021-06-02 12:25:50|3085.8|3079.8|3086.3|3080.3|3086.5|3080.5|3085.8|3079.8|5
1622636760000|2021-06-02 12:26:00|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1622636770000|2021-06-02 12:26:10|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085|3079|8
1622636780000|2021-06-02 12:26:20|3086|3080|3086|3080|3086|3080|3085.8|3079.8|5
1622636790000|2021-06-02 12:26:30|3086.5|3080.5|3087|3081|3087|3081|3086.3|3080.3|4
1622636800000|2021-06-02 12:26:40|3086.8|3080.8|3086|3080|3086.8|3080.8|3086|3080|4
1622636810000|2021-06-02 12:26:50|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|5
1622636820000|2021-06-02 12:27:00|3085.5|3079.5|3085|3079|3085.5|3079.5|3085|3079|3
1622636830000|2021-06-02 12:27:10|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622636840000|2021-06-02 12:27:20|3084.5|3078.5|3085.8|3079.8|3086|3080|3084.5|3078.5|6
1622636850000|2021-06-02 12:27:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1622636860000|2021-06-02 12:27:40|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1622636870000|2021-06-02 12:27:50|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|4
1622636880000|2021-06-02 12:28:00|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1622636900000|2021-06-02 12:28:20|3087|3081|3087|3081|3087.3|3081.3|3087|3081|3
1622636910000|2021-06-02 12:28:30|3086.8|3080.8|3085.8|3079.8|3086.8|3080.8|3085.5|3079.5|5
1622636920000|2021-06-02 12:28:40|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622636930000|2021-06-02 12:28:50|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1622636950000|2021-06-02 12:29:10|3085.8|3079.8|3087|3081|3087|3081|3085.8|3079.8|3
1622636960000|2021-06-02 12:29:20|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1622636980000|2021-06-02 12:29:40|3086.3|3080.3|3084.5|3078.5|3086.3|3080.3|3084.5|3078.5|6
1622636990000|2021-06-02 12:29:50|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1622637000000|2021-06-02 12:30:00|3084.8|3078.8|3084.8|3078.8|3085|3079|3084.8|3078.8|3
1622637010000|2021-06-02 12:30:10|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1622637020000|2021-06-02 12:30:20|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622637050000|2021-06-02 12:30:50|3086|3080|3086|3080|3086|3080|3086|3080|1
1622637060000|2021-06-02 12:31:00|3086.5|3080.5|3087.3|3081.3|3087.3|3081.3|3086.5|3080.5|3
1622637080000|2021-06-02 12:31:20|3087|3081|3086.3|3080.3|3087|3081|3086.3|3080.3|2
1622637100000|2021-06-02 12:31:40|3086|3080|3084.8|3078.8|3086.3|3080.3|3084.5|3078.5|8
1622637110000|2021-06-02 12:31:50|3084.5|3078.5|3084.8|3078.8|3084.8|3078.8|3084.5|3078.5|2
1622637120000|2021-06-02 12:32:00|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|2
1622637130000|2021-06-02 12:32:10|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|3
1622637190000|2021-06-02 12:33:10|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622637210000|2021-06-02 12:33:30|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1622637230000|2021-06-02 12:33:50|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1622637240000|2021-06-02 12:34:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622637250000|2021-06-02 12:34:10|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|3
1622637260000|2021-06-02 12:34:20|3084|3078|3084.8|3078.8|3084.8|3078.8|3084|3078|3
1622637270000|2021-06-02 12:34:30|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|3
1622637280000|2021-06-02 12:34:40|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622637290000|2021-06-02 12:34:50|3086|3080|3086|3080|3086|3080|3086|3080|1
1622637300000|2021-06-02 12:35:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622637320000|2021-06-02 12:35:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1622637330000|2021-06-02 12:35:30|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622637340000|2021-06-02 12:35:40|3086.5|3080.5|3087.3|3081.3|3087.8|3081.8|3086.5|3080.5|4
1622637350000|2021-06-02 12:35:50|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|2
1622637360000|2021-06-02 12:36:00|3087.8|3081.8|3087|3081|3087.8|3081.8|3087|3081|6
1622637380000|2021-06-02 12:36:20|3086.8|3080.8|3087.8|3081.8|3088|3082|3086.8|3080.8|6
1622637390000|2021-06-02 12:36:30|3088|3082|3088.5|3082.5|3088.5|3082.5|3088|3082|3
1622637400000|2021-06-02 12:36:40|3088.3|3082.3|3087.8|3081.8|3088.3|3082.3|3087.8|3081.8|3
1622637410000|2021-06-02 12:36:50|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1622637430000|2021-06-02 12:37:10|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087|3081|4
1622637440000|2021-06-02 12:37:20|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1622637460000|2021-06-02 12:37:40|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1622637490000|2021-06-02 12:38:10|3087.3|3081.3|3088.3|3082.3|3088.3|3082.3|3087.3|3081.3|4
1622637500000|2021-06-02 12:38:20|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|2
1622637510000|2021-06-02 12:38:30|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622637520000|2021-06-02 12:38:40|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1622637530000|2021-06-02 12:38:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622637540000|2021-06-02 12:39:00|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1622637560000|2021-06-02 12:39:20|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1622637570000|2021-06-02 12:39:30|3086.8|3080.8|3087|3081|3087|3081|3086.5|3080.5|4
1622637590000|2021-06-02 12:39:50|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|2
1622637600000|2021-06-02 12:40:00|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|2
1622637610000|2021-06-02 12:40:10|3088.5|3082.5|3088|3082|3088.8|3082.8|3088|3082|4
1622637620000|2021-06-02 12:40:20|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1622637640000|2021-06-02 12:40:40|3088|3082|3088.5|3082.5|3088.8|3082.8|3088|3082|4
1622637690000|2021-06-02 12:41:30|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1622637700000|2021-06-02 12:41:40|3088.8|3082.8|3088.3|3082.3|3088.8|3082.8|3088.3|3082.3|2
1622637710000|2021-06-02 12:41:50|3088|3082|3088|3082|3088|3082|3088|3082|1
1622637730000|2021-06-02 12:42:10|3087.8|3081.8|3088|3082|3088|3082|3087.8|3081.8|2
1622637770000|2021-06-02 12:42:50|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|3
1622637840000|2021-06-02 12:44:00|3087.5|3081.5|3088.3|3082.3|3088.3|3082.3|3087.3|3081.3|3
1622637850000|2021-06-02 12:44:10|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|2
1622637860000|2021-06-02 12:44:20|3089.3|3083.3|3088.8|3082.8|3089.3|3083.3|3088.8|3082.8|2
1622637890000|2021-06-02 12:44:50|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|2
1622637910000|2021-06-02 12:45:10|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1622637920000|2021-06-02 12:45:20|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|2
1622637930000|2021-06-02 12:45:30|3089|3083|3088.5|3082.5|3089|3083|3088.5|3082.5|3
1622637950000|2021-06-02 12:45:50|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|2
1622637960000|2021-06-02 12:46:00|3088.3|3082.3|3088.8|3082.8|3088.8|3082.8|3088.3|3082.3|3
1622637990000|2021-06-02 12:46:30|3089|3083|3089.3|3083.3|3089.5|3083.5|3089|3083|3
1622638000000|2021-06-02 12:46:40|3089|3083|3088.3|3082.3|3089|3083|3088.3|3082.3|2
1622638010000|2021-06-02 12:46:50|3088|3082|3088|3082|3088|3082|3088|3082|1
1622638030000|2021-06-02 12:47:10|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|2
1622638090000|2021-06-02 12:48:10|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1622638100000|2021-06-02 12:48:20|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|3
1622638120000|2021-06-02 12:48:40|3086.8|3080.8|3087|3081|3087|3081|3086.5|3080.5|4
1622638130000|2021-06-02 12:48:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622638150000|2021-06-02 12:49:10|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1622638170000|2021-06-02 12:49:30|3087|3081|3087|3081|3087|3081|3087|3081|1
1622638180000|2021-06-02 12:49:40|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1622638220000|2021-06-02 12:50:20|3086.3|3080.3|3085.3|3079.3|3086.3|3080.3|3085.3|3079.3|4
1622638230000|2021-06-02 12:50:30|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1622638240000|2021-06-02 12:50:40|3085|3079|3085.3|3079.3|3085.8|3079.8|3084.8|3078.8|6
1622638250000|2021-06-02 12:50:50|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1622638260000|2021-06-02 12:51:00|3085|3079|3085|3079|3085|3079|3085|3079|1
1622638270000|2021-06-02 12:51:10|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622638280000|2021-06-02 12:51:20|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|2
1622638330000|2021-06-02 12:52:10|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084|3078|4
1622638340000|2021-06-02 12:52:20|3084|3078|3084|3078|3084|3078|3084|3078|1
1622638350000|2021-06-02 12:52:30|3083.5|3077.5|3081.8|3075.8|3083.5|3077.5|3081.8|3075.8|6
1622638360000|2021-06-02 12:52:40|3082|3076|3083.8|3077.8|3083.8|3077.8|3082|3076|6
1622638380000|2021-06-02 12:53:00|3084|3078|3083.5|3077.5|3084|3078|3083.5|3077.5|3
1622638400000|2021-06-02 12:53:20|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3082.5|3076.5|5
1622638410000|2021-06-02 12:53:30|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1622638420000|2021-06-02 12:53:40|3084.3|3078.3|3084.5|3078.5|3085.5|3079.5|3084.3|3078.3|7
1622638430000|2021-06-02 12:53:50|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1622638440000|2021-06-02 12:54:00|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1622638450000|2021-06-02 12:54:10|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|4
1622638460000|2021-06-02 12:54:20|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622638470000|2021-06-02 12:54:30|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1622638480000|2021-06-02 12:54:40|3085.5|3079.5|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|3
1622638490000|2021-06-02 12:54:50|3085.8|3079.8|3085.8|3079.8|3086|3080|3085.8|3079.8|3
1622638500000|2021-06-02 12:55:00|3086|3080|3086.8|3080.8|3086.8|3080.8|3086|3080|3
1622638510000|2021-06-02 12:55:10|3087|3081|3085.5|3079.5|3087|3081|3085.5|3079.5|4
1622638520000|2021-06-02 12:55:20|3085.8|3079.8|3085.5|3079.5|3086.3|3080.3|3085.5|3079.5|4
1622638540000|2021-06-02 12:55:40|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1622638550000|2021-06-02 12:55:50|3085.8|3079.8|3086.3|3080.3|3086.5|3080.5|3085.8|3079.8|5
1622638560000|2021-06-02 12:56:00|3086|3080|3086|3080|3086|3080|3086|3080|1
1622638590000|2021-06-02 12:56:30|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|2
1622638600000|2021-06-02 12:56:40|3087|3081|3088.3|3082.3|3088.3|3082.3|3087|3081|4
1622638610000|2021-06-02 12:56:50|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1622638620000|2021-06-02 12:57:00|3088.3|3082.3|3087.8|3081.8|3088.3|3082.3|3087.8|3081.8|2
1622638630000|2021-06-02 12:57:10|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1622638640000|2021-06-02 12:57:20|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1622638660000|2021-06-02 12:57:40|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3085.8|3079.8|4
1622638670000|2021-06-02 12:57:50|3086|3080|3086|3080|3086|3080|3086|3080|1
1622638690000|2021-06-02 12:58:10|3086.3|3080.3|3086.5|3080.5|3086.8|3080.8|3086.3|3080.3|3
1622638710000|2021-06-02 12:58:30|3087|3081|3087|3081|3087|3081|3087|3081|1
1622638740000|2021-06-02 12:59:00|3087.3|3081.3|3089|3083|3089.8|3083.8|3087.3|3081.3|6
1622638750000|2021-06-02 12:59:10|3089.3|3083.3|3090.8|3084.8|3090.8|3084.8|3089.3|3083.3|7
1622638760000|2021-06-02 12:59:20|3091|3085|3091|3085|3091.5|3085.5|3091|3085|5
1622638770000|2021-06-02 12:59:30|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1622638790000|2021-06-02 12:59:50|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1622638800000|2021-06-02 13:00:00|3092|3086|3090|3084|3093.5|3087.5|3090|3084|17
1622638810000|2021-06-02 13:00:10|3089.8|3083.8|3088.3|3082.3|3089.8|3083.8|3088|3082|6
1622638820000|2021-06-02 13:00:20|3088.5|3082.5|3089|3083|3089.8|3083.8|3088.5|3082.5|16
1622638830000|2021-06-02 13:00:30|3089.3|3083.3|3090.3|3084.3|3090.3|3084.3|3089.3|3083.3|8
1622638840000|2021-06-02 13:00:40|3089.8|3083.8|3091|3085|3091|3085|3089.5|3083.5|10
1622638850000|2021-06-02 13:00:50|3090.8|3084.8|3090.8|3084.8|3091|3085|3090.3|3084.3|6
1622638860000|2021-06-02 13:01:00|3091|3085|3091.8|3085.8|3092.3|3086.3|3091|3085|8
1622638870000|2021-06-02 13:01:10|3092.3|3086.3|3092.5|3086.5|3093|3087|3092.3|3086.3|6
1622638890000|2021-06-02 13:01:30|3092|3086|3090.5|3084.5|3092|3086|3090.5|3084.5|12
1622638900000|2021-06-02 13:01:40|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090|3084|7
1622638910000|2021-06-02 13:01:50|3091.3|3085.3|3092.3|3086.3|3092.3|3086.3|3091.3|3085.3|4
1622638920000|2021-06-02 13:02:00|3092|3086|3092.5|3086.5|3093|3087|3092|3086|7
1622638930000|2021-06-02 13:02:10|3093|3087|3092.8|3086.8|3093|3087|3092|3086|8
1622638940000|2021-06-02 13:02:20|3092.5|3086.5|3092.8|3086.8|3092.8|3086.8|3092.5|3086.5|2
1622638950000|2021-06-02 13:02:30|3093|3087|3093|3087|3093|3087|3093|3087|1
1622638960000|2021-06-02 13:02:40|3093.3|3087.3|3093|3087|3093.5|3087.5|3093|3087|6
1622638970000|2021-06-02 13:02:50|3092.8|3086.8|3093.3|3087.3|3093.8|3087.8|3092.5|3086.5|8
1622638980000|2021-06-02 13:03:00|3093|3087|3092.5|3086.5|3093|3087|3092|3086|11
1622638990000|2021-06-02 13:03:10|3092.8|3086.8|3094.5|3088.5|3094.5|3088.5|3092.8|3086.8|5
1622639000000|2021-06-02 13:03:20|3094.8|3088.8|3095.5|3089.5|3095.5|3089.5|3094.5|3088.5|8
1622639010000|2021-06-02 13:03:30|3095.8|3089.8|3095|3089|3095.8|3089.8|3095|3089|4
1622639020000|2021-06-02 13:03:40|3094.5|3088.5|3094|3088|3095.3|3089.3|3093.5|3087.5|12
1622639030000|2021-06-02 13:03:50|3093.5|3087.5|3093|3087|3093.5|3087.5|3093|3087|2
1622639040000|2021-06-02 13:04:00|3092.8|3086.8|3092|3086|3093.3|3087.3|3092|3086|11
1622639050000|2021-06-02 13:04:10|3091.8|3085.8|3091.5|3085.5|3092.3|3086.3|3091.3|3085.3|11
1622639060000|2021-06-02 13:04:20|3091.8|3085.8|3091.8|3085.8|3092|3086|3091.5|3085.5|5
1622639070000|2021-06-02 13:04:30|3091.5|3085.5|3092.6|3086.6|3092.9|3086.9|3091|3085|9
1622639080000|2021-06-02 13:04:40|3092.4|3086.4|3091|3085|3092.4|3086.4|3091|3085|7
1622639090000|2021-06-02 13:04:50|3091.3|3085.3|3091.8|3085.8|3092.5|3086.5|3091.3|3085.3|7
1622639100000|2021-06-02 13:05:00|3091.5|3085.5|3091|3085|3091.5|3085.5|3091|3085|5
1622639110000|2021-06-02 13:05:10|3090.8|3084.8|3090.5|3084.5|3091|3085|3090.3|3084.3|7
1622639120000|2021-06-02 13:05:20|3091|3085|3091|3085|3091.5|3085.5|3090.5|3084.5|10
1622639130000|2021-06-02 13:05:30|3090.8|3084.8|3091|3085|3091.5|3085.5|3090.8|3084.8|7
1622639140000|2021-06-02 13:05:40|3090.8|3084.8|3091.8|3085.8|3092.5|3086.5|3090.8|3084.8|12
1622639150000|2021-06-02 13:05:50|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1622639160000|2021-06-02 13:06:00|3092.3|3086.3|3091.3|3085.3|3092.8|3086.8|3091.3|3085.3|9
1622639170000|2021-06-02 13:06:10|3091.5|3085.5|3091|3085|3091.5|3085.5|3090.3|3084.3|6
1622639180000|2021-06-02 13:06:20|3091.3|3085.3|3092.8|3086.8|3092.8|3086.8|3091.3|3085.3|4
1622639190000|2021-06-02 13:06:30|3093|3087|3092|3086|3093|3087|3092|3086|6
1622639200000|2021-06-02 13:06:40|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092|3086|4
1622639210000|2021-06-02 13:06:50|3092.8|3086.8|3092|3086|3092.8|3086.8|3092|3086|4
1622639220000|2021-06-02 13:07:00|3092.3|3086.3|3094.5|3088.5|3095|3089|3092.3|3086.3|8
1622639240000|2021-06-02 13:07:20|3094.8|3088.8|3095.5|3089.5|3095.5|3089.5|3094.8|3088.8|4
1622639250000|2021-06-02 13:07:30|3095|3089|3093.5|3087.5|3095|3089|3093.5|3087.5|5
1622639260000|2021-06-02 13:07:40|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|2
1622639270000|2021-06-02 13:07:50|3092.8|3086.8|3091|3085|3092.8|3086.8|3090.3|3084.3|9
1622639280000|2021-06-02 13:08:00|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090|3084|6
1622639290000|2021-06-02 13:08:10|3090.3|3084.3|3090.5|3084.5|3091.3|3085.3|3089.8|3083.8|13
1622639310000|2021-06-02 13:08:30|3090.3|3084.3|3090|3084|3090.3|3084.3|3089.8|3083.8|6
1622639320000|2021-06-02 13:08:40|3089.8|3083.8|3089.8|3083.8|3090.5|3084.5|3089.8|3083.8|8
1622639330000|2021-06-02 13:08:50|3090|3084|3090.5|3084.5|3091|3085|3089.8|3083.8|9
1622639340000|2021-06-02 13:09:00|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3089.8|3083.8|7
1622639350000|2021-06-02 13:09:10|3090.3|3084.3|3088.5|3082.5|3090.3|3084.3|3088.5|3082.5|8
1622639360000|2021-06-02 13:09:20|3088.3|3082.3|3087.5|3081.5|3088.3|3082.3|3087.3|3081.3|9
1622639370000|2021-06-02 13:09:30|3087.8|3081.8|3088|3082|3088.3|3082.3|3087.8|3081.8|8
1622639380000|2021-06-02 13:09:40|3087.8|3081.8|3089|3083|3089|3083|3087.8|3081.8|5
1622639390000|2021-06-02 13:09:50|3089.5|3083.5|3091|3085|3091|3085|3089.5|3083.5|6
1622639400000|2021-06-02 13:10:00|3091.3|3085.3|3089.8|3083.8|3092.3|3086.3|3089.8|3083.8|10
1622639410000|2021-06-02 13:10:10|3090|3084|3090|3084|3090|3084|3090|3084|1
1622639420000|2021-06-02 13:10:20|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|2
1622639430000|2021-06-02 13:10:30|3089.3|3083.3|3087.8|3081.8|3089.3|3083.3|3087.8|3081.8|5
1622639440000|2021-06-02 13:10:40|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3086.8|3080.8|5
1622639450000|2021-06-02 13:10:50|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087|3081|3
1622639460000|2021-06-02 13:11:00|3087|3081|3087.8|3081.8|3087.8|3081.8|3086.5|3080.5|5
1622639470000|2021-06-02 13:11:10|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|4
1622639480000|2021-06-02 13:11:20|3087.5|3081.5|3087.8|3081.8|3088.3|3082.3|3087.3|3081.3|4
1622639490000|2021-06-02 13:11:30|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1622639510000|2021-06-02 13:11:50|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|2
1622639520000|2021-06-02 13:12:00|3087.5|3081.5|3088|3082|3088.5|3082.5|3087.5|3081.5|5
1622639530000|2021-06-02 13:12:10|3088.3|3082.3|3088|3082|3088.5|3082.5|3088|3082|4
1622639560000|2021-06-02 13:12:40|3088.3|3082.3|3089.3|3083.3|3089.3|3083.3|3088.3|3082.3|5
1622639570000|2021-06-02 13:12:50|3089.5|3083.5|3090.3|3084.3|3090.8|3084.8|3089.5|3083.5|11
1622639580000|2021-06-02 13:13:00|3090.5|3084.5|3091|3085|3091|3085|3090.5|3084.5|2
1622639590000|2021-06-02 13:13:10|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|2
1622639600000|2021-06-02 13:13:20|3089.8|3083.8|3090|3084|3091|3085|3089.8|3083.8|7
1622639610000|2021-06-02 13:13:30|3091|3085|3091.8|3085.8|3092|3086|3091|3085|6
1622639620000|2021-06-02 13:13:40|3092|3086|3091.8|3085.8|3092.3|3086.3|3091.5|3085.5|8
1622639630000|2021-06-02 13:13:50|3092|3086|3092.5|3086.5|3093.5|3087.5|3091.5|3085.5|14
1622639640000|2021-06-02 13:14:00|3092.3|3086.3|3091.8|3085.8|3092.3|3086.3|3090.5|3084.5|12
1622639650000|2021-06-02 13:14:10|3091.3|3085.3|3090|3084|3091.3|3085.3|3089.5|3083.5|8
1622639660000|2021-06-02 13:14:20|3089.8|3083.8|3090.3|3084.3|3090.3|3084.3|3089.5|3083.5|7
1622639670000|2021-06-02 13:14:30|3091.8|3085.8|3091.3|3085.3|3091.8|3085.8|3090.5|3084.5|11
1622639680000|2021-06-02 13:14:40|3091.5|3085.5|3092.3|3086.3|3092.3|3086.3|3091.5|3085.5|6
1622639690000|2021-06-02 13:14:50|3092|3086|3091.5|3085.5|3092|3086|3091.5|3085.5|3
1622639700000|2021-06-02 13:15:00|3091.8|3085.8|3090.5|3084.5|3091.8|3085.8|3090|3084|9
1622639710000|2021-06-02 13:15:10|3090.8|3084.8|3091|3085|3092|3086|3090.8|3084.8|6
1622639720000|2021-06-02 13:15:20|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1622639730000|2021-06-02 13:15:30|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|3
1622639740000|2021-06-02 13:15:40|3090.8|3084.8|3091.8|3085.8|3091.8|3085.8|3090.8|3084.8|3
1622639750000|2021-06-02 13:15:50|3092.3|3086.3|3092|3086|3093|3087|3092|3086|7
1622639770000|2021-06-02 13:16:10|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1622639780000|2021-06-02 13:16:20|3091.8|3085.8|3091.5|3085.5|3092|3086|3091.5|3085.5|4
1622639790000|2021-06-02 13:16:30|3091.8|3085.8|3092|3086|3092|3086|3091.8|3085.8|2
1622639800000|2021-06-02 13:16:40|3092.3|3086.3|3092.8|3086.8|3092.8|3086.8|3092.3|3086.3|3
1622639810000|2021-06-02 13:16:50|3093|3087|3093.8|3087.8|3094.3|3088.3|3093|3087|10
1622639820000|2021-06-02 13:17:00|3094|3088|3093.5|3087.5|3094.3|3088.3|3093.5|3087.5|4
1622639830000|2021-06-02 13:17:10|3093.3|3087.3|3093.5|3087.5|3093.8|3087.8|3093|3087|9
1622639840000|2021-06-02 13:17:20|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1622639850000|2021-06-02 13:17:30|3093|3087|3093.3|3087.3|3093.3|3087.3|3093|3087|2
1622639860000|2021-06-02 13:17:40|3093.5|3087.5|3093|3087|3093.5|3087.5|3093|3087|3
1622639870000|2021-06-02 13:17:50|3092.8|3086.8|3093.3|3087.3|3093.3|3087.3|3092.5|3086.5|4
1622639880000|2021-06-02 13:18:00|3093.5|3087.5|3094|3088|3094.3|3088.3|3093.5|3087.5|4
1622639890000|2021-06-02 13:18:10|3094.3|3088.3|3093.5|3087.5|3094.5|3088.5|3093.5|3087.5|6
1622639900000|2021-06-02 13:18:20|3093.8|3087.8|3094|3088|3094|3088|3093.5|3087.5|6
1622639910000|2021-06-02 13:18:30|3094.3|3088.3|3095.3|3089.3|3095.5|3089.5|3094.3|3088.3|6
1622639920000|2021-06-02 13:18:40|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|2
1622639930000|2021-06-02 13:18:50|3096|3090|3095.8|3089.8|3096.3|3090.3|3095.5|3089.5|8
1622639940000|2021-06-02 13:19:00|3096.3|3090.3|3095.8|3089.8|3096.3|3090.3|3095.8|3089.8|3
1622639950000|2021-06-02 13:19:10|3096|3090|3095.5|3089.5|3096.3|3090.3|3095.5|3089.5|5
1622639960000|2021-06-02 13:19:20|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095|3089|3
1622639970000|2021-06-02 13:19:30|3095|3089|3095|3089|3095|3089|3095|3089|1
1622639980000|2021-06-02 13:19:40|3094.8|3088.8|3094.8|3088.8|3095|3089|3094.8|3088.8|3
1622639990000|2021-06-02 13:19:50|3094.5|3088.5|3093.8|3087.8|3094.5|3088.5|3093.8|3087.8|4
1622640000000|2021-06-02 13:20:00|3093.5|3087.5|3094|3088|3094|3088|3093.5|3087.5|5
1622640010000|2021-06-02 13:20:10|3093.8|3087.8|3093|3087|3093.8|3087.8|3093|3087|4
1622640040000|2021-06-02 13:20:40|3092.8|3086.8|3092.3|3086.3|3093|3087|3092.3|3086.3|4
1622640050000|2021-06-02 13:20:50|3092.5|3086.5|3093.5|3087.5|3093.5|3087.5|3092.5|3086.5|3
1622640060000|2021-06-02 13:21:00|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1622640070000|2021-06-02 13:21:10|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1622640080000|2021-06-02 13:21:20|3093|3087|3092.8|3086.8|3093|3087|3092.8|3086.8|2
1622640090000|2021-06-02 13:21:30|3092.3|3086.3|3092.8|3086.8|3092.8|3086.8|3092.3|3086.3|5
1622640100000|2021-06-02 13:21:40|3093|3087|3092.5|3086.5|3093|3087|3092.5|3086.5|3
1622640110000|2021-06-02 13:21:50|3092.3|3086.3|3092|3086|3092.8|3086.8|3092|3086|5
1622640120000|2021-06-02 13:22:00|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1622640130000|2021-06-02 13:22:10|3092|3086|3092|3086|3092|3086|3092|3086|1
1622640140000|2021-06-02 13:22:20|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1622640150000|2021-06-02 13:22:30|3092.3|3086.3|3093.5|3087.5|3093.5|3087.5|3092|3086|5
1622640160000|2021-06-02 13:22:40|3093.8|3087.8|3094|3088|3094|3088|3093.8|3087.8|2
1622640170000|2021-06-02 13:22:50|3094.3|3088.3|3094.8|3088.8|3094.8|3088.8|3094.3|3088.3|3
1622640180000|2021-06-02 13:23:00|3094.5|3088.5|3093.3|3087.3|3094.5|3088.5|3093.3|3087.3|6
1622640190000|2021-06-02 13:23:10|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1622640200000|2021-06-02 13:23:20|3093.8|3087.8|3094.5|3088.5|3094.5|3088.5|3093.8|3087.8|6
1622640210000|2021-06-02 13:23:30|3094.8|3088.8|3095.5|3089.5|3095.5|3089.5|3094.8|3088.8|4
1622640220000|2021-06-02 13:23:40|3095.3|3089.3|3096.3|3090.3|3096.5|3090.5|3095.3|3089.3|5
1622640230000|2021-06-02 13:23:50|3096|3090|3094.8|3088.8|3096|3090|3094.8|3088.8|6
1622640240000|2021-06-02 13:24:00|3094.5|3088.5|3094|3088|3094.5|3088.5|3094|3088|3
1622640250000|2021-06-02 13:24:10|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.3|3087.3|6
1622640260000|2021-06-02 13:24:20|3093.3|3087.3|3094.3|3088.3|3094.8|3088.8|3093.3|3087.3|8
1622640270000|2021-06-02 13:24:30|3094.5|3088.5|3093.8|3087.8|3094.5|3088.5|3093.8|3087.8|6
1622640300000|2021-06-02 13:25:00|3094|3088|3094|3088|3094|3088|3093.8|3087.8|3
1622640310000|2021-06-02 13:25:10|3094.3|3088.3|3094|3088|3094.3|3088.3|3094|3088|2
1622640320000|2021-06-02 13:25:20|3094.3|3088.3|3094.8|3088.8|3095.5|3089.5|3094.3|3088.3|5
1622640330000|2021-06-02 13:25:30|3095.3|3089.3|3094.8|3088.8|3095.3|3089.3|3094.8|3088.8|3
1622640340000|2021-06-02 13:25:40|3095|3089|3094.5|3088.5|3095|3089|3094.5|3088.5|3
1622640350000|2021-06-02 13:25:50|3095|3089|3095|3089|3095|3089|3095|3089|1
1622640360000|2021-06-02 13:26:00|3095.3|3089.3|3096.5|3090.5|3096.8|3090.8|3095.3|3089.3|3
1622640370000|2021-06-02 13:26:10|3096.3|3090.3|3096|3090|3096.3|3090.3|3096|3090|2
1622640380000|2021-06-02 13:26:20|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1622640390000|2021-06-02 13:26:30|3096.5|3090.5|3096.5|3090.5|3096.8|3090.8|3096.5|3090.5|3
1622640410000|2021-06-02 13:26:50|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|2
1622640420000|2021-06-02 13:27:00|3096.3|3090.3|3096|3090|3096.3|3090.3|3096|3090|2
1622640460000|2021-06-02 13:27:40|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1622640470000|2021-06-02 13:27:50|3095.5|3089.5|3096|3090|3096|3090|3095.5|3089.5|3
1622640480000|2021-06-02 13:28:00|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|5
1622640490000|2021-06-02 13:28:10|3095.5|3089.5|3094.8|3088.8|3095.5|3089.5|3094.8|3088.8|3
1622640500000|2021-06-02 13:28:20|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1622640510000|2021-06-02 13:28:30|3095|3089|3095.8|3089.8|3096.3|3090.3|3095|3089|5
1622640520000|2021-06-02 13:28:40|3096|3090|3096.3|3090.3|3096.8|3090.8|3096|3090|6
1622640530000|2021-06-02 13:28:50|3096.5|3090.5|3096.5|3090.5|3096.8|3090.8|3096|3090|9
1622640540000|2021-06-02 13:29:00|3096.8|3090.8|3096.3|3090.3|3096.8|3090.8|3096|3090|7
1622640550000|2021-06-02 13:29:10|3096.5|3090.5|3096|3090|3096.5|3090.5|3096|3090|5
1622640560000|2021-06-02 13:29:20|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|3
1622640570000|2021-06-02 13:29:30|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1622640580000|2021-06-02 13:29:40|3096|3090|3096|3090|3096|3090|3096|3090|1
1622640590000|2021-06-02 13:29:50|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|2
1622640600000|2021-06-02 13:30:00|3096.3|3090.3|3095.5|3089.5|3096.5|3090.5|3095.5|3089.5|7
1622640610000|2021-06-02 13:30:10|3095.8|3089.8|3096.3|3090.3|3096.3|3090.3|3095.5|3089.5|11
1622640620000|2021-06-02 13:30:20|3096|3090|3095.5|3089.5|3096|3090|3095.5|3089.5|7
1622640630000|2021-06-02 13:30:30|3095.8|3089.8|3095|3089|3095.8|3089.8|3095|3089|3
1622640640000|2021-06-02 13:30:40|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3095.3|3089.3|4
1622640660000|2021-06-02 13:31:00|3095.3|3089.3|3094.8|3088.8|3095.5|3089.5|3094.8|3088.8|5
1622640670000|2021-06-02 13:31:10|3095.3|3089.3|3095|3089|3095.8|3089.8|3095|3089|5
1622640680000|2021-06-02 13:31:20|3095.3|3089.3|3095.5|3089.5|3095.8|3089.8|3095|3089|6
1622640690000|2021-06-02 13:31:30|3095.8|3089.8|3095.8|3089.8|3096|3090|3095.8|3089.8|5
1622640700000|2021-06-02 13:31:40|3095.5|3089.5|3095|3089|3095.5|3089.5|3095|3089|3
1622640710000|2021-06-02 13:31:50|3095.3|3089.3|3095.8|3089.8|3095.8|3089.8|3095|3089|5
1622640720000|2021-06-02 13:32:00|3095.5|3089.5|3096|3090|3096|3090|3095.5|3089.5|3
1622640730000|2021-06-02 13:32:10|3096.3|3090.3|3096.3|3090.3|3096.5|3090.5|3095.8|3089.8|5
1622640740000|2021-06-02 13:32:20|3096.5|3090.5|3095.8|3089.8|3096.5|3090.5|3095.8|3089.8|4
1622640750000|2021-06-02 13:32:30|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1622640760000|2021-06-02 13:32:40|3095.8|3089.8|3096.5|3090.5|3096.5|3090.5|3095.8|3089.8|4
1622640780000|2021-06-02 13:33:00|3096.8|3090.8|3096.3|3090.3|3096.8|3090.8|3096.3|3090.3|5
1622640790000|2021-06-02 13:33:10|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|6
1622640800000|2021-06-02 13:33:20|3097|3091|3097.8|3091.8|3098|3092|3097|3091|5
1622640810000|2021-06-02 13:33:30|3097.5|3091.5|3098|3092|3098|3092|3097.5|3091.5|6
1622640820000|2021-06-02 13:33:40|3098.3|3092.3|3098|3092|3098.5|3092.5|3097.8|3091.8|9
1622640830000|2021-06-02 13:33:50|3098.3|3092.3|3097.5|3091.5|3098.3|3092.3|3096.8|3090.8|8
1622640840000|2021-06-02 13:34:00|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3096.8|3090.8|6
1622640850000|2021-06-02 13:34:10|3097.8|3091.8|3099.3|3093.3|3099.3|3093.3|3097.8|3091.8|6
1622640860000|2021-06-02 13:34:20|3099.5|3093.5|3100.5|3094.5|3100.5|3094.5|3099.5|3093.5|7
1622640870000|2021-06-02 13:34:30|3101|3095|3100.3|3094.3|3101.3|3095.3|3100.3|3094.3|5
1622640880000|2021-06-02 13:34:40|3100.5|3094.5|3100|3094|3100.5|3094.5|3100|3094|5
1622640890000|2021-06-02 13:34:50|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1622640900000|2021-06-02 13:35:00|3099.8|3093.8|3101|3095|3101|3095|3099.8|3093.8|13
1622640910000|2021-06-02 13:35:10|3101.3|3095.3|3101.5|3095.5|3102|3096|3101.3|3095.3|6
1622640940000|2021-06-02 13:35:40|3101.3|3095.3|3102|3096|3102|3096|3100.3|3094.3|10
1622640950000|2021-06-02 13:35:50|3102.3|3096.3|3101|3095|3102.3|3096.3|3100.8|3094.8|9
1622640960000|2021-06-02 13:36:00|3100.8|3094.8|3100.8|3094.8|3101|3095|3100.5|3094.5|5
1622640970000|2021-06-02 13:36:10|3101|3095|3100.5|3094.5|3101|3095|3100.5|3094.5|3
1622640980000|2021-06-02 13:36:20|3100.3|3094.3|3098.8|3092.8|3100.3|3094.3|3098.8|3092.8|7
1622640990000|2021-06-02 13:36:30|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3097.8|3091.8|7
1622641000000|2021-06-02 13:36:40|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098|3092|4
1622641010000|2021-06-02 13:36:50|3098.5|3092.5|3099.5|3093.5|3099.5|3093.5|3098.5|3092.5|4
1622641020000|2021-06-02 13:37:00|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1622641030000|2021-06-02 13:37:10|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|2
1622641050000|2021-06-02 13:37:30|3100|3094|3098.8|3092.8|3100|3094|3098.8|3092.8|6
1622641070000|2021-06-02 13:37:50|3099|3093|3099.5|3093.5|3099.8|3093.8|3099|3093|4
1622641080000|2021-06-02 13:38:00|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|3
1622641100000|2021-06-02 13:38:20|3100|3094|3100|3094|3100|3094|3100|3094|1
1622641110000|2021-06-02 13:38:30|3099.8|3093.8|3099|3093|3099.8|3093.8|3098|3092|13
1622641120000|2021-06-02 13:38:40|3098.8|3092.8|3099|3093|3099|3093|3098.8|3092.8|2
1622641130000|2021-06-02 13:38:50|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|4
1622641140000|2021-06-02 13:39:00|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|5
1622641150000|2021-06-02 13:39:10|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1622641160000|2021-06-02 13:39:20|3099|3093|3099.5|3093.5|3099.8|3093.8|3099|3093|6
1622641170000|2021-06-02 13:39:30|3099.8|3093.8|3098.8|3092.8|3099.8|3093.8|3098.8|3092.8|4
1622641180000|2021-06-02 13:39:40|3098.5|3092.5|3097.5|3091.5|3098.5|3092.5|3097.5|3091.5|4
1622641190000|2021-06-02 13:39:50|3097.3|3091.3|3098|3092|3098|3092|3096.8|3090.8|4
1622641200000|2021-06-02 13:40:00|3097.8|3091.8|3097.8|3091.8|3098|3092|3097.8|3091.8|7
1622641210000|2021-06-02 13:40:10|3097.5|3091.5|3098|3092|3098|3092|3097.5|3091.5|3
1622641220000|2021-06-02 13:40:20|3097.8|3091.8|3098|3092|3098|3092|3097.5|3091.5|4
1622641230000|2021-06-02 13:40:30|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3098|3092|4
1622641240000|2021-06-02 13:40:40|3098|3092|3098.5|3092.5|3098.5|3092.5|3098|3092|5
1622641250000|2021-06-02 13:40:50|3098.8|3092.8|3098.5|3092.5|3099|3093|3098.5|3092.5|4
1622641260000|2021-06-02 13:41:00|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098|3092|3
1622641270000|2021-06-02 13:41:10|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|2
1622641280000|2021-06-02 13:41:20|3098|3092|3098|3092|3098|3092|3097.5|3091.5|5
1622641290000|2021-06-02 13:41:30|3097.8|3091.8|3096.8|3090.8|3097.8|3091.8|3096.3|3090.3|8
1622641300000|2021-06-02 13:41:40|3097|3091|3095.8|3089.8|3097|3091|3095.8|3089.8|7
1622641310000|2021-06-02 13:41:50|3096|3090|3095.8|3089.8|3096|3090|3095.3|3089.3|6
1622641320000|2021-06-02 13:42:00|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1622641330000|2021-06-02 13:42:10|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3095.3|3089.3|2
1622641340000|2021-06-02 13:42:20|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1622641350000|2021-06-02 13:42:30|3095.5|3089.5|3094|3088|3096.3|3090.3|3093.5|3087.5|18
1622641360000|2021-06-02 13:42:40|3094.3|3088.3|3092.5|3086.5|3094.8|3088.8|3092.5|3086.5|14
1622641370000|2021-06-02 13:42:50|3092.8|3086.8|3093|3087|3093|3087|3092.8|3086.8|2
1622641380000|2021-06-02 13:43:00|3093.3|3087.3|3093|3087|3094.8|3088.8|3093|3087|8
1622641390000|2021-06-02 13:43:10|3092.8|3086.8|3093.5|3087.5|3093.5|3087.5|3092.8|3086.8|4
1622641400000|2021-06-02 13:43:20|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1622641410000|2021-06-02 13:43:30|3093.8|3087.8|3094.3|3088.3|3094.3|3088.3|3093.8|3087.8|2
1622641430000|2021-06-02 13:43:50|3095|3089|3094.5|3088.5|3095|3089|3094.5|3088.5|3
1622641440000|2021-06-02 13:44:00|3094.3|3088.3|3094.5|3088.5|3094.5|3088.5|3093.5|3087.5|6
1622641450000|2021-06-02 13:44:10|3094.8|3088.8|3095|3089|3095|3089|3094.8|3088.8|2
1622641460000|2021-06-02 13:44:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|3
1622641470000|2021-06-02 13:44:30|3095|3089|3095|3089|3095|3089|3095|3089|1
1622641480000|2021-06-02 13:44:40|3095.3|3089.3|3095|3089|3095.3|3089.3|3094.8|3088.8|4
1622641490000|2021-06-02 13:44:50|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095|3089|3
1622641500000|2021-06-02 13:45:00|3095.5|3089.5|3095.3|3089.3|3096|3090|3095.3|3089.3|5
1622641510000|2021-06-02 13:45:10|3095|3089|3092.5|3086.5|3095|3089|3092.5|3086.5|9
1622641520000|2021-06-02 13:45:20|3093.3|3087.3|3092.8|3086.8|3093.3|3087.3|3092.8|3086.8|8
1622641530000|2021-06-02 13:45:30|3093|3087|3092.5|3086.5|3093.8|3087.8|3092.5|3086.5|9
1622641540000|2021-06-02 13:45:40|3092|3086|3092|3086|3092.3|3086.3|3091.5|3085.5|9
1622641550000|2021-06-02 13:45:50|3092.3|3086.3|3092|3086|3092.3|3086.3|3091.8|3085.8|4
1622641560000|2021-06-02 13:46:00|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092|3086|3
1622641570000|2021-06-02 13:46:10|3092.5|3086.5|3093|3087|3093|3087|3092.5|3086.5|3
1622641580000|2021-06-02 13:46:20|3092.8|3086.8|3092.5|3086.5|3093.3|3087.3|3092.5|3086.5|5
1622641590000|2021-06-02 13:46:30|3092.3|3086.3|3092.3|3086.3|3092.5|3086.5|3092|3086|5
1622641600000|2021-06-02 13:46:40|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1622641610000|2021-06-02 13:46:50|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092|3086|3
1622641620000|2021-06-02 13:47:00|3092.5|3086.5|3093|3087|3093|3087|3092.3|3086.3|8
1622641630000|2021-06-02 13:47:10|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3091.8|3085.8|6
1622641640000|2021-06-02 13:47:20|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1622641650000|2021-06-02 13:47:30|3092|3086|3092|3086|3092|3086|3092|3086|1
1622641660000|2021-06-02 13:47:40|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|3
1622641670000|2021-06-02 13:47:50|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3090.5|3084.5|6
1622641680000|2021-06-02 13:48:00|3091.3|3085.3|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|3
1622641690000|2021-06-02 13:48:10|3090.8|3084.8|3091|3085|3091.5|3085.5|3090.8|3084.8|6
1622641700000|2021-06-02 13:48:20|3091.3|3085.3|3091.5|3085.5|3091.8|3085.8|3091.3|3085.3|5
1622641710000|2021-06-02 13:48:30|3091.3|3085.3|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|2
1622641720000|2021-06-02 13:48:40|3091.3|3085.3|3090.5|3084.5|3091.3|3085.3|3090.3|3084.3|5
1622641730000|2021-06-02 13:48:50|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|2
1622641740000|2021-06-02 13:49:00|3090.3|3084.3|3091.3|3085.3|3091.3|3085.3|3090.3|3084.3|4
1622641750000|2021-06-02 13:49:10|3091.5|3085.5|3092.3|3086.3|3092.5|3086.5|3091.5|3085.5|5
1622641760000|2021-06-02 13:49:20|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|4
1622641770000|2021-06-02 13:49:30|3092|3086|3092|3086|3092|3086|3092|3086|1
1622641800000|2021-06-02 13:50:00|3091.8|3085.8|3091.3|3085.3|3091.8|3085.8|3091.3|3085.3|2
1622641810000|2021-06-02 13:50:10|3090.8|3084.8|3088.8|3082.8|3090.8|3084.8|3088.8|3082.8|10
1622641820000|2021-06-02 13:50:20|3088.3|3082.3|3088.5|3082.5|3089.3|3083.3|3088.3|3082.3|10
1622641830000|2021-06-02 13:50:30|3088.3|3082.3|3089|3083|3089.3|3083.3|3087.5|3081.5|11
1622641840000|2021-06-02 13:50:40|3089.3|3083.3|3089|3083|3089.8|3083.8|3088.8|3082.8|10
1622641850000|2021-06-02 13:50:50|3089.3|3083.3|3090|3084|3090|3084|3089.3|3083.3|3
1622641860000|2021-06-02 13:51:00|3089.8|3083.8|3089.3|3083.3|3089.8|3083.8|3089|3083|4
1622641900000|2021-06-02 13:51:40|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|4
1622641910000|2021-06-02 13:51:50|3089|3083|3089|3083|3089|3083|3089|3083|1
1622641920000|2021-06-02 13:52:00|3088.5|3082.5|3088.8|3082.8|3089|3083|3088.3|3082.3|7
1622641930000|2021-06-02 13:52:10|3089|3083|3088|3082|3089|3083|3088|3082|5
1622641940000|2021-06-02 13:52:20|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.3|3081.3|4
1622641960000|2021-06-02 13:52:40|3087.3|3081.3|3084.3|3078.3|3087.3|3081.3|3084.3|3078.3|12
1622641970000|2021-06-02 13:52:50|3084|3078|3085|3079|3085.5|3079.5|3084|3078|13
1622641980000|2021-06-02 13:53:00|3085.3|3079.3|3084.8|3078.8|3085.8|3079.8|3084.8|3078.8|13
1622641990000|2021-06-02 13:53:10|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622642000000|2021-06-02 13:53:20|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1622642010000|2021-06-02 13:53:30|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1622642020000|2021-06-02 13:53:40|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.3|3078.3|7
1622642030000|2021-06-02 13:53:50|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.3|3078.3|4
1622642040000|2021-06-02 13:54:00|3084.8|3078.8|3084.8|3078.8|3085|3079|3084.8|3078.8|3
1622642050000|2021-06-02 13:54:10|3085|3079|3085|3079|3085.5|3079.5|3085|3079|3
1622642060000|2021-06-02 13:54:20|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|7
1622642080000|2021-06-02 13:54:40|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1622642090000|2021-06-02 13:54:50|3085|3079|3085.8|3079.8|3086|3080|3085|3079|5
1622642100000|2021-06-02 13:55:00|3086|3080|3086|3080|3086.3|3080.3|3086|3080|3
1622642120000|2021-06-02 13:55:20|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622642140000|2021-06-02 13:55:40|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|3
1622642150000|2021-06-02 13:55:50|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|4
1622642160000|2021-06-02 13:56:00|3086|3080|3086.5|3080.5|3086.5|3080.5|3086|3080|4
1622642170000|2021-06-02 13:56:10|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|5
1622642180000|2021-06-02 13:56:20|3086.3|3080.3|3087.5|3081.5|3088|3082|3086.3|3080.3|7
1622642190000|2021-06-02 13:56:30|3087.3|3081.3|3086.8|3080.8|3087.3|3081.3|3086.8|3080.8|2
1622642200000|2021-06-02 13:56:40|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|4
1622642220000|2021-06-02 13:57:00|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1622642230000|2021-06-02 13:57:10|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1622642250000|2021-06-02 13:57:30|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1622642260000|2021-06-02 13:57:40|3087|3081|3086.5|3080.5|3087|3081|3086.5|3080.5|3
1622642270000|2021-06-02 13:57:50|3086.8|3080.8|3085.8|3079.8|3086.8|3080.8|3085.8|3079.8|4
1622642280000|2021-06-02 13:58:00|3085.5|3079.5|3084.5|3078.5|3085.5|3079.5|3084.5|3078.5|4
1622642300000|2021-06-02 13:58:20|3084.8|3078.8|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|9
1622642310000|2021-06-02 13:58:30|3084.5|3078.5|3085.3|3079.3|3085.8|3079.8|3084.5|3078.5|7
1622642320000|2021-06-02 13:58:40|3085.5|3079.5|3086.3|3080.3|3086.3|3080.3|3085.5|3079.5|6
1622642330000|2021-06-02 13:58:50|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622642340000|2021-06-02 13:59:00|3087|3081|3086.5|3080.5|3087|3081|3086.3|3080.3|4
1622642350000|2021-06-02 13:59:10|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1622642360000|2021-06-02 13:59:20|3085.3|3079.3|3085.8|3079.8|3086|3080|3085|3079|5
1622642370000|2021-06-02 13:59:30|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1622642390000|2021-06-02 13:59:50|3085|3079|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|6
1622642400000|2021-06-02 14:00:00|3085|3079|3085.3|3079.3|3085.8|3079.8|3084.3|3078.3|8
1622642410000|2021-06-02 14:00:10|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1622642430000|2021-06-02 14:00:30|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622642440000|2021-06-02 14:00:40|3085.3|3079.3|3085|3079|3085.3|3079.3|3084.5|3078.5|9
1622642470000|2021-06-02 14:01:10|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|4
1622642480000|2021-06-02 14:01:20|3085.8|3079.8|3087|3081|3087.5|3081.5|3085.8|3079.8|8
1622642490000|2021-06-02 14:01:30|3086.8|3080.8|3087.5|3081.5|3087.5|3081.5|3086.8|3080.8|6
1622642500000|2021-06-02 14:01:40|3087.8|3081.8|3086.8|3080.8|3087.8|3081.8|3086.8|3080.8|6
1622642510000|2021-06-02 14:01:50|3087|3081|3087|3081|3087|3081|3087|3081|1
1622642520000|2021-06-02 14:02:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|3
1622642530000|2021-06-02 14:02:10|3086.5|3080.5|3085.5|3079.5|3086.5|3080.5|3085.5|3079.5|5
1622642540000|2021-06-02 14:02:20|3085|3079|3085|3079|3085|3079|3084.8|3078.8|3
1622642550000|2021-06-02 14:02:30|3084.8|3078.8|3082.5|3076.5|3084.8|3078.8|3082.5|3076.5|7
1622642560000|2021-06-02 14:02:40|3083|3077|3083.5|3077.5|3084|3078|3082.8|3076.8|8
1622642570000|2021-06-02 14:02:50|3083.3|3077.3|3081.8|3075.8|3083.3|3077.3|3081.8|3075.8|7
1622642580000|2021-06-02 14:03:00|3081.3|3075.3|3082|3076|3082.3|3076.3|3081.3|3075.3|11
1622642590000|2021-06-02 14:03:10|3081.8|3075.8|3082.3|3076.3|3082.3|3076.3|3081.5|3075.5|7
1622642600000|2021-06-02 14:03:20|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1622642610000|2021-06-02 14:03:30|3083.3|3077.3|3083|3077|3083.8|3077.8|3082.8|3076.8|10
1622642630000|2021-06-02 14:03:50|3082.8|3076.8|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|5
1622642640000|2021-06-02 14:04:00|3082|3076|3081.5|3075.5|3082|3076|3081.5|3075.5|3
1622642650000|2021-06-02 14:04:10|3081.8|3075.8|3082.8|3076.8|3082.8|3076.8|3081.8|3075.8|5
1622642660000|2021-06-02 14:04:20|3083|3077|3084|3078|3084|3078|3082.8|3076.8|5
1622642670000|2021-06-02 14:04:30|3084.3|3078.3|3084|3078|3084.5|3078.5|3084|3078|4
1622642680000|2021-06-02 14:04:40|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.5|3077.5|5
1622642690000|2021-06-02 14:04:50|3083.5|3077.5|3083.8|3077.8|3084|3078|3083.3|3077.3|5
1622642700000|2021-06-02 14:05:00|3084|3078|3084.8|3078.8|3085|3079|3084|3078|6
1622642710000|2021-06-02 14:05:10|3084.5|3078.5|3084.8|3078.8|3085|3079|3084.5|3078.5|6
1622642720000|2021-06-02 14:05:20|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|5
1622642730000|2021-06-02 14:05:30|3085.3|3079.3|3084.3|3078.3|3085.3|3079.3|3084.3|3078.3|4
1622642740000|2021-06-02 14:05:40|3084.5|3078.5|3085.5|3079.5|3085.5|3079.5|3084.5|3078.5|3
1622642750000|2021-06-02 14:05:50|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|5
1622642760000|2021-06-02 14:06:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622642770000|2021-06-02 14:06:10|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1622642780000|2021-06-02 14:06:20|3085.3|3079.3|3084.5|3078.5|3085.3|3079.3|3084.5|3078.5|3
1622642790000|2021-06-02 14:06:30|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3083.8|3077.8|6
1622642800000|2021-06-02 14:06:40|3084.8|3078.8|3085.3|3079.3|3085.5|3079.5|3084.8|3078.8|6
1622642810000|2021-06-02 14:06:50|3085.5|3079.5|3085.5|3079.5|3086|3080|3085.5|3079.5|4
1622642820000|2021-06-02 14:07:00|3085.3|3079.3|3085.8|3079.8|3085.8|3079.8|3085.3|3079.3|2
1622642830000|2021-06-02 14:07:10|3085.3|3079.3|3086|3080|3086|3080|3085.3|3079.3|4
1622642840000|2021-06-02 14:07:20|3085.8|3079.8|3086.5|3080.5|3086.8|3080.8|3085.8|3079.8|7
1622642850000|2021-06-02 14:07:30|3086.8|3080.8|3087.3|3081.3|3087.3|3081.3|3086.8|3080.8|7
1622642860000|2021-06-02 14:07:40|3086.8|3080.8|3087.5|3081.5|3087.8|3081.8|3086.5|3080.5|10
1622642870000|2021-06-02 14:07:50|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1622642880000|2021-06-02 14:08:00|3088|3082|3088.3|3082.3|3088.8|3082.8|3087.8|3081.8|11
1622642890000|2021-06-02 14:08:10|3088.5|3082.5|3088.5|3082.5|3089|3083|3088.5|3082.5|11
1622642900000|2021-06-02 14:08:20|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088|3082|12
1622642920000|2021-06-02 14:08:40|3088.3|3082.3|3088.3|3082.3|3088.5|3082.5|3088.3|3082.3|3
1622642930000|2021-06-02 14:08:50|3088.5|3082.5|3088|3082|3088.5|3082.5|3088|3082|5
1622642940000|2021-06-02 14:09:00|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|2
1622642950000|2021-06-02 14:09:10|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|6
1622642960000|2021-06-02 14:09:20|3086.8|3080.8|3087.5|3081.5|3088|3082|3086.8|3080.8|8
1622642970000|2021-06-02 14:09:30|3087.3|3081.3|3088|3082|3088|3082|3087.3|3081.3|4
1622642980000|2021-06-02 14:09:40|3088.3|3082.3|3087.5|3081.5|3088.3|3082.3|3087.5|3081.5|5
1622642990000|2021-06-02 14:09:50|3088.3|3082.3|3089|3083|3089.3|3083.3|3088.3|3082.3|4
1622643020000|2021-06-02 14:10:20|3089.3|3083.3|3089.8|3083.8|3089.8|3083.8|3089.3|3083.3|2
1622643030000|2021-06-02 14:10:30|3089.5|3083.5|3088.5|3082.5|3089.5|3083.5|3088.5|3082.5|3
1622643040000|2021-06-02 14:10:40|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1622643050000|2021-06-02 14:10:50|3089.3|3083.3|3089.5|3083.5|3089.5|3083.5|3088.8|3082.8|5
1622643060000|2021-06-02 14:11:00|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1622643070000|2021-06-02 14:11:10|3090|3084|3090|3084|3090|3084|3090|3084|1
1622643080000|2021-06-02 14:11:20|3090.3|3084.3|3090.8|3084.8|3091|3085|3090.3|3084.3|5
1622643090000|2021-06-02 14:11:30|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090|3084|4
1622643100000|2021-06-02 14:11:40|3090|3084|3089.8|3083.8|3090|3084|3089.8|3083.8|2
1622643110000|2021-06-02 14:11:50|3090|3084|3089.8|3083.8|3090.3|3084.3|3089.8|3083.8|5
1622643120000|2021-06-02 14:12:00|3089.5|3083.5|3090.3|3084.3|3090.3|3084.3|3089.5|3083.5|4
1622643140000|2021-06-02 14:12:20|3090|3084|3089.8|3083.8|3090|3084|3089.8|3083.8|2
1622643150000|2021-06-02 14:12:30|3089.5|3083.5|3088.5|3082.5|3089.8|3083.8|3088.5|3082.5|6
1622643160000|2021-06-02 14:12:40|3088.3|3082.3|3088|3082|3088.3|3082.3|3087.8|3081.8|8
1622643170000|2021-06-02 14:12:50|3087.5|3081.5|3088|3082|3088|3082|3087.5|3081.5|5
1622643180000|2021-06-02 14:13:00|3087.8|3081.8|3088.5|3082.5|3088.5|3082.5|3087.8|3081.8|3
1622643190000|2021-06-02 14:13:10|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1622643200000|2021-06-02 14:13:20|3088.8|3082.8|3088.3|3082.3|3089.5|3083.5|3087.3|3081.3|14
1622643210000|2021-06-02 14:13:30|3088.5|3082.5|3090.3|3084.3|3090.3|3084.3|3088.5|3082.5|8
1622643220000|2021-06-02 14:13:40|3090|3084|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|4
1622643230000|2021-06-02 14:13:50|3090|3084|3089|3083|3090|3084|3089|3083|4
1622643240000|2021-06-02 14:14:00|3088.8|3082.8|3089|3083|3089|3083|3088.5|3082.5|4
1622643250000|2021-06-02 14:14:10|3088.8|3082.8|3090|3084|3090|3084|3088.8|3082.8|5
1622643260000|2021-06-02 14:14:20|3090.3|3084.3|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|3
1622643270000|2021-06-02 14:14:30|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1622643280000|2021-06-02 14:14:40|3090.8|3084.8|3091|3085|3091.5|3085.5|3090.8|3084.8|6
1622643290000|2021-06-02 14:14:50|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1622643300000|2021-06-02 14:15:00|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3090.8|3084.8|6
1622643310000|2021-06-02 14:15:10|3091|3085|3090.8|3084.8|3091|3085|3090.8|3084.8|2
1622643320000|2021-06-02 14:15:20|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1622643330000|2021-06-02 14:15:30|3090.5|3084.5|3090|3084|3090.5|3084.5|3090|3084|3
1622643340000|2021-06-02 14:15:40|3089.8|3083.8|3088.8|3082.8|3089.8|3083.8|3088.8|3082.8|7
1622643350000|2021-06-02 14:15:50|3089|3083|3089|3083|3089|3083|3089|3083|1
1622643360000|2021-06-02 14:16:00|3089.8|3083.8|3089.3|3083.3|3089.8|3083.8|3089.3|3083.3|3
1622643370000|2021-06-02 14:16:10|3089.5|3083.5|3089|3083|3089.5|3083.5|3089|3083|3
1622643390000|2021-06-02 14:16:30|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3087.8|3081.8|6
1622643430000|2021-06-02 14:17:10|3088.3|3082.3|3089|3083|3089|3083|3088.3|3082.3|4
1622643440000|2021-06-02 14:17:20|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1622643450000|2021-06-02 14:17:30|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|2
1622643470000|2021-06-02 14:17:50|3089.3|3083.3|3088.8|3082.8|3089.3|3083.3|3088.8|3082.8|2
1622643480000|2021-06-02 14:18:00|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1622643490000|2021-06-02 14:18:10|3088.5|3082.5|3090|3084|3090|3084|3088.5|3082.5|6
1622643500000|2021-06-02 14:18:20|3090.3|3084.3|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|3
1622643520000|2021-06-02 14:18:40|3090.5|3084.5|3090|3084|3090.5|3084.5|3090|3084|3
1622643550000|2021-06-02 14:19:10|3089.8|3083.8|3089.3|3083.3|3089.8|3083.8|3089.3|3083.3|2
1622643560000|2021-06-02 14:19:20|3089.5|3083.5|3089.5|3083.5|3090|3084|3089.5|3083.5|4
1622643570000|2021-06-02 14:19:30|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1622643580000|2021-06-02 14:19:40|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1622643590000|2021-06-02 14:19:50|3089.3|3083.3|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|2
1622643600000|2021-06-02 14:20:00|3089.8|3083.8|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|3
1622643610000|2021-06-02 14:20:10|3090|3084|3090|3084|3090|3084|3090|3084|1
1622643630000|2021-06-02 14:20:30|3089.8|3083.8|3090|3084|3090|3084|3089.8|3083.8|2
1622643670000|2021-06-02 14:21:10|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1622643680000|2021-06-02 14:21:20|3091|3085|3092.3|3086.3|3092.3|3086.3|3091|3085|13
1622643690000|2021-06-02 14:21:30|3092|3086|3092|3086|3092|3086|3091.5|3085.5|4
1622643700000|2021-06-02 14:21:40|3092.3|3086.3|3092|3086|3092.3|3086.3|3092|3086|2
1622643710000|2021-06-02 14:21:50|3092.3|3086.3|3092|3086|3092.3|3086.3|3092|3086|2
1622643720000|2021-06-02 14:22:00|3091.8|3085.8|3091.3|3085.3|3091.8|3085.8|3091|3085|3
1622643730000|2021-06-02 14:22:10|3091|3085|3091|3085|3091|3085|3091|3085|1
1622643760000|2021-06-02 14:22:40|3091.3|3085.3|3092|3086|3092|3086|3091.3|3085.3|3
1622643780000|2021-06-02 14:23:00|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1622643790000|2021-06-02 14:23:10|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1622643800000|2021-06-02 14:23:20|3092.3|3086.3|3091.5|3085.5|3092.3|3086.3|3091.5|3085.5|5
1622643820000|2021-06-02 14:23:40|3091.3|3085.3|3090|3084|3091.3|3085.3|3090|3084|6
1622643830000|2021-06-02 14:23:50|3089.8|3083.8|3088.3|3082.3|3089.8|3083.8|3088.3|3082.3|7
1622643840000|2021-06-02 14:24:00|3088|3082|3088.8|3082.8|3089.8|3083.8|3088|3082|11
1622643850000|2021-06-02 14:24:10|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|2
1622643860000|2021-06-02 14:24:20|3089|3083|3090|3084|3090|3084|3089|3083|4
1622643870000|2021-06-02 14:24:30|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|3
1622643880000|2021-06-02 14:24:40|3090|3084|3090|3084|3090.5|3084.5|3090|3084|6
1622643890000|2021-06-02 14:24:50|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090|3084|3
1622643900000|2021-06-02 14:25:00|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1622643910000|2021-06-02 14:25:10|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3089.8|3083.8|4
1622643950000|2021-06-02 14:25:50|3090|3084|3088.8|3082.8|3090|3084|3088.8|3082.8|2
1622643960000|2021-06-02 14:26:00|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|4
1622643990000|2021-06-02 14:26:30|3089|3083|3088.8|3082.8|3090|3084|3088.8|3082.8|10
1622644000000|2021-06-02 14:26:40|3089|3083|3090.3|3084.3|3090.3|3084.3|3089|3083|3
1622644020000|2021-06-02 14:27:00|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1622644030000|2021-06-02 14:27:10|3090.8|3084.8|3091.8|3085.8|3092|3086|3090.8|3084.8|5
1622644040000|2021-06-02 14:27:20|3092|3086|3092|3086|3092|3086|3091.5|3085.5|5
1622644050000|2021-06-02 14:27:30|3091.8|3085.8|3091|3085|3091.8|3085.8|3091|3085|2
1622644060000|2021-06-02 14:27:40|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1622644070000|2021-06-02 14:27:50|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1622644080000|2021-06-02 14:28:00|3091|3085|3091|3085|3091|3085|3091|3085|1
1622644100000|2021-06-02 14:28:20|3091.3|3085.3|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|2
1622644120000|2021-06-02 14:28:40|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|4
1622644130000|2021-06-02 14:28:50|3091.3|3085.3|3091.5|3085.5|3091.5|3085.5|3091|3085|5
1622644140000|2021-06-02 14:29:00|3091.8|3085.8|3092.5|3086.5|3092.8|3086.8|3091.8|3085.8|7
1622644150000|2021-06-02 14:29:10|3092.3|3086.3|3091.8|3085.8|3092.3|3086.3|3091.8|3085.8|3
1622644170000|2021-06-02 14:29:30|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1622644180000|2021-06-02 14:29:40|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|2
1622644190000|2021-06-02 14:29:50|3091.3|3085.3|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|4
1622644200000|2021-06-02 14:30:00|3092.5|3086.5|3093.3|3087.3|3093.5|3087.5|3092.3|3086.3|12
1622644210000|2021-06-02 14:30:10|3093|3087|3093.8|3087.8|3093.8|3087.8|3092.8|3086.8|12
1622644220000|2021-06-02 14:30:20|3094|3088|3093.5|3087.5|3094|3088|3093.5|3087.5|5
1622644230000|2021-06-02 14:30:30|3093.8|3087.8|3093.8|3087.8|3094.5|3088.5|3093.8|3087.8|10
1622644240000|2021-06-02 14:30:40|3094|3088|3092.8|3086.8|3094.3|3088.3|3092.8|3086.8|7
1622644250000|2021-06-02 14:30:50|3093|3087|3092.5|3086.5|3093|3087|3092.3|3086.3|8
1622644260000|2021-06-02 14:31:00|3092.8|3086.8|3092.5|3086.5|3093.5|3087.5|3092.5|3086.5|9
1622644270000|2021-06-02 14:31:10|3092.3|3086.3|3091.5|3085.5|3092.3|3086.3|3091.5|3085.5|4
1622644280000|2021-06-02 14:31:20|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1622644290000|2021-06-02 14:31:30|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1622644300000|2021-06-02 14:31:40|3091.3|3085.3|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|4
1622644310000|2021-06-02 14:31:50|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1622644320000|2021-06-02 14:32:00|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|2
1622644330000|2021-06-02 14:32:10|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|2
1622644340000|2021-06-02 14:32:20|3091|3085|3090|3084|3091|3085|3090|3084|4
1622644350000|2021-06-02 14:32:30|3089.8|3083.8|3089.3|3083.3|3089.8|3083.8|3089.3|3083.3|3
1622644360000|2021-06-02 14:32:40|3089|3083|3088.5|3082.5|3089|3083|3088.5|3082.5|3
1622644370000|2021-06-02 14:32:50|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3087.8|3081.8|5
1622644380000|2021-06-02 14:33:00|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088|3082|3
1622644390000|2021-06-02 14:33:10|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|2
1622644400000|2021-06-02 14:33:20|3087.5|3081.5|3086.3|3080.3|3087.5|3081.5|3086.3|3080.3|8
1622644410000|2021-06-02 14:33:30|3086|3080|3085.5|3079.5|3086.3|3080.3|3085.5|3079.5|7
1622644440000|2021-06-02 14:34:00|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1622644460000|2021-06-02 14:34:20|3085.3|3079.3|3086.3|3080.3|3086.3|3080.3|3084.8|3078.8|6
1622644470000|2021-06-02 14:34:30|3085.8|3079.8|3086|3080|3086.3|3080.3|3085.5|3079.5|6
1622644490000|2021-06-02 14:34:50|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1622644500000|2021-06-02 14:35:00|3085.8|3079.8|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|4
1622644510000|2021-06-02 14:35:10|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|3
1622644520000|2021-06-02 14:35:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622644540000|2021-06-02 14:35:40|3085.3|3079.3|3083.8|3077.8|3085.3|3079.3|3083.8|3077.8|8
1622644550000|2021-06-02 14:35:50|3084|3078|3083.8|3077.8|3084|3078|3083.8|3077.8|2
1622644560000|2021-06-02 14:36:00|3084|3078|3085.8|3079.8|3085.8|3079.8|3083.8|3077.8|9
1622644570000|2021-06-02 14:36:10|3085.3|3079.3|3085.8|3079.8|3086|3080|3085|3079|7
1622644580000|2021-06-02 14:36:20|3086|3080|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|4
1622644590000|2021-06-02 14:36:30|3086|3080|3085.5|3079.5|3086|3080|3085.5|3079.5|5
1622644600000|2021-06-02 14:36:40|3085.3|3079.3|3086|3080|3086|3080|3085.3|3079.3|6
1622644610000|2021-06-02 14:36:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622644620000|2021-06-02 14:37:00|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1622644630000|2021-06-02 14:37:10|3085.3|3079.3|3085.8|3079.8|3086|3080|3085.3|3079.3|4
1622644650000|2021-06-02 14:37:30|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.3|3079.3|4
1622644660000|2021-06-02 14:37:40|3085.5|3079.5|3084.8|3078.8|3085.5|3079.5|3084.8|3078.8|4
1622644670000|2021-06-02 14:37:50|3085|3079|3086|3080|3086|3080|3085|3079|3
1622644680000|2021-06-02 14:38:00|3086.3|3080.3|3085.5|3079.5|3086.3|3080.3|3085.5|3079.5|4
1622644690000|2021-06-02 14:38:10|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085|3079|3
1622644700000|2021-06-02 14:38:20|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1622644710000|2021-06-02 14:38:30|3085|3079|3085|3079|3085|3079|3085|3079|1
1622644730000|2021-06-02 14:38:50|3085.3|3079.3|3085.8|3079.8|3086|3080|3085.3|3079.3|4
1622644740000|2021-06-02 14:39:00|3085.5|3079.5|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|3
1622644750000|2021-06-02 14:39:10|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1622644770000|2021-06-02 14:39:30|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1622644780000|2021-06-02 14:39:40|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.3|3078.3|6
1622644790000|2021-06-02 14:39:50|3085.5|3079.5|3086|3080|3086.3|3080.3|3085.3|3079.3|11
1622644800000|2021-06-02 14:40:00|3086.3|3080.3|3087.8|3081.8|3087.8|3081.8|3085.8|3079.8|23
1622644810000|2021-06-02 14:40:10|3087.3|3081.3|3087.3|3081.3|3087.5|3081.5|3086.5|3080.5|6
1622644820000|2021-06-02 14:40:20|3086.8|3080.8|3087.3|3081.3|3087.3|3081.3|3086.8|3080.8|2
1622644830000|2021-06-02 14:40:30|3087.5|3081.5|3088|3082|3088|3082|3087.5|3081.5|3
1622644840000|2021-06-02 14:40:40|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088|3082|3
1622644850000|2021-06-02 14:40:50|3088|3082|3086.8|3080.8|3088|3082|3086.8|3080.8|5
1622644860000|2021-06-02 14:41:00|3086.5|3080.5|3087|3081|3087|3081|3086.5|3080.5|3
1622644870000|2021-06-02 14:41:10|3087.3|3081.3|3087|3081|3087.3|3081.3|3086.5|3080.5|8
1622644880000|2021-06-02 14:41:20|3086.8|3080.8|3086|3080|3086.8|3080.8|3086|3080|4
1622644890000|2021-06-02 14:41:30|3085.8|3079.8|3085.5|3079.5|3086|3080|3085.5|3079.5|4
1622644900000|2021-06-02 14:41:40|3085.8|3079.8|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|4
1622644910000|2021-06-02 14:41:50|3086.8|3080.8|3087|3081|3087|3081|3086.5|3080.5|8
1622644920000|2021-06-02 14:42:00|3087.3|3081.3|3086.8|3080.8|3087.8|3081.8|3086.8|3080.8|6
1622644930000|2021-06-02 14:42:10|3087|3081|3087|3081|3087|3081|3087|3081|1
1622644940000|2021-06-02 14:42:20|3086.8|3080.8|3088.5|3082.5|3088.8|3082.8|3086.8|3080.8|5
1622644950000|2021-06-02 14:42:30|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|2
1622644960000|2021-06-02 14:42:40|3087.8|3081.8|3086.8|3080.8|3088|3082|3086.8|3080.8|7
1622644970000|2021-06-02 14:42:50|3086.5|3080.5|3086.5|3080.5|3087.5|3081.5|3086.5|3080.5|9
1622644980000|2021-06-02 14:43:00|3086.8|3080.8|3087.3|3081.3|3088|3082|3086.8|3080.8|11
1622644990000|2021-06-02 14:43:10|3087|3081|3087|3081|3087|3081|3086.8|3080.8|3
1622645000000|2021-06-02 14:43:20|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622645010000|2021-06-02 14:43:30|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622645020000|2021-06-02 14:43:40|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1622645030000|2021-06-02 14:43:50|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622645040000|2021-06-02 14:44:00|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1622645050000|2021-06-02 14:44:10|3087|3081|3087.5|3081.5|3087.5|3081.5|3087|3081|3
1622645060000|2021-06-02 14:44:20|3088|3082|3089.5|3083.5|3089.5|3083.5|3088|3082|4
1622645070000|2021-06-02 14:44:30|3089.8|3083.8|3088.5|3082.5|3089.8|3083.8|3088.5|3082.5|4
1622645080000|2021-06-02 14:44:40|3088.3|3082.3|3088|3082|3088.3|3082.3|3087.8|3081.8|4
1622645090000|2021-06-02 14:44:50|3087.8|3081.8|3087|3081|3087.8|3081.8|3087|3081|2
1622645100000|2021-06-02 14:45:00|3087.3|3081.3|3088.8|3082.8|3088.8|3082.8|3087.3|3081.3|11
1622645110000|2021-06-02 14:45:10|3089|3083|3089.3|3083.3|3089.8|3083.8|3089|3083|4
1622645120000|2021-06-02 14:45:20|3089|3083|3088.5|3082.5|3089|3083|3088.5|3082.5|2
1622645130000|2021-06-02 14:45:30|3088.8|3082.8|3089.3|3083.3|3089.3|3083.3|3088.8|3082.8|2
1622645140000|2021-06-02 14:45:40|3089.8|3083.8|3088.5|3082.5|3089.8|3083.8|3088.3|3082.3|6
1622645150000|2021-06-02 14:45:50|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1622645160000|2021-06-02 14:46:00|3088|3082|3088|3082|3088|3082|3088|3082|1
1622645170000|2021-06-02 14:46:10|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.3|3081.3|4
1622645180000|2021-06-02 14:46:20|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1622645190000|2021-06-02 14:46:30|3087.5|3081.5|3086|3080|3087.5|3081.5|3086|3080|7
1622645200000|2021-06-02 14:46:40|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086|3080|3
1622645210000|2021-06-02 14:46:50|3086.5|3080.5|3086|3080|3086.5|3080.5|3086|3080|3
1622645220000|2021-06-02 14:47:00|3085.8|3079.8|3085.5|3079.5|3086|3080|3085.5|3079.5|4
1622645230000|2021-06-02 14:47:10|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1622645240000|2021-06-02 14:47:20|3085|3079|3084.8|3078.8|3085|3079|3084|3078|7
1622645250000|2021-06-02 14:47:30|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|4
1622645260000|2021-06-02 14:47:40|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622645270000|2021-06-02 14:47:50|3084.3|3078.3|3084.3|3078.3|3085|3079|3084.3|3078.3|6
1622645280000|2021-06-02 14:48:00|3084|3078|3084.5|3078.5|3084.5|3078.5|3083.3|3077.3|6
1622645290000|2021-06-02 14:48:10|3084.8|3078.8|3086|3080|3086|3080|3084.5|3078.5|5
1622645310000|2021-06-02 14:48:30|3086.3|3080.3|3086|3080|3086.3|3080.3|3085.8|3079.8|4
1622645320000|2021-06-02 14:48:40|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.5|3078.5|3
1622645330000|2021-06-02 14:48:50|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622645340000|2021-06-02 14:49:00|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|6
1622645350000|2021-06-02 14:49:10|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|3
1622645360000|2021-06-02 14:49:20|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1622645370000|2021-06-02 14:49:30|3085|3079|3085.8|3079.8|3086|3080|3085|3079|7
1622645390000|2021-06-02 14:49:50|3085.3|3079.3|3084.5|3078.5|3085.3|3079.3|3084.5|3078.5|3
1622645400000|2021-06-02 14:50:00|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|3
1622645410000|2021-06-02 14:50:10|3083.5|3077.5|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|3
1622645430000|2021-06-02 14:50:30|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|4
1622645450000|2021-06-02 14:50:50|3084.3|3078.3|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|4
1622645460000|2021-06-02 14:51:00|3084|3078|3085.5|3079.5|3085.8|3079.8|3084|3078|8
1622645470000|2021-06-02 14:51:10|3085.8|3079.8|3085.8|3079.8|3086|3080|3085.8|3079.8|3
1622645480000|2021-06-02 14:51:20|3085.5|3079.5|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|3
1622645490000|2021-06-02 14:51:30|3085.3|3079.3|3085|3079|3085.8|3079.8|3085|3079|5
1622645500000|2021-06-02 14:51:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622645510000|2021-06-02 14:51:50|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|2
1622645520000|2021-06-02 14:52:00|3085.8|3079.8|3086|3080|3086|3080|3085.3|3079.3|5
1622645530000|2021-06-02 14:52:10|3086.3|3080.3|3085.5|3079.5|3086.8|3080.8|3085.5|3079.5|9
1622645540000|2021-06-02 14:52:20|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1622645550000|2021-06-02 14:52:30|3085.8|3079.8|3085.8|3079.8|3086|3080|3085.8|3079.8|3
1622645560000|2021-06-02 14:52:40|3086|3080|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|6
1622645570000|2021-06-02 14:52:50|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1622645580000|2021-06-02 14:53:00|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|2
1622645590000|2021-06-02 14:53:10|3085.3|3079.3|3086|3080|3086|3080|3085.3|3079.3|3
1622645600000|2021-06-02 14:53:20|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|3
1622645610000|2021-06-02 14:53:30|3085|3079|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|5
1622645620000|2021-06-02 14:53:40|3085.8|3079.8|3086|3080|3086|3080|3085.3|3079.3|4
1622645630000|2021-06-02 14:53:50|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085|3079|3
1622645640000|2021-06-02 14:54:00|3085|3079|3084.5|3078.5|3085.8|3079.8|3084.5|3078.5|7
1622645650000|2021-06-02 14:54:10|3085|3079|3084.5|3078.5|3085|3079|3084.5|3078.5|3
1622645660000|2021-06-02 14:54:20|3084.8|3078.8|3085.5|3079.5|3085.5|3079.5|3084.8|3078.8|4
1622645670000|2021-06-02 14:54:30|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|3
1622645680000|2021-06-02 14:54:40|3085|3079|3085.3|3079.3|3085.8|3079.8|3085|3079|4
1622645690000|2021-06-02 14:54:50|3085.8|3079.8|3085.3|3079.3|3086|3080|3085.3|3079.3|12
1622645700000|2021-06-02 14:55:00|3085.8|3079.8|3086.5|3080.5|3086.8|3080.8|3085.8|3079.8|5
1622645710000|2021-06-02 14:55:10|3085.8|3079.8|3086.5|3080.5|3086.5|3080.5|3085.3|3079.3|8
1622645720000|2021-06-02 14:55:20|3086.3|3080.3|3085.5|3079.5|3086.3|3080.3|3085.5|3079.5|6
1622645730000|2021-06-02 14:55:30|3085.8|3079.8|3085.3|3079.3|3086.3|3080.3|3085.3|3079.3|10
1622645740000|2021-06-02 14:55:40|3085.8|3079.8|3085.5|3079.5|3086|3080|3085|3079|10
1622645750000|2021-06-02 14:55:50|3084.8|3078.8|3086.3|3080.3|3086.8|3080.8|3084.8|3078.8|7
1622645760000|2021-06-02 14:56:00|3086|3080|3086.5|3080.5|3087.3|3081.3|3085.8|3079.8|11
1622645770000|2021-06-02 14:56:10|3086.3|3080.3|3085.5|3079.5|3086.5|3080.5|3085.5|3079.5|7
1622645780000|2021-06-02 14:56:20|3085.8|3079.8|3086.3|3080.3|3086.8|3080.8|3085.5|3079.5|11
1622645790000|2021-06-02 14:56:30|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622645800000|2021-06-02 14:56:40|3086.8|3080.8|3087|3081|3087.3|3081.3|3086.5|3080.5|6
1622645810000|2021-06-02 14:56:50|3086.8|3080.8|3087|3081|3087|3081|3086.3|3080.3|8
1622645820000|2021-06-02 14:57:00|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|11
1622645830000|2021-06-02 14:57:10|3085.8|3079.8|3086.3|3080.3|3087|3081|3085.8|3079.8|8
1622645840000|2021-06-02 14:57:20|3086|3080|3085.5|3079.5|3086|3080|3085.5|3079.5|3
1622645850000|2021-06-02 14:57:30|3085.3|3079.3|3086|3080|3086.8|3080.8|3085.3|3079.3|11
1622645860000|2021-06-02 14:57:40|3085.8|3079.8|3086|3080|3086.5|3080.5|3085.8|3079.8|10
1622645870000|2021-06-02 14:57:50|3085.3|3079.3|3086.5|3080.5|3086.8|3080.8|3085.3|3079.3|6
1622645880000|2021-06-02 14:58:00|3086.3|3080.3|3086.8|3080.8|3087|3081|3086.3|3080.3|7
1622645890000|2021-06-02 14:58:10|3086.3|3080.3|3085.8|3079.8|3086.5|3080.5|3085.5|3079.5|10
1622645900000|2021-06-02 14:58:20|3086|3080|3084.8|3078.8|3086|3080|3084.8|3078.8|9
1622645910000|2021-06-02 14:58:30|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3083.8|3077.8|6
1622645920000|2021-06-02 14:58:40|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622645930000|2021-06-02 14:58:50|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1622645940000|2021-06-02 14:59:00|3084.8|3078.8|3086|3080|3086|3080|3084.8|3078.8|6
1622645950000|2021-06-02 14:59:10|3085.8|3079.8|3086|3080|3086|3080|3085|3079|9
1622645960000|2021-06-02 14:59:20|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3085.8|3079.8|9
1622645970000|2021-06-02 14:59:30|3086.3|3080.3|3086.5|3080.5|3086.8|3080.8|3086|3080|8
1622645980000|2021-06-02 14:59:40|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3085|3079|9
1622645990000|2021-06-02 14:59:50|3086.5|3080.5|3087.3|3081.3|3087.3|3081.3|3085.8|3079.8|9
1622646000000|2021-06-02 15:00:00|3087.5|3081.5|3088.5|3082.5|3088.5|3082.5|3087.5|3081.5|8
1622646010000|2021-06-02 15:00:10|3088.3|3082.3|3088|3082|3088.5|3082.5|3087.8|3081.8|8
1622646020000|2021-06-02 15:00:20|3087.8|3081.8|3086.8|3080.8|3087.8|3081.8|3086.8|3080.8|8
1622646030000|2021-06-02 15:00:30|3087|3081|3087|3081|3087.3|3081.3|3087|3081|5
1622646040000|2021-06-02 15:00:40|3087.3|3081.3|3086.8|3080.8|3087.3|3081.3|3086.8|3080.8|5
1622646050000|2021-06-02 15:00:50|3087|3081|3086.8|3080.8|3087|3081|3086.3|3080.3|6
1622646060000|2021-06-02 15:01:00|3087.3|3081.3|3086.8|3080.8|3087.3|3081.3|3086.3|3080.3|11
1622646070000|2021-06-02 15:01:10|3086.5|3080.5|3087.3|3081.3|3087.3|3081.3|3086.3|3080.3|7
1622646080000|2021-06-02 15:01:20|3087|3081|3086.8|3080.8|3087|3081|3085.8|3079.8|8
1622646090000|2021-06-02 15:01:30|3086|3080|3086.8|3080.8|3086.8|3080.8|3086|3080|4
1622646100000|2021-06-02 15:01:40|3087|3081|3086.8|3080.8|3087|3081|3086.5|3080.5|6
1622646110000|2021-06-02 15:01:50|3086.3|3080.3|3087|3081|3087|3081|3086.3|3080.3|5
1622646120000|2021-06-02 15:02:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|3
1622646150000|2021-06-02 15:02:30|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1622646170000|2021-06-02 15:02:50|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622646180000|2021-06-02 15:03:00|3086.5|3080.5|3086.8|3080.8|3087|3081|3086.5|3080.5|4
1622646190000|2021-06-02 15:03:10|3087|3081|3087|3081|3087|3081|3087|3081|1
1622646220000|2021-06-02 15:03:40|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622646230000|2021-06-02 15:03:50|3087|3081|3087|3081|3087.3|3081.3|3087|3081|3
1622646260000|2021-06-02 15:04:20|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|4
1622646270000|2021-06-02 15:04:30|3086|3080|3086|3080|3086|3080|3085.8|3079.8|3
1622646280000|2021-06-02 15:04:40|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|3
1622646290000|2021-06-02 15:04:50|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|4
1622646310000|2021-06-02 15:05:10|3086.3|3080.3|3087|3081|3087|3081|3086.3|3080.3|3
1622646320000|2021-06-02 15:05:20|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|2
1622646330000|2021-06-02 15:05:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1622646340000|2021-06-02 15:05:40|3085.8|3079.8|3085|3079|3085.8|3079.8|3085|3079|3
1622646350000|2021-06-02 15:05:50|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1622646360000|2021-06-02 15:06:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622646370000|2021-06-02 15:06:10|3085|3079|3085|3079|3085|3079|3085|3079|1
1622646390000|2021-06-02 15:06:30|3085.3|3079.3|3086|3080|3086.3|3080.3|3085.3|3079.3|5
1622646400000|2021-06-02 15:06:40|3086.3|3080.3|3086.5|3080.5|3086.8|3080.8|3086.3|3080.3|3
1622646410000|2021-06-02 15:06:50|3086.8|3080.8|3086.8|3080.8|3087|3081|3086.8|3080.8|3
1622646430000|2021-06-02 15:07:10|3087|3081|3086|3080|3087|3081|3086|3080|5
1622646440000|2021-06-02 15:07:20|3085.5|3079.5|3085.3|3079.3|3086|3080|3085.3|3079.3|7
1622646450000|2021-06-02 15:07:30|3085|3079|3085.8|3079.8|3085.8|3079.8|3085|3079|4
1622646460000|2021-06-02 15:07:40|3086|3080|3086.5|3080.5|3086.5|3080.5|3086|3080|5
1622646470000|2021-06-02 15:07:50|3086.8|3080.8|3087|3081|3087|3081|3086.5|3080.5|4
1622646480000|2021-06-02 15:08:00|3086.8|3080.8|3086.5|3080.5|3087|3081|3086.5|3080.5|4
1622646490000|2021-06-02 15:08:10|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622646500000|2021-06-02 15:08:20|3086|3080|3086.5|3080.5|3086.5|3080.5|3086|3080|3
1622646510000|2021-06-02 15:08:30|3086.8|3080.8|3086|3080|3086.8|3080.8|3086|3080|4
1622646520000|2021-06-02 15:08:40|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|3
1622646530000|2021-06-02 15:08:50|3086.8|3080.8|3086|3080|3086.8|3080.8|3086|3080|4
1622646540000|2021-06-02 15:09:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3085.5|3079.5|7
1622646550000|2021-06-02 15:09:10|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1622646560000|2021-06-02 15:09:20|3087|3081|3087|3081|3087.3|3081.3|3087|3081|3
1622646570000|2021-06-02 15:09:30|3086.8|3080.8|3085.3|3079.3|3086.8|3080.8|3085.3|3079.3|5
1622646580000|2021-06-02 15:09:40|3085|3079|3086|3080|3086|3080|3085|3079|5
1622646590000|2021-06-02 15:09:50|3085.8|3079.8|3085.8|3079.8|3086|3080|3085.3|3079.3|6
1622646600000|2021-06-02 15:10:00|3086|3080|3086|3080|3086.3|3080.3|3085.8|3079.8|7
1622646620000|2021-06-02 15:10:20|3086.3|3080.3|3087.3|3081.3|3087.3|3081.3|3086.3|3080.3|4
1622646630000|2021-06-02 15:10:30|3087|3081|3087|3081|3087|3081|3087|3081|1
1622646640000|2021-06-02 15:10:40|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|2
1622646650000|2021-06-02 15:10:50|3087.5|3081.5|3087|3081|3087.5|3081.5|3087|3081|3
1622646660000|2021-06-02 15:11:00|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1622646690000|2021-06-02 15:11:30|3087.3|3081.3|3086|3080|3088.3|3082.3|3086|3080|7
1622646700000|2021-06-02 15:11:40|3085.5|3079.5|3085.8|3079.8|3086.3|3080.3|3085.5|3079.5|4
1622646710000|2021-06-02 15:11:50|3086|3080|3086|3080|3086|3080|3086|3080|1
1622646720000|2021-06-02 15:12:00|3086.3|3080.3|3085.3|3079.3|3086.3|3080.3|3085.3|3079.3|4
1622646740000|2021-06-02 15:12:20|3085.5|3079.5|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|4
1622646760000|2021-06-02 15:12:40|3085.5|3079.5|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|4
1622646770000|2021-06-02 15:12:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622646780000|2021-06-02 15:13:00|3085.5|3079.5|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|3
1622646790000|2021-06-02 15:13:10|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1622646800000|2021-06-02 15:13:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1622646820000|2021-06-02 15:13:40|3085.3|3079.3|3085.8|3079.8|3086.3|3080.3|3085.3|3079.3|6
1622646850000|2021-06-02 15:14:10|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085|3079|4
1622646860000|2021-06-02 15:14:20|3085.5|3079.5|3085.3|3079.3|3086.3|3080.3|3085.3|3079.3|6
1622646870000|2021-06-02 15:14:30|3085.5|3079.5|3086|3080|3086|3080|3085.5|3079.5|3
1622646880000|2021-06-02 15:14:40|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|4
1622646890000|2021-06-02 15:14:50|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1622646900000|2021-06-02 15:15:00|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|6
1622646910000|2021-06-02 15:15:10|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1622646920000|2021-06-02 15:15:20|3086.3|3080.3|3086.8|3080.8|3087.3|3081.3|3086.3|3080.3|6
1622646930000|2021-06-02 15:15:30|3087.3|3081.3|3086.8|3080.8|3087.3|3081.3|3086.8|3080.8|2
1622646940000|2021-06-02 15:15:40|3087.3|3081.3|3086.8|3080.8|3087.3|3081.3|3086.8|3080.8|4
1622646950000|2021-06-02 15:15:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3086.8|3080.8|5
1622646960000|2021-06-02 15:16:00|3087.8|3081.8|3087|3081|3087.8|3081.8|3087|3081|4
1622646980000|2021-06-02 15:16:20|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087|3081|3
1622646990000|2021-06-02 15:16:30|3087|3081|3087.3|3081.3|3087.5|3081.5|3087|3081|6
1622647000000|2021-06-02 15:16:40|3087|3081|3086.5|3080.5|3087|3081|3086.5|3080.5|5
1622647010000|2021-06-02 15:16:50|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1622647020000|2021-06-02 15:17:00|3086.3|3080.3|3087|3081|3087|3081|3086.3|3080.3|5
1622647030000|2021-06-02 15:17:10|3087.3|3081.3|3086.3|3080.3|3087.3|3081.3|3086.3|3080.3|5
1622647040000|2021-06-02 15:17:20|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1622647060000|2021-06-02 15:17:40|3087|3081|3086.5|3080.5|3087.3|3081.3|3086.5|3080.5|5
1622647070000|2021-06-02 15:17:50|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|4
1622647080000|2021-06-02 15:18:00|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1622647100000|2021-06-02 15:18:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1622647140000|2021-06-02 15:19:00|3086.3|3080.3|3087.3|3081.3|3087.3|3081.3|3086.3|3080.3|5
1622647150000|2021-06-02 15:19:10|3087|3081|3086.8|3080.8|3087.3|3081.3|3086.8|3080.8|6
1622647160000|2021-06-02 15:19:20|3086.5|3080.5|3086|3080|3086.5|3080.5|3086|3080|3
1622647170000|2021-06-02 15:19:30|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1622647180000|2021-06-02 15:19:40|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|4
1622647190000|2021-06-02 15:19:50|3086.5|3080.5|3086.8|3080.8|3087|3081|3086.3|3080.3|9
1622647200000|2021-06-02 15:20:00|3087|3081|3087|3081|3087.3|3081.3|3087|3081|3
1622647210000|2021-06-02 15:20:10|3087.3|3081.3|3086.8|3080.8|3087.3|3081.3|3086.8|3080.8|3
1622647220000|2021-06-02 15:20:20|3087|3081|3087|3081|3087|3081|3087|3081|1
1622647230000|2021-06-02 15:20:30|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622647240000|2021-06-02 15:20:40|3086.5|3080.5|3087|3081|3087|3081|3086.5|3080.5|5
1622647250000|2021-06-02 15:20:50|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1622647260000|2021-06-02 15:21:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1622647270000|2021-06-02 15:21:10|3087|3081|3087.5|3081.5|3087.5|3081.5|3087|3081|2
1622647280000|2021-06-02 15:21:20|3087.3|3081.3|3086.8|3080.8|3087.3|3081.3|3086.5|3080.5|4
1622647290000|2021-06-02 15:21:30|3087|3081|3086.5|3080.5|3087|3081|3086.5|3080.5|3
1622647300000|2021-06-02 15:21:40|3086.8|3080.8|3087.3|3081.3|3087.3|3081.3|3086.8|3080.8|2
1622647310000|2021-06-02 15:21:50|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086|3080|3
1622647320000|2021-06-02 15:22:00|3086|3080|3086|3080|3086.3|3080.3|3086|3080|3
1622647330000|2021-06-02 15:22:10|3085.8|3079.8|3085|3079|3086|3080|3085|3079|4
1622647340000|2021-06-02 15:22:20|3085.3|3079.3|3085.5|3079.5|3086|3080|3085.3|3079.3|12
1622647350000|2021-06-02 15:22:30|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1622647370000|2021-06-02 15:22:50|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1622647380000|2021-06-02 15:23:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622647410000|2021-06-02 15:23:30|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622647430000|2021-06-02 15:23:50|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622647440000|2021-06-02 15:24:00|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622647450000|2021-06-02 15:24:10|3086.3|3080.3|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|3
1622647460000|2021-06-02 15:24:20|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622647480000|2021-06-02 15:24:40|3086.3|3080.3|3085|3079|3086.3|3080.3|3085|3079|8
1622647500000|2021-06-02 15:25:00|3084.8|3078.8|3085.8|3079.8|3085.8|3079.8|3084.8|3078.8|5
1622647510000|2021-06-02 15:25:10|3085.5|3079.5|3086|3080|3086|3080|3085.5|3079.5|3
1622647520000|2021-06-02 15:25:20|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|3
1622647530000|2021-06-02 15:25:30|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|6
1622647540000|2021-06-02 15:25:40|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|4
1622647550000|2021-06-02 15:25:50|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622647560000|2021-06-02 15:26:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622647570000|2021-06-02 15:26:10|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622647580000|2021-06-02 15:26:20|3085.5|3079.5|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|3
1622647590000|2021-06-02 15:26:30|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|3
1622647600000|2021-06-02 15:26:40|3086.5|3080.5|3086|3080|3086.5|3080.5|3086|3080|11
1622647630000|2021-06-02 15:27:10|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|2
1622647640000|2021-06-02 15:27:20|3085.5|3079.5|3085.5|3079.5|3085.8|3079.8|3085.3|3079.3|11
1622647650000|2021-06-02 15:27:30|3085.3|3079.3|3085|3079|3085.5|3079.5|3085|3079|4
1622647660000|2021-06-02 15:27:40|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1622647680000|2021-06-02 15:28:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622647690000|2021-06-02 15:28:10|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1622647700000|2021-06-02 15:28:20|3085|3079|3085|3079|3085|3079|3085|3079|1
1622647710000|2021-06-02 15:28:30|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.3|3078.3|8
1622647720000|2021-06-02 15:28:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1622647730000|2021-06-02 15:28:50|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1622647740000|2021-06-02 15:29:00|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1622647750000|2021-06-02 15:29:10|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1622647760000|2021-06-02 15:29:20|3085|3079|3086|3080|3086|3080|3085|3079|3
1622647770000|2021-06-02 15:29:30|3085.5|3079.5|3085.8|3079.8|3086|3080|3085.3|3079.3|8
1622647790000|2021-06-02 15:29:50|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|3
1622647800000|2021-06-02 15:30:00|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1622647820000|2021-06-02 15:30:20|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|2
1622647830000|2021-06-02 15:30:30|3085.8|3079.8|3085.8|3079.8|3086|3080|3085.8|3079.8|7
1622647840000|2021-06-02 15:30:40|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1622647850000|2021-06-02 15:30:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1622647860000|2021-06-02 15:31:00|3086|3080|3085.5|3079.5|3086|3080|3085.5|3079.5|3
1622647880000|2021-06-02 15:31:20|3085.3|3079.3|3085|3079|3085.3|3079.3|3084.5|3078.5|5
1622647890000|2021-06-02 15:31:30|3084.8|3078.8|3085.3|3079.3|3085.5|3079.5|3084.5|3078.5|6
1622647900000|2021-06-02 15:31:40|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1622647910000|2021-06-02 15:31:50|3084.5|3078.5|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|3
1622647930000|2021-06-02 15:32:10|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1622647940000|2021-06-02 15:32:20|3084.3|3078.3|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|3
1622647950000|2021-06-02 15:32:30|3084.5|3078.5|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|3
1622647970000|2021-06-02 15:32:50|3084.3|3078.3|3084.5|3078.5|3084.8|3078.8|3084.3|3078.3|4
1622647980000|2021-06-02 15:33:00|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1622647990000|2021-06-02 15:33:10|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622648000000|2021-06-02 15:33:20|3085|3079|3085|3079|3085.3|3079.3|3084.5|3078.5|5
1622648010000|2021-06-02 15:33:30|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|3
1622648020000|2021-06-02 15:33:40|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|3
1622648040000|2021-06-02 15:34:00|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622648050000|2021-06-02 15:34:10|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622648080000|2021-06-02 15:34:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1622648120000|2021-06-02 15:35:20|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1622648130000|2021-06-02 15:35:30|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|4
1622648140000|2021-06-02 15:35:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622648150000|2021-06-02 15:35:50|3085|3079|3085|3079|3085|3079|3085|3079|1
1622648160000|2021-06-02 15:36:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622648170000|2021-06-02 15:36:10|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622648200000|2021-06-02 15:36:40|3084.8|3078.8|3085|3079|3085.3|3079.3|3084.8|3078.8|4
1622648220000|2021-06-02 15:37:00|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1622648230000|2021-06-02 15:37:10|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|4
1622648240000|2021-06-02 15:37:20|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622648250000|2021-06-02 15:37:30|3085|3079|3085.3|3079.3|3085.5|3079.5|3085|3079|4
1622648260000|2021-06-02 15:37:40|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1622648300000|2021-06-02 15:38:20|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1622648330000|2021-06-02 15:38:50|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1622648340000|2021-06-02 15:39:00|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1622648360000|2021-06-02 15:39:20|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1622648380000|2021-06-02 15:39:40|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1622648400000|2021-06-02 15:40:00|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|3
1622648410000|2021-06-02 15:40:10|3086.5|3080.5|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|4
1622648430000|2021-06-02 15:40:30|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1622648440000|2021-06-02 15:40:40|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1622648450000|2021-06-02 15:40:50|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1622648460000|2021-06-02 15:41:00|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|4
1622648480000|2021-06-02 15:41:20|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1622648490000|2021-06-02 15:41:30|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|5
1622648500000|2021-06-02 15:41:40|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1622648510000|2021-06-02 15:41:50|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1622648560000|2021-06-02 15:42:40|3086|3080|3085|3079|3086|3080|3085|3079|4
1622648570000|2021-06-02 15:42:50|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1622648580000|2021-06-02 15:43:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1622648590000|2021-06-02 15:43:10|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1622648620000|2021-06-02 15:43:40|3084.8|3078.8|3085|3079|3085|3079|3084.5|3078.5|4
1622648650000|2021-06-02 15:44:10|3084.8|3078.8|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|3
1622648670000|2021-06-02 15:44:30|3084|3078|3083.8|3077.8|3084|3078|3083.8|3077.8|2
1622648700000|2021-06-02 15:45:00|3084|3078|3083.5|3077.5|3084|3078|3083.5|3077.5|4
1622648710000|2021-06-02 15:45:10|3083.3|3077.3|3082.5|3076.5|3083.3|3077.3|3082.5|3076.5|3
1622648720000|2021-06-02 15:45:20|3082.3|3076.3|3083.3|3077.3|3083.3|3077.3|3082.3|3076.3|2
1622648730000|2021-06-02 15:45:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1622648740000|2021-06-02 15:45:40|3082.5|3076.5|3081.5|3075.5|3082.5|3076.5|3081.5|3075.5|3
1622648750000|2021-06-02 15:45:50|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|2
1622648760000|2021-06-02 15:46:00|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.3|3074.3|5
1622648770000|2021-06-02 15:46:10|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1622648800000|2021-06-02 15:46:40|3080.5|3074.5|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|4
1622648810000|2021-06-02 15:46:50|3080.5|3074.5|3081|3075|3081.3|3075.3|3080.5|3074.5|5
1622648820000|2021-06-02 15:47:00|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081|3075|3
1622648860000|2021-06-02 15:47:40|3081|3075|3080.8|3074.8|3081|3075|3080.8|3074.8|2
1622648870000|2021-06-02 15:47:50|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1622648880000|2021-06-02 15:48:00|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|6
1622648890000|2021-06-02 15:48:10|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|4
1622648900000|2021-06-02 15:48:20|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1622648910000|2021-06-02 15:48:30|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1622648920000|2021-06-02 15:48:40|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1622648950000|2021-06-02 15:49:10|3081|3075|3081|3075|3081.3|3075.3|3081|3075|3
1622648960000|2021-06-02 15:49:20|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1622649000000|2021-06-02 15:50:00|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1622649010000|2021-06-02 15:50:10|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1622649050000|2021-06-02 15:50:50|3081|3075|3080.5|3074.5|3081|3075|3080.5|3074.5|2
1622649060000|2021-06-02 15:51:00|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1622649090000|2021-06-02 15:51:30|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1622649110000|2021-06-02 15:51:50|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1622649120000|2021-06-02 15:52:00|3080|3074|3079.5|3073.5|3080|3074|3079.5|3073.5|2
1622649140000|2021-06-02 15:52:20|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1622649150000|2021-06-02 15:52:30|3079.8|3073.8|3079.5|3073.5|3080|3074|3079.5|3073.5|4
1622649170000|2021-06-02 15:52:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1622649220000|2021-06-02 15:53:40|3079.5|3073.5|3080.5|3074.5|3080.5|3074.5|3079.5|3073.5|2
1622649240000|2021-06-02 15:54:00|3080.3|3074.3|3079.3|3073.3|3080.3|3074.3|3079.3|3073.3|3
1622649250000|2021-06-02 15:54:10|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1622649260000|2021-06-02 15:54:20|3079.5|3073.5|3080.5|3074.5|3080.5|3074.5|3079.5|3073.5|5
1622649310000|2021-06-02 15:55:10|3080.3|3074.3|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|2
1622649320000|2021-06-02 15:55:20|3080|3074|3080|3074|3080|3074|3080|3074|1
1622649330000|2021-06-02 15:55:30|3079.8|3073.8|3080|3074|3080|3074|3079.5|3073.5|3
1622649390000|2021-06-02 15:56:30|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1622649400000|2021-06-02 15:56:40|3080|3074|3080|3074|3080|3074|3079.8|3073.8|3
1622649410000|2021-06-02 15:56:50|3079.8|3073.8|3079|3073|3079.8|3073.8|3079|3073|3
1622649420000|2021-06-02 15:57:00|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1622649430000|2021-06-02 15:57:10|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1622649440000|2021-06-02 15:57:20|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|4
1622649450000|2021-06-02 15:57:30|3079|3073|3079|3073|3079|3073|3079|3073|1
1622649460000|2021-06-02 15:57:40|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|3
1622649470000|2021-06-02 15:57:50|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1622649480000|2021-06-02 15:58:00|3079|3073|3079.5|3073.5|3079.8|3073.8|3079|3073|7
1622649490000|2021-06-02 15:58:10|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1622649500000|2021-06-02 15:58:20|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1622649510000|2021-06-02 15:58:30|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1622649520000|2021-06-02 15:58:40|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1622649530000|2021-06-02 15:58:50|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1622649570000|2021-06-02 15:59:30|3078.8|3072.8|3079.3|3073.3|3079.8|3073.8|3078.8|3072.8|4
1622649580000|2021-06-02 15:59:40|3079|3073|3079|3073|3079.3|3073.3|3079|3073|3
1622649590000|2021-06-02 15:59:50|3079.3|3073.3|3079|3073|3079.3|3073.3|3078.8|3072.8|4
1622649600000|2021-06-02 16:00:00|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1622649610000|2021-06-02 16:00:10|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1622649620000|2021-06-02 16:00:20|3079|3073|3079|3073|3079|3073|3079|3073|1
1622649630000|2021-06-02 16:00:30|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1622649660000|2021-06-02 16:01:00|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1622649670000|2021-06-02 16:01:10|3079|3073|3079|3073|3079|3073|3079|3073|1
1622649680000|2021-06-02 16:01:20|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1622649700000|2021-06-02 16:01:40|3078.8|3072.8|3078.8|3072.8|3079|3073|3078.8|3072.8|3
1622649710000|2021-06-02 16:01:50|3079|3073|3079|3073|3079|3073|3079|3073|1
1622649750000|2021-06-02 16:02:30|3078.5|3072.5|3078|3072|3078.5|3072.5|3078|3072|2
1622649780000|2021-06-02 16:03:00|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|3
1622649790000|2021-06-02 16:03:10|3077|3071|3077|3071|3077|3071|3077|3071|1
1622649810000|2021-06-02 16:03:30|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1622649820000|2021-06-02 16:03:40|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622649850000|2021-06-02 16:04:10|3076|3070|3075.5|3069.5|3076|3070|3075.5|3069.5|4
1622649860000|2021-06-02 16:04:20|3075.8|3069.8|3076|3070|3076.5|3070.5|3075.5|3069.5|13
1622649870000|2021-06-02 16:04:30|3075.8|3069.8|3076|3070|3076|3070|3075.5|3069.5|4
1622649880000|2021-06-02 16:04:40|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1622649890000|2021-06-02 16:04:50|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1622649900000|2021-06-02 16:05:00|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1622649910000|2021-06-02 16:05:10|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622649940000|2021-06-02 16:05:40|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1622649950000|2021-06-02 16:05:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622649960000|2021-06-02 16:06:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1622649970000|2021-06-02 16:06:10|3076.5|3070.5|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|3
1622649980000|2021-06-02 16:06:20|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|3
1622650040000|2021-06-02 16:07:20|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1622650050000|2021-06-02 16:07:30|3077|3071|3077|3071|3077|3071|3077|3071|1
1622650060000|2021-06-02 16:07:40|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|5
1622650070000|2021-06-02 16:07:50|3077.5|3071.5|3076|3070|3077.5|3071.5|3076|3070|3
1622650090000|2021-06-02 16:08:10|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1622650100000|2021-06-02 16:08:20|3075.3|3069.3|3075.5|3069.5|3075.8|3069.8|3075|3069|5
1622650120000|2021-06-02 16:08:40|3075.8|3069.8|3077|3071|3077|3071|3075.8|3069.8|3
1622650150000|2021-06-02 16:09:10|3077.3|3071.3|3078|3072|3078|3072|3077.3|3071.3|2
1622650160000|2021-06-02 16:09:20|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622650180000|2021-06-02 16:09:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622650200000|2021-06-02 16:10:00|3077.5|3071.5|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|4
1622650240000|2021-06-02 16:10:40|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1622650250000|2021-06-02 16:10:50|3076|3070|3076|3070|3076|3070|3076|3070|1
1622650270000|2021-06-02 16:11:10|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622650280000|2021-06-02 16:11:20|3076|3070|3076|3070|3076|3070|3075.5|3069.5|5
1622650310000|2021-06-02 16:11:50|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|3
1622650340000|2021-06-02 16:12:20|3076|3070|3076|3070|3076|3070|3076|3070|1
1622650350000|2021-06-02 16:12:30|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|3
1622650370000|2021-06-02 16:12:50|3076.5|3070.5|3076|3070|3076.8|3070.8|3076|3070|4
1622650380000|2021-06-02 16:13:00|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1622650400000|2021-06-02 16:13:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622650410000|2021-06-02 16:13:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076|3070|3
1622650440000|2021-06-02 16:14:00|3076.3|3070.3|3075.3|3069.3|3076.3|3070.3|3075.3|3069.3|8
1622650450000|2021-06-02 16:14:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622650460000|2021-06-02 16:14:20|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1622650470000|2021-06-02 16:14:30|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|3
1622650490000|2021-06-02 16:14:50|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1622650510000|2021-06-02 16:15:10|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1622650590000|2021-06-02 16:16:30|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622650600000|2021-06-02 16:16:40|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622650630000|2021-06-02 16:17:10|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|4
1622650640000|2021-06-02 16:17:20|3075.5|3069.5|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|3
1622650660000|2021-06-02 16:17:40|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|3
1622650670000|2021-06-02 16:17:50|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074|3068|4
1622650690000|2021-06-02 16:18:10|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074|3068|4
1622650720000|2021-06-02 16:18:40|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1622650730000|2021-06-02 16:18:50|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|4
1622650740000|2021-06-02 16:19:00|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|2
1622650750000|2021-06-02 16:19:10|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1622650760000|2021-06-02 16:19:20|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1622650780000|2021-06-02 16:19:40|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1622650790000|2021-06-02 16:19:50|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|2
1622650800000|2021-06-02 16:20:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|3
1622650830000|2021-06-02 16:20:30|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622650840000|2021-06-02 16:20:40|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622650870000|2021-06-02 16:21:10|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|3
1622650880000|2021-06-02 16:21:20|3076|3070|3076.5|3070.5|3076.8|3070.8|3076|3070|5
1622650890000|2021-06-02 16:21:30|3076.3|3070.3|3077|3071|3077|3071|3076.3|3070.3|6
1622650900000|2021-06-02 16:21:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622650920000|2021-06-02 16:22:00|3077|3071|3077|3071|3077|3071|3076.3|3070.3|7
1622650930000|2021-06-02 16:22:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1622650950000|2021-06-02 16:22:30|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|4
1622650980000|2021-06-02 16:23:00|3077.3|3071.3|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|5
1622650990000|2021-06-02 16:23:10|3078.3|3072.3|3077.5|3071.5|3078.3|3072.3|3077.5|3071.5|5
1622651000000|2021-06-02 16:23:20|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1622651010000|2021-06-02 16:23:30|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|5
1622651020000|2021-06-02 16:23:40|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.3|3071.3|6
1622651040000|2021-06-02 16:24:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622651050000|2021-06-02 16:24:10|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1622651100000|2021-06-02 16:25:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1622651110000|2021-06-02 16:25:10|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1622651130000|2021-06-02 16:25:30|3078.5|3072.5|3079|3073|3079|3073|3078.5|3072.5|2
1622651140000|2021-06-02 16:25:40|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1622651150000|2021-06-02 16:25:50|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|6
1622651170000|2021-06-02 16:26:10|3078.8|3072.8|3080|3074|3080|3074|3078.8|3072.8|5
1622651200000|2021-06-02 16:26:40|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1622651210000|2021-06-02 16:26:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1622651220000|2021-06-02 16:27:00|3079|3073|3079|3073|3079|3073|3079|3073|1
1622651240000|2021-06-02 16:27:20|3078.8|3072.8|3079|3073|3079|3073|3078.5|3072.5|4
1622651250000|2021-06-02 16:27:30|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1622651270000|2021-06-02 16:27:50|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.5|3072.5|4
1622651300000|2021-06-02 16:28:20|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1622651330000|2021-06-02 16:28:50|3078.5|3072.5|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|3
1622651360000|2021-06-02 16:29:20|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1622651390000|2021-06-02 16:29:50|3079|3073|3079|3073|3079|3073|3079|3073|1
1622651400000|2021-06-02 16:30:00|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1622651420000|2021-06-02 16:30:20|3079.3|3073.3|3079.3|3073.3|3079.5|3073.5|3079|3073|5
1622651440000|2021-06-02 16:30:40|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1622651450000|2021-06-02 16:30:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1622651460000|2021-06-02 16:31:00|3079|3073|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|3
1622651490000|2021-06-02 16:31:30|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1622651500000|2021-06-02 16:31:40|3078.5|3072.5|3079.5|3073.5|3079.5|3073.5|3078.5|3072.5|2
1622651510000|2021-06-02 16:31:50|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|3
1622651520000|2021-06-02 16:32:00|3079|3073|3079|3073|3079|3073|3079|3073|1
1622651530000|2021-06-02 16:32:10|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|2
1622651540000|2021-06-02 16:32:20|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1622651560000|2021-06-02 16:32:40|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1622651570000|2021-06-02 16:32:50|3079|3073|3079|3073|3079|3073|3079|3073|1
1622651590000|2021-06-02 16:33:10|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|3
1622651600000|2021-06-02 16:33:20|3079|3073|3079|3073|3079|3073|3079|3073|1
1622651610000|2021-06-02 16:33:30|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|3
1622651620000|2021-06-02 16:33:40|3078|3072|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|3
1622651630000|2021-06-02 16:33:50|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622651640000|2021-06-02 16:34:00|3078|3072|3078|3072|3078|3072|3078|3072|1
1622651650000|2021-06-02 16:34:10|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1622651690000|2021-06-02 16:34:50|3077.5|3071.5|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|4
1622651700000|2021-06-02 16:35:00|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|2
1622651710000|2021-06-02 16:35:10|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1622651730000|2021-06-02 16:35:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1622651740000|2021-06-02 16:35:40|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1622651750000|2021-06-02 16:35:50|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1622651760000|2021-06-02 16:36:00|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|4
1622651770000|2021-06-02 16:36:10|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1622651790000|2021-06-02 16:36:30|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622651800000|2021-06-02 16:36:40|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.3|3069.3|3
1622651820000|2021-06-02 16:37:00|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1622651830000|2021-06-02 16:37:10|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622651840000|2021-06-02 16:37:20|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1622651850000|2021-06-02 16:37:30|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1622651880000|2021-06-02 16:38:00|3076|3070|3076|3070|3076|3070|3076|3070|1
1622651890000|2021-06-02 16:38:10|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1622651910000|2021-06-02 16:38:30|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622651940000|2021-06-02 16:39:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622651950000|2021-06-02 16:39:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622652020000|2021-06-02 16:40:20|3075|3069|3075|3069|3075|3069|3075|3069|1
1622652030000|2021-06-02 16:40:30|3074.8|3068.8|3076|3070|3076|3070|3074.8|3068.8|7
1622652040000|2021-06-02 16:40:40|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1622652100000|2021-06-02 16:41:40|3076|3070|3076.5|3070.5|3076.5|3070.5|3076|3070|2
1622652130000|2021-06-02 16:42:10|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1622652230000|2021-06-02 16:43:50|3076|3070|3076|3070|3076|3070|3076|3070|1
1622652240000|2021-06-02 16:44:00|3075.8|3069.8|3075|3069|3075.8|3069.8|3074.5|3068.5|6
1622652310000|2021-06-02 16:45:10|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1622652330000|2021-06-02 16:45:30|3075|3069|3075|3069|3075|3069|3074.5|3068.5|6
1622652340000|2021-06-02 16:45:40|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1622652350000|2021-06-02 16:45:50|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1622652500000|2021-06-02 16:48:20|3074.8|3068.8|3073.8|3067.8|3074.8|3068.8|3073.8|3067.8|4
1622652520000|2021-06-02 16:48:40|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|3
1622652530000|2021-06-02 16:48:50|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1622652560000|2021-06-02 16:49:20|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3071.8|3065.8|4
1622652570000|2021-06-02 16:49:30|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|2
1622652670000|2021-06-02 16:51:10|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|2
1622652790000|2021-06-02 16:53:10|3073|3067|3073|3067|3073.3|3067.3|3073|3067|3
1622652920000|2021-06-02 16:55:20|3072.8|3066.8|3071.8|3065.8|3072.8|3066.8|3071.8|3065.8|2
1622652930000|2021-06-02 16:55:30|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1622652990000|2021-06-02 16:56:30|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1622653050000|2021-06-02 16:57:30|3072|3066|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|4
1622653060000|2021-06-02 16:57:40|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1622653080000|2021-06-02 16:58:00|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|3
1622653090000|2021-06-02 16:58:10|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1622653110000|2021-06-02 16:58:30|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1622653130000|2021-06-02 16:58:50|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3072.8|3066.8|4
1622653140000|2021-06-02 16:59:00|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1622653150000|2021-06-02 16:59:10|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1622653160000|2021-06-02 16:59:20|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1622678520000|2021-06-03 00:02:00|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|1
1622678570000|2021-06-03 00:02:50|3079.8|3073.8|3079.6|3073.6|3079.8|3073.8|3079.6|3073.6|2
1622678580000|2021-06-03 00:03:00|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|1
1622678610000|2021-06-03 00:03:30|3079.6|3073.6|3078.8|3072.8|3079.6|3073.6|3078.8|3072.8|2
1622678620000|2021-06-03 00:03:40|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1622678640000|2021-06-03 00:04:00|3079|3073|3079|3073|3079|3073|3079|3073|1
1622678670000|2021-06-03 00:04:30|3079.1|3073.1|3078.6|3072.6|3079.1|3073.1|3078.6|3072.6|2
1622678690000|2021-06-03 00:04:50|3079.1|3073.1|3079.6|3073.6|3079.6|3073.6|3079.1|3073.1|2
1622678900000|2021-06-03 00:08:20|3079|3073|3078.1|3072.1|3079|3073|3078|3072|4
1622678910000|2021-06-03 00:08:30|3077.9|3071.9|3079.1|3073.1|3079.1|3073.1|3077.9|3071.9|4
1622678930000|2021-06-03 00:08:50|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1622678980000|2021-06-03 00:09:40|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1622679080000|2021-06-03 00:11:20|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|1
1622679130000|2021-06-03 00:12:10|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1622679150000|2021-06-03 00:12:30|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|1
1622679160000|2021-06-03 00:12:40|3080.4|3074.4|3081.8|3075.8|3081.8|3075.8|3080.4|3074.4|2
1622679220000|2021-06-03 00:13:40|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|1
1622679410000|2021-06-03 00:16:50|3082.6|3076.6|3083.9|3077.9|3083.9|3077.9|3082.6|3076.6|2
1622679690000|2021-06-03 00:21:30|3083.5|3077.5|3083.4|3077.4|3083.5|3077.5|3083.4|3077.4|2
1622679740000|2021-06-03 00:22:20|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1622679920000|2021-06-03 00:25:20|3083|3077|3082.6|3076.6|3083|3077|3082.6|3076.6|2
1622679990000|2021-06-03 00:26:30|3082.4|3076.4|3081.6|3075.6|3082.4|3076.4|3081.6|3075.6|2
1622680260000|2021-06-03 00:31:00|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1622680400000|2021-06-03 00:33:20|3081.4|3075.4|3081.1|3075.1|3081.4|3075.4|3081.1|3075.1|2
1622680450000|2021-06-03 00:34:10|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1622680500000|2021-06-03 00:35:00|3081.6|3075.6|3081.6|3075.6|3081.6|3075.6|3081.6|3075.6|1
1622680550000|2021-06-03 00:35:50|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1622681120000|2021-06-03 00:45:20|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|1
1622681130000|2021-06-03 00:45:30|3082.4|3076.4|3083.9|3077.9|3083.9|3077.9|3082.4|3076.4|3
1622681240000|2021-06-03 00:47:20|3083.6|3077.6|3083.5|3077.5|3083.6|3077.6|3083.5|3077.5|2
1622681420000|2021-06-03 00:50:20|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1622681550000|2021-06-03 00:52:30|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|2
1622681820000|2021-06-03 00:57:00|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|1
1622681850000|2021-06-03 00:57:30|3083.4|3077.4|3083.1|3077.1|3083.4|3077.4|3083.1|3077.1|2
1622682000000|2021-06-03 01:00:00|3082.9|3076.9|3082.6|3076.6|3082.9|3076.9|3081.5|3075.5|12
1622682010000|2021-06-03 01:00:10|3082.4|3076.4|3079.4|3073.4|3082.6|3076.6|3079.1|3073.1|11
1622682020000|2021-06-03 01:00:20|3079.1|3073.1|3078.9|3072.9|3079.8|3073.8|3078.9|3072.9|5
1622682030000|2021-06-03 01:00:30|3078.5|3072.5|3078.1|3072.1|3078.5|3072.5|3077.4|3071.4|11
1622682040000|2021-06-03 01:00:40|3078.4|3072.4|3077.9|3071.9|3079|3073|3077.9|3071.9|10
1622682050000|2021-06-03 01:00:50|3077.6|3071.6|3076.6|3070.6|3077.6|3071.6|3076|3070|11
1622682060000|2021-06-03 01:01:00|3076.9|3070.9|3077.1|3071.1|3077.1|3071.1|3076.9|3070.9|2
1622682070000|2021-06-03 01:01:10|3076.9|3070.9|3076.6|3070.6|3076.9|3070.9|3076.6|3070.6|2
1622682080000|2021-06-03 01:01:20|3076.4|3070.4|3074.9|3068.9|3076.4|3070.4|3074.9|3068.9|4
1622682090000|2021-06-03 01:01:30|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.1|3068.1|5
1622682110000|2021-06-03 01:01:50|3074.3|3068.3|3074.6|3068.6|3074.6|3068.6|3074.3|3068.3|2
1622682120000|2021-06-03 01:02:00|3074.4|3068.4|3069.4|3063.4|3074.4|3068.4|3069.4|3063.4|9
1622682130000|2021-06-03 01:02:10|3069.3|3063.3|3069.9|3063.9|3070|3064|3069.3|3063.3|6
1622682140000|2021-06-03 01:02:20|3069.8|3063.8|3070.1|3064.1|3070.1|3064.1|3069.4|3063.4|7
1622682150000|2021-06-03 01:02:30|3069.6|3063.6|3067|3061|3069.6|3063.6|3066.9|3060.9|4
1622682160000|2021-06-03 01:02:40|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1622682170000|2021-06-03 01:02:50|3066.4|3060.4|3066.6|3060.6|3066.6|3060.6|3066.4|3060.4|2
1622682180000|2021-06-03 01:03:00|3066.9|3060.9|3069.6|3063.6|3069.6|3063.6|3066.9|3060.9|15
1622682190000|2021-06-03 01:03:10|3069.9|3063.9|3069.9|3063.9|3069.9|3063.9|3069.9|3063.9|1
1622682200000|2021-06-03 01:03:20|3070|3064|3072.1|3066.1|3072.1|3066.1|3070|3064|9
1622682210000|2021-06-03 01:03:30|3071.4|3065.4|3069.6|3063.6|3071.4|3065.4|3069.6|3063.6|5
1622682220000|2021-06-03 01:03:40|3069.4|3063.4|3068.4|3062.4|3069.4|3063.4|3068.4|3062.4|3
1622682230000|2021-06-03 01:03:50|3068.1|3062.1|3067.8|3061.8|3068.1|3062.1|3067.8|3061.8|5
1622682240000|2021-06-03 01:04:00|3067.9|3061.9|3067.6|3061.6|3067.9|3061.9|3067.4|3061.4|6
1622682250000|2021-06-03 01:04:10|3067.9|3061.9|3068.4|3062.4|3068.4|3062.4|3067.9|3061.9|2
1622682260000|2021-06-03 01:04:20|3068.6|3062.6|3068.9|3062.9|3068.9|3062.9|3068.6|3062.6|2
1622682270000|2021-06-03 01:04:30|3069.6|3063.6|3068.6|3062.6|3069.6|3063.6|3068.6|3062.6|5
1622682280000|2021-06-03 01:04:40|3068.9|3062.9|3067.9|3061.9|3068.9|3062.9|3067.9|3061.9|5
1622682290000|2021-06-03 01:04:50|3068.1|3062.1|3067.9|3061.9|3068.1|3062.1|3067.9|3061.9|6
1622682300000|2021-06-03 01:05:00|3068.1|3062.1|3068.4|3062.4|3068.4|3062.4|3068.1|3062.1|2
1622682310000|2021-06-03 01:05:10|3068.6|3062.6|3070.3|3064.3|3070.3|3064.3|3068.6|3062.6|6
1622682320000|2021-06-03 01:05:20|3069.9|3063.9|3069.4|3063.4|3069.9|3063.9|3069.4|3063.4|4
1622682330000|2021-06-03 01:05:30|3069.6|3063.6|3069.9|3063.9|3069.9|3063.9|3069.4|3063.4|4
1622682340000|2021-06-03 01:05:40|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|3069.9|3063.9|5
1622682350000|2021-06-03 01:05:50|3070.4|3064.4|3069.9|3063.9|3070.4|3064.4|3069.9|3063.9|3
1622682360000|2021-06-03 01:06:00|3069.4|3063.4|3069.9|3063.9|3071.1|3065.1|3069.4|3063.4|11
1622682390000|2021-06-03 01:06:30|3069.4|3063.4|3067.9|3061.9|3069.4|3063.4|3067.6|3061.6|6
1622682400000|2021-06-03 01:06:40|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|1
1622682410000|2021-06-03 01:06:50|3067.4|3061.4|3067.6|3061.6|3067.6|3061.6|3066.9|3060.9|6
1622682420000|2021-06-03 01:07:00|3067.9|3061.9|3068.1|3062.1|3068.9|3062.9|3067.9|3061.9|7
1622682430000|2021-06-03 01:07:10|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1622682440000|2021-06-03 01:07:20|3068.6|3062.6|3068.4|3062.4|3068.6|3062.6|3068.4|3062.4|6
1622682450000|2021-06-03 01:07:30|3068.6|3062.6|3068.9|3062.9|3068.9|3062.9|3068.6|3062.6|2
1622682460000|2021-06-03 01:07:40|3069.1|3063.1|3069.1|3063.1|3069.4|3063.4|3068.9|3062.9|5
1622682470000|2021-06-03 01:07:50|3069.4|3063.4|3070.9|3064.9|3070.9|3064.9|3069.4|3063.4|7
1622682490000|2021-06-03 01:08:10|3070.4|3064.4|3069.4|3063.4|3070.4|3064.4|3069.4|3063.4|6
1622682500000|2021-06-03 01:08:20|3069.6|3063.6|3069.9|3063.9|3069.9|3063.9|3069.6|3063.6|2
1622682510000|2021-06-03 01:08:30|3070.1|3064.1|3070.9|3064.9|3070.9|3064.9|3070.1|3064.1|2
1622682540000|2021-06-03 01:09:00|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1622682570000|2021-06-03 01:09:30|3071.4|3065.4|3071.1|3065.1|3071.6|3065.6|3071.1|3065.1|3
1622682580000|2021-06-03 01:09:40|3071.4|3065.4|3071.1|3065.1|3071.6|3065.6|3071.1|3065.1|5
1622682600000|2021-06-03 01:10:00|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|1
1622682620000|2021-06-03 01:10:20|3071.6|3065.6|3073.1|3067.1|3073.1|3067.1|3071.6|3065.6|5
1622682650000|2021-06-03 01:10:50|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|3073.1|3067.1|3
1622682660000|2021-06-03 01:11:00|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|1
1622682670000|2021-06-03 01:11:10|3073.9|3067.9|3074.4|3068.4|3074.4|3068.4|3073.4|3067.4|7
1622682680000|2021-06-03 01:11:20|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1622682690000|2021-06-03 01:11:30|3074.9|3068.9|3075.4|3069.4|3075.4|3069.4|3074.9|3068.9|3
1622682700000|2021-06-03 01:11:40|3075.6|3069.6|3075.6|3069.6|3075.9|3069.9|3075.6|3069.6|4
1622682710000|2021-06-03 01:11:50|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|1
1622682720000|2021-06-03 01:12:00|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|1
1622682750000|2021-06-03 01:12:30|3075.4|3069.4|3075.6|3069.6|3075.6|3069.6|3075.4|3069.4|2
1622682770000|2021-06-03 01:12:50|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|1
1622682780000|2021-06-03 01:13:00|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1622682790000|2021-06-03 01:13:10|3074.3|3068.3|3073.6|3067.6|3074.3|3068.3|3073.6|3067.6|2
1622682800000|2021-06-03 01:13:20|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1622682810000|2021-06-03 01:13:30|3073.6|3067.6|3074.1|3068.1|3074.1|3068.1|3073.6|3067.6|2
1622682820000|2021-06-03 01:13:40|3074.4|3068.4|3073.6|3067.6|3074.4|3068.4|3073.4|3067.4|4
1622682830000|2021-06-03 01:13:50|3074.1|3068.1|3075.1|3069.1|3075.1|3069.1|3074.1|3068.1|3
1622682840000|2021-06-03 01:14:00|3074.9|3068.9|3075.9|3069.9|3076.1|3070.1|3074.9|3068.9|9
1622682860000|2021-06-03 01:14:20|3076.1|3070.1|3076.4|3070.4|3076.4|3070.4|3076.1|3070.1|2
1622682870000|2021-06-03 01:14:30|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1622682880000|2021-06-03 01:14:40|3075.9|3069.9|3077.4|3071.4|3077.4|3071.4|3075.9|3069.9|5
1622682890000|2021-06-03 01:14:50|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1622682900000|2021-06-03 01:15:00|3077.4|3071.4|3077.9|3071.9|3077.9|3071.9|3077.4|3071.4|3
1622682910000|2021-06-03 01:15:10|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.4|3071.4|5
1622682930000|2021-06-03 01:15:30|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1622682940000|2021-06-03 01:15:40|3078.1|3072.1|3078.9|3072.9|3078.9|3072.9|3078.1|3072.1|5
1622682950000|2021-06-03 01:15:50|3079.1|3073.1|3078.9|3072.9|3079.4|3073.4|3078.9|3072.9|5
1622682970000|2021-06-03 01:16:10|3078.6|3072.6|3078.1|3072.1|3078.6|3072.6|3078.1|3072.1|2
1622682980000|2021-06-03 01:16:20|3078.4|3072.4|3079.1|3073.1|3079.4|3073.4|3078.4|3072.4|4
1622682990000|2021-06-03 01:16:30|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1622683000000|2021-06-03 01:16:40|3079|3073|3079|3073|3079|3073|3079|3073|1
1622683050000|2021-06-03 01:17:30|3078.9|3072.9|3077.6|3071.6|3078.9|3072.9|3077.6|3071.6|3
1622683060000|2021-06-03 01:17:40|3077.5|3071.5|3077.1|3071.1|3077.5|3071.5|3077.1|3071.1|2
1622683070000|2021-06-03 01:17:50|3076.9|3070.9|3076.6|3070.6|3076.9|3070.9|3076.6|3070.6|2
1622683090000|2021-06-03 01:18:10|3076.1|3070.1|3075.5|3069.5|3076.1|3070.1|3075.5|3069.5|6
1622683100000|2021-06-03 01:18:20|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1622683110000|2021-06-03 01:18:30|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1622683120000|2021-06-03 01:18:40|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1622683150000|2021-06-03 01:19:10|3074.4|3068.4|3075.1|3069.1|3075.1|3069.1|3074.4|3068.4|3
1622683170000|2021-06-03 01:19:30|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1622683190000|2021-06-03 01:19:50|3074.5|3068.5|3073.3|3067.3|3074.5|3068.5|3073.3|3067.3|8
1622683200000|2021-06-03 01:20:00|3073.1|3067.1|3072.9|3066.9|3073.1|3067.1|3072.9|3066.9|2
1622683210000|2021-06-03 01:20:10|3072.1|3066.1|3072.9|3066.9|3072.9|3066.9|3072.1|3066.1|5
1622683250000|2021-06-03 01:20:50|3073.4|3067.4|3073.6|3067.6|3073.6|3067.6|3073.4|3067.4|3
1622683260000|2021-06-03 01:21:00|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|2
1622683280000|2021-06-03 01:21:20|3074.5|3068.5|3075|3069|3075|3069|3074.5|3068.5|3
1622683290000|2021-06-03 01:21:30|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1622683310000|2021-06-03 01:21:50|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1622683330000|2021-06-03 01:22:10|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1622683400000|2021-06-03 01:23:20|3074.3|3068.3|3075.6|3069.6|3075.9|3069.9|3074.3|3068.3|10
1622683430000|2021-06-03 01:23:50|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|1
1622683450000|2021-06-03 01:24:10|3075.1|3069.1|3074.4|3068.4|3075.1|3069.1|3074.4|3068.4|2
1622683470000|2021-06-03 01:24:30|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1622683530000|2021-06-03 01:25:30|3073.9|3067.9|3072.9|3066.9|3073.9|3067.9|3072.9|3066.9|3
1622683540000|2021-06-03 01:25:40|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1622683550000|2021-06-03 01:25:50|3072.4|3066.4|3072.9|3066.9|3072.9|3066.9|3072.4|3066.4|2
1622683560000|2021-06-03 01:26:00|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|1
1622683570000|2021-06-03 01:26:10|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|2
1622683580000|2021-06-03 01:26:20|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1622683660000|2021-06-03 01:27:40|3074|3068|3074.4|3068.4|3074.4|3068.4|3074|3068|3
1622683670000|2021-06-03 01:27:50|3074.9|3068.9|3075|3069|3075|3069|3074.9|3068.9|2
1622683680000|2021-06-03 01:28:00|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622683730000|2021-06-03 01:28:50|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|1
1622683750000|2021-06-03 01:29:10|3075.5|3069.5|3076|3070|3076|3070|3075.5|3069.5|2
1622683800000|2021-06-03 01:30:00|3075.4|3069.4|3075.3|3069.3|3075.4|3069.4|3075|3069|3
1622683810000|2021-06-03 01:30:10|3074.9|3068.9|3073.6|3067.6|3074.9|3068.9|3073.6|3067.6|5
1622683830000|2021-06-03 01:30:30|3073.4|3067.4|3072.4|3066.4|3073.4|3067.4|3072.4|3066.4|4
1622683850000|2021-06-03 01:30:50|3072.3|3066.3|3072.4|3066.4|3072.4|3066.4|3072.3|3066.3|4
1622683900000|2021-06-03 01:31:40|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1622683960000|2021-06-03 01:32:40|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1622683970000|2021-06-03 01:32:50|3073|3067|3073.6|3067.6|3073.6|3067.6|3073|3067|3
1622683980000|2021-06-03 01:33:00|3073.8|3067.8|3074.9|3068.9|3074.9|3068.9|3073.8|3067.8|4
1622684000000|2021-06-03 01:33:20|3074.6|3068.6|3074.3|3068.3|3074.6|3068.6|3074.3|3068.3|3
1622684030000|2021-06-03 01:33:50|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1622684070000|2021-06-03 01:34:30|3074.4|3068.4|3074.1|3068.1|3074.4|3068.4|3074.1|3068.1|2
1622684090000|2021-06-03 01:34:50|3073.9|3067.9|3072.9|3066.9|3073.9|3067.9|3072.9|3066.9|3
1622684110000|2021-06-03 01:35:10|3072.6|3066.6|3072.4|3066.4|3072.6|3066.6|3072.4|3066.4|2
1622684130000|2021-06-03 01:35:30|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1622684150000|2021-06-03 01:35:50|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1622684170000|2021-06-03 01:36:10|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1622684190000|2021-06-03 01:36:30|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1622684240000|2021-06-03 01:37:20|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1622684250000|2021-06-03 01:37:30|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1622684310000|2021-06-03 01:38:30|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1622684330000|2021-06-03 01:38:50|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1622684370000|2021-06-03 01:39:30|3072.3|3066.3|3072.4|3066.4|3072.4|3066.4|3072.3|3066.3|2
1622684380000|2021-06-03 01:39:40|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1622684400000|2021-06-03 01:40:00|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|3
1622684410000|2021-06-03 01:40:10|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1622684430000|2021-06-03 01:40:30|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1622684480000|2021-06-03 01:41:20|3073.6|3067.6|3073.9|3067.9|3073.9|3067.9|3073.6|3067.6|2
1622684490000|2021-06-03 01:41:30|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1622684570000|2021-06-03 01:42:50|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|1
1622684580000|2021-06-03 01:43:00|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1622684600000|2021-06-03 01:43:20|3073.9|3067.9|3072.9|3066.9|3073.9|3067.9|3072.9|3066.9|2
1622684620000|2021-06-03 01:43:40|3072.6|3066.6|3072.1|3066.1|3072.6|3066.6|3072.1|3066.1|3
1622684640000|2021-06-03 01:44:00|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.4|3065.4|3
1622684650000|2021-06-03 01:44:10|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1622684670000|2021-06-03 01:44:30|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1622684710000|2021-06-03 01:45:10|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1622684720000|2021-06-03 01:45:20|3071.9|3065.9|3071.4|3065.4|3071.9|3065.9|3071.4|3065.4|2
1622684730000|2021-06-03 01:45:30|3071.6|3065.6|3071.9|3065.9|3071.9|3065.9|3071.4|3065.4|4
1622684740000|2021-06-03 01:45:40|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1622684770000|2021-06-03 01:46:10|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1622684880000|2021-06-03 01:48:00|3072.1|3066.1|3071.9|3065.9|3072.1|3066.1|3071.9|3065.9|2
1622684900000|2021-06-03 01:48:20|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1622684930000|2021-06-03 01:48:50|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1622684990000|2021-06-03 01:49:50|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1622685040000|2021-06-03 01:50:40|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1622685050000|2021-06-03 01:50:50|3072.1|3066.1|3071.9|3065.9|3072.1|3066.1|3071.9|3065.9|2
1622685070000|2021-06-03 01:51:10|3072|3066|3072.4|3066.4|3072.4|3066.4|3072|3066|2
1622685080000|2021-06-03 01:51:20|3072.6|3066.6|3071.9|3065.9|3072.6|3066.6|3071.9|3065.9|2
1622685100000|2021-06-03 01:51:40|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1622685120000|2021-06-03 01:52:00|3072.6|3066.6|3072.9|3066.9|3072.9|3066.9|3072.6|3066.6|2
1622685130000|2021-06-03 01:52:10|3073.1|3067.1|3074.5|3068.5|3074.5|3068.5|3073.1|3067.1|3
1622685140000|2021-06-03 01:52:20|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1622685150000|2021-06-03 01:52:30|3074|3068|3074|3068|3074|3068|3074|3068|1
1622685160000|2021-06-03 01:52:40|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1622685180000|2021-06-03 01:53:00|3073.9|3067.9|3074.4|3068.4|3074.4|3068.4|3073.9|3067.9|2
1622685200000|2021-06-03 01:53:20|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1622685220000|2021-06-03 01:53:40|3074.4|3068.4|3074.1|3068.1|3074.4|3068.4|3074.1|3068.1|2
1622685230000|2021-06-03 01:53:50|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|1
1622685240000|2021-06-03 01:54:00|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1622685250000|2021-06-03 01:54:10|3073.9|3067.9|3073.6|3067.6|3073.9|3067.9|3073.6|3067.6|2
1622685260000|2021-06-03 01:54:20|3073.1|3067.1|3073.6|3067.6|3073.6|3067.6|3072.4|3066.4|3
1622685270000|2021-06-03 01:54:30|3073.4|3067.4|3073.6|3067.6|3073.6|3067.6|3072.6|3066.6|4
1622685280000|2021-06-03 01:54:40|3073.4|3067.4|3073.1|3067.1|3073.4|3067.4|3073.1|3067.1|2
1622685300000|2021-06-03 01:55:00|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|1
1622685310000|2021-06-03 01:55:10|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|1
1622685320000|2021-06-03 01:55:20|3072.9|3066.9|3072.6|3066.6|3072.9|3066.9|3072.6|3066.6|2
1622685330000|2021-06-03 01:55:30|3072.4|3066.4|3072.1|3066.1|3072.4|3066.4|3072.1|3066.1|2
1622685350000|2021-06-03 01:55:50|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1622685390000|2021-06-03 01:56:30|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1622685400000|2021-06-03 01:56:40|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1622685420000|2021-06-03 01:57:00|3072.6|3066.6|3073.5|3067.5|3073.5|3067.5|3072.6|3066.6|3
1622685430000|2021-06-03 01:57:10|3073.8|3067.8|3074.9|3068.9|3074.9|3068.9|3073.8|3067.8|4
1622685450000|2021-06-03 01:57:30|3074.8|3068.8|3075.4|3069.4|3075.5|3069.5|3074.8|3068.8|6
1622685520000|2021-06-03 01:58:40|3075.1|3069.1|3075.4|3069.4|3075.4|3069.4|3075.1|3069.1|2
1622685540000|2021-06-03 01:59:00|3075.6|3069.6|3076.5|3070.5|3076.5|3070.5|3075.6|3069.6|3
1622685560000|2021-06-03 01:59:20|3076.9|3070.9|3078.4|3072.4|3078.4|3072.4|3076.9|3070.9|4
1622685570000|2021-06-03 01:59:30|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1622685590000|2021-06-03 01:59:50|3078.4|3072.4|3077.1|3071.1|3078.4|3072.4|3077.1|3071.1|3
1622685600000|2021-06-03 02:00:00|3077.5|3071.5|3078.5|3072.5|3078.5|3072.5|3077.5|3071.5|4
1622685620000|2021-06-03 02:00:20|3078.3|3072.3|3077.9|3071.9|3078.3|3072.3|3077.9|3071.9|2
1622685630000|2021-06-03 02:00:30|3078.1|3072.1|3077.9|3071.9|3078.1|3072.1|3077.9|3071.9|2
1622685640000|2021-06-03 02:00:40|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|1
1622685660000|2021-06-03 02:01:00|3077.9|3071.9|3077.6|3071.6|3077.9|3071.9|3077.6|3071.6|2
1622685690000|2021-06-03 02:01:30|3077.4|3071.4|3077.1|3071.1|3077.4|3071.4|3077|3071|3
1622685710000|2021-06-03 02:01:50|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|1
1622685720000|2021-06-03 02:02:00|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1622685730000|2021-06-03 02:02:10|3076.9|3070.9|3077.1|3071.1|3077.1|3071.1|3076.9|3070.9|2
1622685770000|2021-06-03 02:02:50|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1622685780000|2021-06-03 02:03:00|3077.3|3071.3|3077.3|3071.3|3077.4|3071.4|3077.3|3071.3|3
1622685790000|2021-06-03 02:03:10|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1622685830000|2021-06-03 02:03:50|3077.3|3071.3|3078|3072|3078.3|3072.3|3077.3|3071.3|6
1622685840000|2021-06-03 02:04:00|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1622685860000|2021-06-03 02:04:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1622685870000|2021-06-03 02:04:30|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1622685880000|2021-06-03 02:04:40|3078.4|3072.4|3078.6|3072.6|3078.6|3072.6|3078.4|3072.4|4
1622685890000|2021-06-03 02:04:50|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|1
1622685910000|2021-06-03 02:05:10|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1622685930000|2021-06-03 02:05:30|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1622685940000|2021-06-03 02:05:40|3079.6|3073.6|3080.4|3074.4|3080.4|3074.4|3079.6|3073.6|4
1622685950000|2021-06-03 02:05:50|3080.3|3074.3|3080.4|3074.4|3080.4|3074.4|3080.3|3074.3|2
1622685960000|2021-06-03 02:06:00|3080.3|3074.3|3080.4|3074.4|3080.4|3074.4|3080.3|3074.3|2
1622685970000|2021-06-03 02:06:10|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1622686000000|2021-06-03 02:06:40|3080|3074|3080|3074|3080.1|3074.1|3080|3074|3
1622686010000|2021-06-03 02:06:50|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3080|3074|5
1622686030000|2021-06-03 02:07:10|3080|3074|3080|3074|3080|3074|3080|3074|1
1622686040000|2021-06-03 02:07:20|3079.6|3073.6|3079.9|3073.9|3079.9|3073.9|3079.6|3073.6|2
1622686050000|2021-06-03 02:07:30|3079.6|3073.6|3079.9|3073.9|3079.9|3073.9|3079.6|3073.6|2
1622686060000|2021-06-03 02:07:40|3080.1|3074.1|3080.4|3074.4|3080.4|3074.4|3080.1|3074.1|2
1622686070000|2021-06-03 02:07:50|3080.3|3074.3|3080.4|3074.4|3080.4|3074.4|3080.3|3074.3|4
1622686090000|2021-06-03 02:08:10|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1622686100000|2021-06-03 02:08:20|3080|3074|3079.9|3073.9|3080.1|3074.1|3079.9|3073.9|3
1622686110000|2021-06-03 02:08:30|3080.1|3074.1|3079.9|3073.9|3080.1|3074.1|3079.9|3073.9|2
1622686120000|2021-06-03 02:08:40|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3079.9|3073.9|7
1622686130000|2021-06-03 02:08:50|3080.4|3074.4|3080|3074|3080.4|3074.4|3080|3074|5
1622686140000|2021-06-03 02:09:00|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|1
1622686150000|2021-06-03 02:09:10|3079.9|3073.9|3079.8|3073.8|3080.1|3074.1|3079.6|3073.6|6
1622686160000|2021-06-03 02:09:20|3079.9|3073.9|3080.9|3074.9|3081.1|3075.1|3079.9|3073.9|5
1622686170000|2021-06-03 02:09:30|3080.4|3074.4|3080.6|3074.6|3080.6|3074.6|3080.4|3074.4|2
1622686200000|2021-06-03 02:10:00|3080.9|3074.9|3082.1|3076.1|3082.4|3076.4|3080.9|3074.9|7
1622686210000|2021-06-03 02:10:10|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1622686230000|2021-06-03 02:10:30|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1622686250000|2021-06-03 02:10:50|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|1
1622686260000|2021-06-03 02:11:00|3082|3076|3083|3077|3083.5|3077.5|3082|3076|9
1622686270000|2021-06-03 02:11:10|3083.4|3077.4|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|5
1622686280000|2021-06-03 02:11:20|3083.9|3077.9|3084|3078|3084.3|3078.3|3083.9|3077.9|5
1622686290000|2021-06-03 02:11:30|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1622686310000|2021-06-03 02:11:50|3083.9|3077.9|3083.9|3077.9|3084|3078|3083.8|3077.8|4
1622686320000|2021-06-03 02:12:00|3084|3078|3084|3078|3084|3078|3084|3078|1
1622686340000|2021-06-03 02:12:20|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|2
1622686350000|2021-06-03 02:12:30|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1622686390000|2021-06-03 02:13:10|3083.3|3077.3|3082.5|3076.5|3083.3|3077.3|3082.5|3076.5|4
1622686400000|2021-06-03 02:13:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1622686410000|2021-06-03 02:13:30|3082.6|3076.6|3082.8|3076.8|3082.8|3076.8|3082.6|3076.6|2
1622686420000|2021-06-03 02:13:40|3083|3077|3083.5|3077.5|3083.5|3077.5|3083|3077|2
1622686470000|2021-06-03 02:14:30|3083.9|3077.9|3084.4|3078.4|3084.4|3078.4|3083.9|3077.9|3
1622686480000|2021-06-03 02:14:40|3084.6|3078.6|3084.9|3078.9|3084.9|3078.9|3084.6|3078.6|2
1622686500000|2021-06-03 02:15:00|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1622686880000|2021-06-03 02:21:20|3084.4|3078.4|3083.1|3077.1|3084.4|3078.4|3082.4|3076.4|3
1622686890000|2021-06-03 02:21:30|3082.4|3076.4|3082.1|3076.1|3082.4|3076.4|3082.1|3076.1|2
1622686930000|2021-06-03 02:22:10|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|1
1622686950000|2021-06-03 02:22:30|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|1
1622687110000|2021-06-03 02:25:10|3083|3077|3083|3077|3083|3077|3083|3077|1
1622687310000|2021-06-03 02:28:30|3083.1|3077.1|3084.4|3078.4|3084.4|3078.4|3083.1|3077.1|3
1622687400000|2021-06-03 02:30:00|3084.5|3078.5|3085.6|3079.6|3085.6|3079.6|3084.5|3078.5|5
1622687410000|2021-06-03 02:30:10|3085.9|3079.9|3086.6|3080.6|3086.8|3080.8|3085.9|3079.9|5
1622687420000|2021-06-03 02:30:20|3086.3|3080.3|3085.9|3079.9|3086.5|3080.5|3085.8|3079.8|6
1622687430000|2021-06-03 02:30:30|3086.1|3080.1|3085.4|3079.4|3086.4|3080.4|3085.4|3079.4|6
1622687440000|2021-06-03 02:30:40|3085|3079|3084.9|3078.9|3085|3079|3084.4|3078.4|6
1622687460000|2021-06-03 02:31:00|3085|3079|3085|3079|3085|3079|3085|3079|1
1622687480000|2021-06-03 02:31:20|3084.8|3078.8|3084.1|3078.1|3084.8|3078.8|3084.1|3078.1|2
1622687500000|2021-06-03 02:31:40|3083.9|3077.9|3083.5|3077.5|3083.9|3077.9|3083.5|3077.5|2
1622687510000|2021-06-03 02:31:50|3083.9|3077.9|3083.6|3077.6|3083.9|3077.9|3083.6|3077.6|4
1622687520000|2021-06-03 02:32:00|3083.9|3077.9|3084.1|3078.1|3084.1|3078.1|3083.9|3077.9|2
1622687530000|2021-06-03 02:32:10|3084.4|3078.4|3084.8|3078.8|3084.8|3078.8|3084.4|3078.4|2
1622687540000|2021-06-03 02:32:20|3084.5|3078.5|3084.1|3078.1|3084.5|3078.5|3084.1|3078.1|2
1622687580000|2021-06-03 02:33:00|3083.6|3077.6|3084.1|3078.1|3084.1|3078.1|3083.6|3077.6|3
1622687590000|2021-06-03 02:33:10|3083.9|3077.9|3083.5|3077.5|3083.9|3077.9|3083.1|3077.1|3
1622687610000|2021-06-03 02:33:30|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1622687620000|2021-06-03 02:33:40|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1622687660000|2021-06-03 02:34:20|3084.4|3078.4|3084.9|3078.9|3084.9|3078.9|3084.4|3078.4|3
1622687680000|2021-06-03 02:34:40|3084.6|3078.6|3084|3078|3084.9|3078.9|3084|3078|5
1622687690000|2021-06-03 02:34:50|3083.9|3077.9|3083.6|3077.6|3083.9|3077.9|3083.6|3077.6|2
1622687700000|2021-06-03 02:35:00|3083.4|3077.4|3083.6|3077.6|3083.6|3077.6|3083.3|3077.3|4
1622687720000|2021-06-03 02:35:20|3083.3|3077.3|3082.3|3076.3|3083.3|3077.3|3082.3|3076.3|7
1622687730000|2021-06-03 02:35:30|3081.9|3075.9|3081.5|3075.5|3081.9|3075.9|3081.5|3075.5|3
1622687740000|2021-06-03 02:35:40|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|1
1622687800000|2021-06-03 02:36:40|3081.6|3075.6|3081.9|3075.9|3081.9|3075.9|3081.6|3075.6|6
1622687810000|2021-06-03 02:36:50|3082|3076|3082.9|3076.9|3082.9|3076.9|3082|3076|3
1622687830000|2021-06-03 02:37:10|3082.6|3076.6|3082.4|3076.4|3082.6|3076.6|3082.4|3076.4|2
1622687850000|2021-06-03 02:37:30|3082.1|3076.1|3082|3076|3082.1|3076.1|3082|3076|2
1622687900000|2021-06-03 02:38:20|3081.6|3075.6|3080.8|3074.8|3081.6|3075.6|3080.8|3074.8|9
1622687910000|2021-06-03 02:38:30|3080.6|3074.6|3080.3|3074.3|3080.6|3074.6|3080.1|3074.1|4
1622687940000|2021-06-03 02:39:00|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1622687950000|2021-06-03 02:39:10|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|1
1622687960000|2021-06-03 02:39:20|3080.4|3074.4|3080.9|3074.9|3080.9|3074.9|3080.4|3074.4|3
1622688000000|2021-06-03 02:40:00|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|1
1622688010000|2021-06-03 02:40:10|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|1
1622688020000|2021-06-03 02:40:20|3081.1|3075.1|3080.1|3074.1|3081.1|3075.1|3080.1|3074.1|4
1622688040000|2021-06-03 02:40:40|3080.4|3074.4|3081.8|3075.8|3081.8|3075.8|3080.4|3074.4|6
1622688070000|2021-06-03 02:41:10|3081.4|3075.4|3080.8|3074.8|3081.4|3075.4|3080.8|3074.8|3
1622688110000|2021-06-03 02:41:50|3081|3075|3081.4|3075.4|3081.4|3075.4|3081|3075|2
1622688160000|2021-06-03 02:42:40|3081|3075|3081|3075|3081|3075|3080.5|3074.5|6
1622688170000|2021-06-03 02:42:50|3080.9|3074.9|3080.4|3074.4|3080.9|3074.9|3080.4|3074.4|2
1622688190000|2021-06-03 02:43:10|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1622688210000|2021-06-03 02:43:30|3079.9|3073.9|3079.1|3073.1|3079.9|3073.9|3079.1|3073.1|3
1622688270000|2021-06-03 02:44:30|3079|3073|3078.1|3072.1|3079|3073|3078.1|3072.1|3
1622688300000|2021-06-03 02:45:00|3078.5|3072.5|3078.9|3072.9|3078.9|3072.9|3078.5|3072.5|2
1622688310000|2021-06-03 02:45:10|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1622688320000|2021-06-03 02:45:20|3079.9|3073.9|3081|3075|3081|3075|3079.9|3073.9|3
1622688330000|2021-06-03 02:45:30|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1622688340000|2021-06-03 02:45:40|3080.6|3074.6|3080.3|3074.3|3080.6|3074.6|3080.3|3074.3|2
1622688350000|2021-06-03 02:45:50|3079.9|3073.9|3079.8|3073.8|3079.9|3073.9|3079.8|3073.8|2
1622688360000|2021-06-03 02:46:00|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|1
1622688370000|2021-06-03 02:46:10|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|1
1622688490000|2021-06-03 02:48:10|3080.4|3074.4|3081.6|3075.6|3081.6|3075.6|3080.4|3074.4|2
1622688500000|2021-06-03 02:48:20|3081.9|3075.9|3082.1|3076.1|3082.1|3076.1|3081.6|3075.6|4
1622688510000|2021-06-03 02:48:30|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.6|3075.6|9
1622688520000|2021-06-03 02:48:40|3081.6|3075.6|3081.9|3075.9|3081.9|3075.9|3081.6|3075.6|2
1622688530000|2021-06-03 02:48:50|3081.6|3075.6|3081.4|3075.4|3081.6|3075.6|3081.4|3075.4|2
1622688540000|2021-06-03 02:49:00|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3080.9|3074.9|3
1622688560000|2021-06-03 02:49:20|3081.4|3075.4|3081.9|3075.9|3081.9|3075.9|3081.4|3075.4|3
1622688570000|2021-06-03 02:49:30|3082.1|3076.1|3082.5|3076.5|3082.5|3076.5|3082.1|3076.1|3
1622688580000|2021-06-03 02:49:40|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.1|3076.1|5
1622688590000|2021-06-03 02:49:50|3082.3|3076.3|3081.4|3075.4|3082.3|3076.3|3081.1|3075.1|5
1622688600000|2021-06-03 02:50:00|3081.6|3075.6|3082.6|3076.6|3082.9|3076.9|3081.6|3075.6|5
1622688610000|2021-06-03 02:50:10|3082.3|3076.3|3082.4|3076.4|3082.6|3076.6|3082.3|3076.3|6
1622688620000|2021-06-03 02:50:20|3082.1|3076.1|3081|3075|3082.4|3076.4|3081|3075|5
1622688630000|2021-06-03 02:50:30|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|1
1622688640000|2021-06-03 02:50:40|3080.4|3074.4|3080.3|3074.3|3080.4|3074.4|3079.6|3073.6|5
1622688650000|2021-06-03 02:50:50|3080|3074|3080.1|3074.1|3080.1|3074.1|3079.8|3073.8|4
1622688660000|2021-06-03 02:51:00|3079.9|3073.9|3079.8|3073.8|3079.9|3073.9|3079.8|3073.8|2
1622688670000|2021-06-03 02:51:10|3079.9|3073.9|3080.1|3074.1|3080.1|3074.1|3079.8|3073.8|11
1622688680000|2021-06-03 02:51:20|3079.8|3073.8|3079.6|3073.6|3079.9|3073.9|3079.6|3073.6|4
1622688690000|2021-06-03 02:51:30|3079.4|3073.4|3078.4|3072.4|3079.4|3073.4|3078.4|3072.4|4
1622688700000|2021-06-03 02:51:40|3078.6|3072.6|3078.6|3072.6|3078.9|3072.9|3078.4|3072.4|7
1622688710000|2021-06-03 02:51:50|3078.9|3072.9|3078.9|3072.9|3079.1|3073.1|3078.6|3072.6|7
1622688720000|2021-06-03 02:52:00|3079.1|3073.1|3077.6|3071.6|3079.1|3073.1|3077.4|3071.4|8
1622688730000|2021-06-03 02:52:10|3077.4|3071.4|3077|3071|3077.4|3071.4|3076.4|3070.4|8
1622688740000|2021-06-03 02:52:20|3076.8|3070.8|3075.9|3069.9|3076.8|3070.8|3075.9|3069.9|5
1622688750000|2021-06-03 02:52:30|3076.1|3070.1|3076.4|3070.4|3076.4|3070.4|3075.9|3069.9|7
1622688760000|2021-06-03 02:52:40|3076.1|3070.1|3075.4|3069.4|3076.4|3070.4|3075.4|3069.4|5
1622688770000|2021-06-03 02:52:50|3075.6|3069.6|3075.6|3069.6|3075.9|3069.9|3075.4|3069.4|5
1622688780000|2021-06-03 02:53:00|3075.9|3069.9|3075.4|3069.4|3075.9|3069.9|3075.1|3069.1|4
1622688790000|2021-06-03 02:53:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622688800000|2021-06-03 02:53:20|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|1
1622688810000|2021-06-03 02:53:30|3074.4|3068.4|3074.6|3068.6|3074.9|3068.9|3074.4|3068.4|7
1622688830000|2021-06-03 02:53:50|3075|3069|3074.9|3068.9|3075.4|3069.4|3074.9|3068.9|5
1622688840000|2021-06-03 02:54:00|3075.1|3069.1|3074.9|3068.9|3075.1|3069.1|3074.9|3068.9|2
1622688850000|2021-06-03 02:54:10|3075.1|3069.1|3075|3069|3075.1|3069.1|3075|3069|2
1622688880000|2021-06-03 02:54:40|3074.6|3068.6|3073.9|3067.9|3074.9|3068.9|3073.9|3067.9|5
1622688890000|2021-06-03 02:54:50|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3073.6|3067.6|6
1622688900000|2021-06-03 02:55:00|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1622688910000|2021-06-03 02:55:10|3074.1|3068.1|3074.4|3068.4|3074.4|3068.4|3074.1|3068.1|2
1622688920000|2021-06-03 02:55:20|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1622688930000|2021-06-03 02:55:30|3074.9|3068.9|3074.6|3068.6|3074.9|3068.9|3074.6|3068.6|4
1622688980000|2021-06-03 02:56:20|3074.9|3068.9|3075.1|3069.1|3075.1|3069.1|3074.9|3068.9|2
1622688990000|2021-06-03 02:56:30|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1622689000000|2021-06-03 02:56:40|3075.1|3069.1|3074.9|3068.9|3075.1|3069.1|3074.9|3068.9|2
1622689020000|2021-06-03 02:57:00|3075.3|3069.3|3075.6|3069.6|3075.6|3069.6|3075.3|3069.3|2
1622689040000|2021-06-03 02:57:20|3075.4|3069.4|3075.1|3069.1|3075.4|3069.4|3075.1|3069.1|2
1622689060000|2021-06-03 02:57:40|3074.9|3068.9|3074.4|3068.4|3074.9|3068.9|3074.4|3068.4|2
1622689070000|2021-06-03 02:57:50|3074.1|3068.1|3074.4|3068.4|3074.4|3068.4|3074.1|3068.1|2
1622689080000|2021-06-03 02:58:00|3074.6|3068.6|3074.9|3068.9|3074.9|3068.9|3074.6|3068.6|2
1622689110000|2021-06-03 02:58:30|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1622689120000|2021-06-03 02:58:40|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|1
1622689140000|2021-06-03 02:59:00|3075.8|3069.8|3075.6|3069.6|3075.8|3069.8|3075.6|3069.6|2
1622689150000|2021-06-03 02:59:10|3075.5|3069.5|3075.6|3069.6|3075.6|3069.6|3075.5|3069.5|2
1622689170000|2021-06-03 02:59:30|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622689180000|2021-06-03 02:59:40|3075.1|3069.1|3075|3069|3075.1|3069.1|3075|3069|2
1622689190000|2021-06-03 02:59:50|3075.5|3069.5|3075.9|3069.9|3075.9|3069.9|3075.5|3069.5|2
1622689200000|2021-06-03 03:00:00|3075.8|3069.8|3075.9|3069.9|3075.9|3069.9|3075.8|3069.8|2
1622689210000|2021-06-03 03:00:10|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1622689220000|2021-06-03 03:00:20|3076.5|3070.5|3076.9|3070.9|3076.9|3070.9|3076.5|3070.5|2
1622689230000|2021-06-03 03:00:30|3077.3|3071.3|3079.1|3073.1|3079.1|3073.1|3077.1|3071.1|14
1622689240000|2021-06-03 03:00:40|3079.4|3073.4|3081.5|3075.5|3082.9|3076.9|3079.1|3073.1|19
1622689250000|2021-06-03 03:00:50|3081.6|3075.6|3081.9|3075.9|3081.9|3075.9|3081.6|3075.6|2
1622689260000|2021-06-03 03:01:00|3081.6|3075.6|3080|3074|3081.6|3075.6|3080|3074|8
1622689280000|2021-06-03 03:01:20|3079.6|3073.6|3079.9|3073.9|3079.9|3073.9|3079.3|3073.3|3
1622689300000|2021-06-03 03:01:40|3079.5|3073.5|3079.9|3073.9|3079.9|3073.9|3079.5|3073.5|2
1622689350000|2021-06-03 03:02:30|3081.1|3075.1|3081.6|3075.6|3081.6|3075.6|3081.1|3075.1|2
1622689360000|2021-06-03 03:02:40|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1622689370000|2021-06-03 03:02:50|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1622689380000|2021-06-03 03:03:00|3081.5|3075.5|3081.1|3075.1|3081.5|3075.5|3080|3074|7
1622689440000|2021-06-03 03:04:00|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1622689460000|2021-06-03 03:04:20|3080.6|3074.6|3080.5|3074.5|3080.6|3074.6|3080.5|3074.5|2
1622689470000|2021-06-03 03:04:30|3080.1|3074.1|3079.4|3073.4|3080.1|3074.1|3079.4|3073.4|3
1622689480000|2021-06-03 03:04:40|3079.3|3073.3|3079.1|3073.1|3079.5|3073.5|3078.9|3072.9|4
1622689490000|2021-06-03 03:04:50|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1622689500000|2021-06-03 03:05:00|3078.9|3072.9|3079.3|3073.3|3079.3|3073.3|3078.9|3072.9|6
1622689510000|2021-06-03 03:05:10|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|2
1622689520000|2021-06-03 03:05:20|3078|3072|3078|3072|3078|3072|3078|3072|1
1622689540000|2021-06-03 03:05:40|3078.3|3072.3|3078.1|3072.1|3078.8|3072.8|3078.1|3072.1|8
1622689550000|2021-06-03 03:05:50|3078.4|3072.4|3077.3|3071.3|3078.6|3072.6|3077.3|3071.3|5
1622689570000|2021-06-03 03:06:10|3077|3071|3077|3071|3077|3071|3076.3|3070.3|8
1622689580000|2021-06-03 03:06:20|3076.6|3070.6|3077.1|3071.1|3077.1|3071.1|3076.6|3070.6|4
1622689590000|2021-06-03 03:06:30|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1622689610000|2021-06-03 03:06:50|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1622689640000|2021-06-03 03:07:20|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1622689690000|2021-06-03 03:08:10|3076.1|3070.1|3075.5|3069.5|3076.1|3070.1|3075.5|3069.5|2
1622689700000|2021-06-03 03:08:20|3075.4|3069.4|3076.8|3070.8|3076.8|3070.8|3075.4|3069.4|4
1622689710000|2021-06-03 03:08:30|3076.1|3070.1|3075.3|3069.3|3076.1|3070.1|3075.3|3069.3|6
1622689720000|2021-06-03 03:08:40|3075.4|3069.4|3076.1|3070.1|3076.1|3070.1|3075.4|3069.4|3
1622689730000|2021-06-03 03:08:50|3075.5|3069.5|3075.1|3069.1|3075.5|3069.5|3075.1|3069.1|5
1622689740000|2021-06-03 03:09:00|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1622689760000|2021-06-03 03:09:20|3075.1|3069.1|3075.4|3069.4|3075.4|3069.4|3075.1|3069.1|2
1622689790000|2021-06-03 03:09:50|3075.9|3069.9|3076.4|3070.4|3076.4|3070.4|3075.9|3069.9|4
1622689810000|2021-06-03 03:10:10|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1622689820000|2021-06-03 03:10:20|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|1
1622689860000|2021-06-03 03:11:00|3077.1|3071.1|3078.3|3072.3|3078.3|3072.3|3077.1|3071.1|2
1622689880000|2021-06-03 03:11:20|3078.6|3072.6|3079.1|3073.1|3079.1|3073.1|3078.6|3072.6|3
1622689890000|2021-06-03 03:11:30|3079.4|3073.4|3080.1|3074.1|3080.1|3074.1|3078.8|3072.8|5
1622689900000|2021-06-03 03:11:40|3080.4|3074.4|3079.9|3073.9|3080.4|3074.4|3079.4|3073.4|6
1622689910000|2021-06-03 03:11:50|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1622689930000|2021-06-03 03:12:10|3078.9|3072.9|3078.4|3072.4|3078.9|3072.9|3078.4|3072.4|3
1622689960000|2021-06-03 03:12:40|3078.6|3072.6|3079.1|3073.1|3079.1|3073.1|3078.6|3072.6|5
1622689970000|2021-06-03 03:12:50|3079.6|3073.6|3079.9|3073.9|3079.9|3073.9|3079.6|3073.6|2
1622689980000|2021-06-03 03:13:00|3080|3074|3079.9|3073.9|3080|3074|3079.9|3073.9|2
1622689990000|2021-06-03 03:13:10|3079.6|3073.6|3079.4|3073.4|3079.6|3073.6|3079.4|3073.4|2
1622690000000|2021-06-03 03:13:20|3078.9|3072.9|3080|3074|3080.6|3074.6|3078.9|3072.9|12
1622690010000|2021-06-03 03:13:30|3079.9|3073.9|3079.1|3073.1|3079.9|3073.9|3079.1|3073.1|3
1622690020000|2021-06-03 03:13:40|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|1
1622690030000|2021-06-03 03:13:50|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|1
1622690040000|2021-06-03 03:14:00|3080.6|3074.6|3080.8|3074.8|3081.1|3075.1|3080.6|3074.6|5
1622690090000|2021-06-03 03:14:50|3080.9|3074.9|3081.1|3075.1|3081.1|3075.1|3080.6|3074.6|3
1622690100000|2021-06-03 03:15:00|3081.4|3075.4|3081.8|3075.8|3081.9|3075.9|3081.1|3075.1|8
1622690110000|2021-06-03 03:15:10|3081.9|3075.9|3082.9|3076.9|3082.9|3076.9|3081.9|3075.9|3
1622690120000|2021-06-03 03:15:20|3082.6|3076.6|3082.6|3076.6|3083.1|3077.1|3082.6|3076.6|7
1622690130000|2021-06-03 03:15:30|3082.9|3076.9|3081.9|3075.9|3083.1|3077.1|3081.8|3075.8|9
1622690140000|2021-06-03 03:15:40|3081.6|3075.6|3080.9|3074.9|3081.6|3075.6|3080.6|3074.6|10
1622690150000|2021-06-03 03:15:50|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|3079.9|3073.9|11
1622690160000|2021-06-03 03:16:00|3080.4|3074.4|3080|3074|3080.4|3074.4|3080|3074|2
1622690170000|2021-06-03 03:16:10|3079.6|3073.6|3080|3074|3080|3074|3079.4|3073.4|4
1622690210000|2021-06-03 03:16:50|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1622690220000|2021-06-03 03:17:00|3079.4|3073.4|3078|3072|3079.4|3073.4|3077.9|3071.9|11
1622690230000|2021-06-03 03:17:10|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|3078|3072|3
1622690240000|2021-06-03 03:17:20|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1622690250000|2021-06-03 03:17:30|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|3078|3072|3
1622690260000|2021-06-03 03:17:40|3077.9|3071.9|3077.6|3071.6|3077.9|3071.9|3077.6|3071.6|2
1622690290000|2021-06-03 03:18:10|3077.4|3071.4|3076.6|3070.6|3077.4|3071.4|3076.6|3070.6|4
1622690300000|2021-06-03 03:18:20|3076.5|3070.5|3076.9|3070.9|3076.9|3070.9|3076.5|3070.5|5
1622690310000|2021-06-03 03:18:30|3076.6|3070.6|3076.9|3070.9|3076.9|3070.9|3076.6|3070.6|2
1622690320000|2021-06-03 03:18:40|3076.6|3070.6|3076.1|3070.1|3076.6|3070.6|3075.9|3069.9|4
1622690330000|2021-06-03 03:18:50|3075.9|3069.9|3075.4|3069.4|3075.9|3069.9|3075.4|3069.4|7
1622690340000|2021-06-03 03:19:00|3075.6|3069.6|3075.9|3069.9|3075.9|3069.9|3075.6|3069.6|2
1622690350000|2021-06-03 03:19:10|3075.6|3069.6|3075.4|3069.4|3075.6|3069.6|3075.4|3069.4|2
1622690360000|2021-06-03 03:19:20|3075.6|3069.6|3075.4|3069.4|3075.6|3069.6|3075.1|3069.1|5
1622690370000|2021-06-03 03:19:30|3074.9|3068.9|3074.4|3068.4|3074.9|3068.9|3073.9|3067.9|6
1622690380000|2021-06-03 03:19:40|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1622690390000|2021-06-03 03:19:50|3074.4|3068.4|3074.9|3068.9|3074.9|3068.9|3074.4|3068.4|3
1622690400000|2021-06-03 03:20:00|3074.6|3068.6|3073.9|3067.9|3074.6|3068.6|3073.9|3067.9|3
1622690410000|2021-06-03 03:20:10|3073.6|3067.6|3072.9|3066.9|3073.6|3067.6|3072.8|3066.8|4
1622690420000|2021-06-03 03:20:20|3073.1|3067.1|3072.8|3066.8|3073.4|3067.4|3072.8|3066.8|4
1622690430000|2021-06-03 03:20:30|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3071.9|3065.9|3
1622690440000|2021-06-03 03:20:40|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3071.9|3065.9|3
1622690450000|2021-06-03 03:20:50|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1622690460000|2021-06-03 03:21:00|3071.6|3065.6|3071.1|3065.1|3071.6|3065.6|3071.1|3065.1|3
1622690470000|2021-06-03 03:21:10|3071.4|3065.4|3071.6|3065.6|3071.6|3065.6|3071.4|3065.4|2
1622690480000|2021-06-03 03:21:20|3071.9|3065.9|3071.1|3065.1|3071.9|3065.9|3071.1|3065.1|4
1622690500000|2021-06-03 03:21:40|3071.5|3065.5|3072.5|3066.5|3072.5|3066.5|3071.5|3065.5|5
1622690540000|2021-06-03 03:22:20|3072.8|3066.8|3072.9|3066.9|3072.9|3066.9|3072.8|3066.8|4
1622690550000|2021-06-03 03:22:30|3072.8|3066.8|3072.9|3066.9|3072.9|3066.9|3072.8|3066.8|2
1622690560000|2021-06-03 03:22:40|3072.8|3066.8|3073.1|3067.1|3073.1|3067.1|3072.8|3066.8|3
1622690570000|2021-06-03 03:22:50|3073|3067|3073|3067|3073.1|3067.1|3073|3067|3
1622690580000|2021-06-03 03:23:00|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.1|3066.1|5
1622690590000|2021-06-03 03:23:10|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1622690600000|2021-06-03 03:23:20|3072.1|3066.1|3071.5|3065.5|3072.1|3066.1|3071.5|3065.5|4
1622690620000|2021-06-03 03:23:40|3071.3|3065.3|3070.6|3064.6|3071.3|3065.3|3070.6|3064.6|5
1622690630000|2021-06-03 03:23:50|3070.5|3064.5|3070.9|3064.9|3070.9|3064.9|3070.5|3064.5|3
1622690640000|2021-06-03 03:24:00|3071.1|3065.1|3070.6|3064.6|3071.5|3065.5|3070.6|3064.6|7
1622690650000|2021-06-03 03:24:10|3070.9|3064.9|3071.4|3065.4|3071.4|3065.4|3070.9|3064.9|4
1622690660000|2021-06-03 03:24:20|3071.1|3065.1|3070.8|3064.8|3071.1|3065.1|3070.8|3064.8|3
1622690670000|2021-06-03 03:24:30|3070.5|3064.5|3070.9|3064.9|3070.9|3064.9|3070.3|3064.3|9
1622690680000|2021-06-03 03:24:40|3071.1|3065.1|3072.6|3066.6|3072.8|3066.8|3071.1|3065.1|8
1622690690000|2021-06-03 03:24:50|3072.4|3066.4|3072.3|3066.3|3072.5|3066.5|3072.1|3066.1|5
1622690700000|2021-06-03 03:25:00|3072|3066|3072|3066|3072|3066|3071.8|3065.8|3
1622690710000|2021-06-03 03:25:10|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1622690720000|2021-06-03 03:25:20|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|3
1622690730000|2021-06-03 03:25:30|3070.5|3064.5|3069.4|3063.4|3070.6|3064.6|3069.4|3063.4|8
1622690740000|2021-06-03 03:25:40|3069|3063|3067.9|3061.9|3069.3|3063.3|3067.9|3061.9|8
1622690750000|2021-06-03 03:25:50|3067.6|3061.6|3066.6|3060.6|3067.9|3061.9|3066.4|3060.4|16
1622690760000|2021-06-03 03:26:00|3066.5|3060.5|3064.3|3058.3|3066.5|3060.5|3064.3|3058.3|9
1622690770000|2021-06-03 03:26:10|3064.4|3058.4|3065|3059|3065|3059|3063.9|3057.9|7
1622690780000|2021-06-03 03:26:20|3064.4|3058.4|3060.1|3054.1|3064.4|3058.4|3059.9|3053.9|16
1622690790000|2021-06-03 03:26:30|3060.9|3054.9|3060.6|3054.6|3060.9|3054.9|3060.6|3054.6|6
1622690800000|2021-06-03 03:26:40|3060.9|3054.9|3063.5|3057.5|3063.8|3057.8|3060.9|3054.9|10
1622690810000|2021-06-03 03:26:50|3063.1|3057.1|3062.6|3056.6|3063.4|3057.4|3062.6|3056.6|4
1622690820000|2021-06-03 03:27:00|3062.1|3056.1|3062.4|3056.4|3062.4|3056.4|3061.4|3055.4|9
1622690830000|2021-06-03 03:27:10|3062.6|3056.6|3063.5|3057.5|3063.5|3057.5|3062.6|3056.6|3
1622690840000|2021-06-03 03:27:20|3064|3058|3064.6|3058.6|3064.6|3058.6|3064|3058|3
1622690850000|2021-06-03 03:27:30|3065|3059|3065.5|3059.5|3065.5|3059.5|3065|3059|3
1622690860000|2021-06-03 03:27:40|3065.9|3059.9|3066.4|3060.4|3066.4|3060.4|3065.9|3059.9|4
1622690870000|2021-06-03 03:27:50|3066.6|3060.6|3066.8|3060.8|3066.8|3060.8|3066.4|3060.4|6
1622690880000|2021-06-03 03:28:00|3066.5|3060.5|3066.6|3060.6|3066.6|3060.6|3066|3060|6
1622690900000|2021-06-03 03:28:20|3066.4|3060.4|3066.1|3060.1|3066.6|3060.6|3066.1|3060.1|4
1622690930000|2021-06-03 03:28:50|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1622690940000|2021-06-03 03:29:00|3067|3061|3067.8|3061.8|3067.8|3061.8|3067|3061|3
1622690950000|2021-06-03 03:29:10|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|1
1622690960000|2021-06-03 03:29:20|3068.1|3062.1|3068.9|3062.9|3068.9|3062.9|3068.1|3062.1|7
1622690970000|2021-06-03 03:29:30|3068.6|3062.6|3067.9|3061.9|3068.6|3062.6|3067.9|3061.9|4
1622690990000|2021-06-03 03:29:50|3068.1|3062.1|3069.1|3063.1|3069.1|3063.1|3068.1|3062.1|5
1622691000000|2021-06-03 03:30:00|3069.4|3063.4|3069.3|3063.3|3069.4|3063.4|3069.3|3063.3|2
1622691020000|2021-06-03 03:30:20|3069.6|3063.6|3070.4|3064.4|3070.6|3064.6|3069.6|3063.6|3
1622691030000|2021-06-03 03:30:30|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|1
1622691050000|2021-06-03 03:30:50|3070.9|3064.9|3071.4|3065.4|3071.4|3065.4|3070.9|3064.9|2
1622691080000|2021-06-03 03:31:20|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1622691130000|2021-06-03 03:32:10|3071|3065|3071|3065|3071|3065|3071|3065|1
1622691150000|2021-06-03 03:32:30|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622691170000|2021-06-03 03:32:50|3071.4|3065.4|3070.9|3064.9|3071.4|3065.4|3070.9|3064.9|2
1622691230000|2021-06-03 03:33:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622691280000|2021-06-03 03:34:40|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|1
1622691310000|2021-06-03 03:35:10|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|1
1622691330000|2021-06-03 03:35:30|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|1
1622691350000|2021-06-03 03:35:50|3071|3065|3071|3065|3071|3065|3070.9|3064.9|3
1622691360000|2021-06-03 03:36:00|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|1
1622691370000|2021-06-03 03:36:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622691380000|2021-06-03 03:36:20|3069.9|3063.9|3069.4|3063.4|3069.9|3063.9|3069.4|3063.4|4
1622691390000|2021-06-03 03:36:30|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1622691400000|2021-06-03 03:36:40|3068.9|3062.9|3069.3|3063.3|3069.6|3063.6|3068.9|3062.9|3
1622691420000|2021-06-03 03:37:00|3069.6|3063.6|3069.9|3063.9|3070.1|3064.1|3069.6|3063.6|3
1622691440000|2021-06-03 03:37:20|3070.1|3064.1|3070.4|3064.4|3070.4|3064.4|3070.1|3064.1|2
1622691490000|2021-06-03 03:38:10|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1622691550000|2021-06-03 03:39:10|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|1
1622691560000|2021-06-03 03:39:20|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1622691600000|2021-06-03 03:40:00|3070.8|3064.8|3070.4|3064.4|3070.8|3064.8|3070.4|3064.4|2
1622691610000|2021-06-03 03:40:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.4|3064.4|3
1622691630000|2021-06-03 03:40:30|3070.9|3064.9|3070.8|3064.8|3070.9|3064.9|3070.8|3064.8|2
1622691720000|2021-06-03 03:42:00|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|3070.1|3064.1|3
1622691730000|2021-06-03 03:42:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1622691790000|2021-06-03 03:43:10|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|1
1622692040000|2021-06-03 03:47:20|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|1
1622692060000|2021-06-03 03:47:40|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|1
1622692320000|2021-06-03 03:52:00|3069.9|3063.9|3070.1|3064.1|3070.1|3064.1|3069.9|3063.9|2
1622692330000|2021-06-03 03:52:10|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|1
1622692370000|2021-06-03 03:52:50|3070.1|3064.1|3069.6|3063.6|3070.1|3064.1|3069.6|3063.6|2
1622692390000|2021-06-03 03:53:10|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1622692440000|2021-06-03 03:54:00|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|1
1622692550000|2021-06-03 03:55:50|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1622692660000|2021-06-03 03:57:40|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|1
1622692730000|2021-06-03 03:58:50|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|1
1622692770000|2021-06-03 03:59:30|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1622692790000|2021-06-03 03:59:50|3071|3065|3070.4|3064.4|3071.3|3065.3|3069.9|3063.9|5
1622692810000|2021-06-03 04:00:10|3071.1|3065.1|3069.9|3063.9|3071.1|3065.1|3069.9|3063.9|4
1622692840000|2021-06-03 04:00:40|3070.4|3064.4|3069.4|3063.4|3070.4|3064.4|3069.4|3063.4|2
1622692870000|2021-06-03 04:01:10|3070.4|3064.4|3069.4|3063.4|3070.4|3064.4|3069.4|3063.4|2
1622692880000|2021-06-03 04:01:20|3069.9|3063.9|3068.4|3062.4|3069.9|3063.9|3068.4|3062.4|2
1622692900000|2021-06-03 04:01:40|3069.3|3063.3|3067.4|3061.4|3069.3|3063.3|3067.4|3061.4|2
1622692930000|2021-06-03 04:02:10|3067.8|3061.8|3066.6|3060.6|3068.1|3062.1|3066.6|3060.6|4
1622692940000|2021-06-03 04:02:20|3067|3061|3066.6|3060.6|3067|3061|3066.6|3060.6|2
1622692960000|2021-06-03 04:02:40|3067.1|3061.1|3066.4|3060.4|3067.1|3061.1|3066.4|3060.4|2
1622692970000|2021-06-03 04:02:50|3066.9|3060.9|3066.6|3060.6|3066.9|3060.9|3066.6|3060.6|2
1622692980000|2021-06-03 04:03:00|3066.4|3060.4|3066.6|3060.6|3066.6|3060.6|3066.4|3060.4|2
1622693000000|2021-06-03 04:03:20|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1622693070000|2021-06-03 04:04:30|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1622693120000|2021-06-03 04:05:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622693400000|2021-06-03 04:10:00|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1622693420000|2021-06-03 04:10:20|3066.9|3060.9|3066.6|3060.6|3066.9|3060.9|3066.6|3060.6|2
1622693500000|2021-06-03 04:11:40|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|1
1622693570000|2021-06-03 04:12:50|3065.9|3059.9|3065.9|3059.9|3065.9|3059.9|3065.9|3059.9|1
1622693600000|2021-06-03 04:13:20|3065.6|3059.6|3065.1|3059.1|3065.6|3059.6|3065.1|3059.1|2
1622693640000|2021-06-03 04:14:00|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1622693780000|2021-06-03 04:16:20|3064.9|3058.9|3065.4|3059.4|3065.4|3059.4|3064.9|3058.9|3
1622693810000|2021-06-03 04:16:50|3065.1|3059.1|3065.4|3059.4|3065.4|3059.4|3065.1|3059.1|2
1622693930000|2021-06-03 04:18:50|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1622693940000|2021-06-03 04:19:00|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1622693950000|2021-06-03 04:19:10|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1622693960000|2021-06-03 04:19:20|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1622693980000|2021-06-03 04:19:40|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1622694070000|2021-06-03 04:21:10|3063.9|3057.9|3062.6|3056.6|3064.6|3058.6|3062.6|3056.6|5
1622694080000|2021-06-03 04:21:20|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|1
1622694100000|2021-06-03 04:21:40|3062.8|3056.8|3063.5|3057.5|3063.5|3057.5|3062.8|3056.8|3
1622694110000|2021-06-03 04:21:50|3063.8|3057.8|3064.1|3058.1|3064.1|3058.1|3063.8|3057.8|2
1622694130000|2021-06-03 04:22:10|3064.4|3058.4|3064.6|3058.6|3064.6|3058.6|3064.4|3058.4|2
1622694150000|2021-06-03 04:22:30|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1622694310000|2021-06-03 04:25:10|3065|3059|3065.3|3059.3|3065.3|3059.3|3065|3059|2
1622694430000|2021-06-03 04:27:10|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1622694450000|2021-06-03 04:27:30|3065.9|3059.9|3065.9|3059.9|3065.9|3059.9|3065.9|3059.9|1
1622694540000|2021-06-03 04:29:00|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1622694550000|2021-06-03 04:29:10|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1622694980000|2021-06-03 04:36:20|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1622695260000|2021-06-03 04:41:00|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1622695720000|2021-06-03 04:48:40|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1622695830000|2021-06-03 04:50:30|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1622695930000|2021-06-03 04:52:10|3065.1|3059.1|3064.6|3058.6|3065.1|3059.1|3064.6|3058.6|3
1622696090000|2021-06-03 04:54:50|3064.4|3058.4|3063.5|3057.5|3064.4|3058.4|3063.5|3057.5|2
1622696120000|2021-06-03 04:55:20|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1622696180000|2021-06-03 04:56:20|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|1
1622696290000|2021-06-03 04:58:10|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1622696300000|2021-06-03 04:58:20|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1622696400000|2021-06-03 05:00:00|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1622696440000|2021-06-03 05:00:40|3063|3057|3062.6|3056.6|3063|3057|3062.6|3056.6|2
1622696450000|2021-06-03 05:00:50|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1622696460000|2021-06-03 05:01:00|3062|3056|3062|3056|3062|3056|3062|3056|1
1622696490000|2021-06-03 05:01:30|3062.6|3056.6|3063.3|3057.3|3063.9|3057.9|3062.6|3056.6|5
1622696510000|2021-06-03 05:01:50|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1622696540000|2021-06-03 05:02:20|3063.9|3057.9|3064.1|3058.1|3064.1|3058.1|3063.9|3057.9|2
1622696550000|2021-06-03 05:02:30|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|1
1622696570000|2021-06-03 05:02:50|3065.4|3059.4|3064.5|3058.5|3065.4|3059.4|3064.5|3058.5|2
1622696600000|2021-06-03 05:03:20|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1622696690000|2021-06-03 05:04:50|3064.9|3058.9|3065.1|3059.1|3065.1|3059.1|3064.9|3058.9|2
1622696820000|2021-06-03 05:07:00|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1622696870000|2021-06-03 05:07:50|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622697250000|2021-06-03 05:14:10|3064.4|3058.4|3064.3|3058.3|3064.4|3058.4|3064.3|3058.3|2
1622697290000|2021-06-03 05:14:50|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|1
1622697310000|2021-06-03 05:15:10|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622697420000|2021-06-03 05:17:00|3063.9|3057.9|3063.9|3057.9|3063.9|3057.9|3063.9|3057.9|1
1622697900000|2021-06-03 05:25:00|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1622698000000|2021-06-03 05:26:40|3062.4|3056.4|3062|3056|3062.4|3056.4|3062|3056|2
1622698060000|2021-06-03 05:27:40|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|1
1622698200000|2021-06-03 05:30:00|3062.6|3056.6|3061.8|3055.8|3062.6|3056.6|3061.8|3055.8|7
1622698210000|2021-06-03 05:30:10|3061.9|3055.9|3061.8|3055.8|3061.9|3055.9|3061.6|3055.6|4
1622698220000|2021-06-03 05:30:20|3061.6|3055.6|3062|3056|3062|3056|3060.6|3054.6|12
1622698230000|2021-06-03 05:30:30|3062.1|3056.1|3062.1|3056.1|3063|3057|3061.9|3055.9|11
1622698240000|2021-06-03 05:30:40|3061.8|3055.8|3061.5|3055.5|3062.3|3056.3|3061.5|3055.5|6
1622698250000|2021-06-03 05:30:50|3061.8|3055.8|3062.1|3056.1|3062.1|3056.1|3061.8|3055.8|4
1622698260000|2021-06-03 05:31:00|3062.4|3056.4|3064|3058|3064.6|3058.6|3062.4|3056.4|7
1622698270000|2021-06-03 05:31:10|3064.3|3058.3|3065.6|3059.6|3065.9|3059.9|3064.3|3058.3|6
1622698280000|2021-06-03 05:31:20|3065.1|3059.1|3066|3060|3066|3060|3064.3|3058.3|10
1622698290000|2021-06-03 05:31:30|3066.3|3060.3|3065.9|3059.9|3066.3|3060.3|3065.9|3059.9|2
1622698300000|2021-06-03 05:31:40|3064.8|3058.8|3063.8|3057.8|3064.8|3058.8|3063.8|3057.8|4
1622698310000|2021-06-03 05:31:50|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|1
1622698320000|2021-06-03 05:32:00|3063.9|3057.9|3064.3|3058.3|3064.9|3058.9|3063.9|3057.9|4
1622698330000|2021-06-03 05:32:10|3064|3058|3063.6|3057.6|3064|3058|3063.6|3057.6|3
1622698340000|2021-06-03 05:32:20|3063.4|3057.4|3064.3|3058.3|3064.9|3058.9|3063.4|3057.4|4
1622698350000|2021-06-03 05:32:30|3064.6|3058.6|3066|3060|3066|3060|3064.4|3058.4|9
1622698360000|2021-06-03 05:32:40|3066.1|3060.1|3065.6|3059.6|3066.1|3060.1|3065.3|3059.3|4
1622698370000|2021-06-03 05:32:50|3065.4|3059.4|3065.4|3059.4|3065.9|3059.9|3065.4|3059.4|4
1622698380000|2021-06-03 05:33:00|3064.9|3058.9|3064|3058|3064.9|3058.9|3064|3058|3
1622698390000|2021-06-03 05:33:10|3064.1|3058.1|3064|3058|3064.1|3058.1|3064|3058|2
1622698400000|2021-06-03 05:33:20|3064.1|3058.1|3065.5|3059.5|3065.5|3059.5|3063.8|3057.8|6
1622698410000|2021-06-03 05:33:30|3065.4|3059.4|3065.5|3059.5|3065.5|3059.5|3065.4|3059.4|4
1622698420000|2021-06-03 05:33:40|3065.3|3059.3|3065.4|3059.4|3065.4|3059.4|3065.3|3059.3|2
1622698430000|2021-06-03 05:33:50|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622698450000|2021-06-03 05:34:10|3065|3059|3064.1|3058.1|3065|3059|3064.1|3058.1|3
1622698460000|2021-06-03 05:34:20|3063.8|3057.8|3063|3057|3063.8|3057.8|3063|3057|4
1622698470000|2021-06-03 05:34:30|3063.1|3057.1|3062.9|3056.9|3063.1|3057.1|3062.9|3056.9|2
1622698480000|2021-06-03 05:34:40|3062.6|3056.6|3062.3|3056.3|3062.6|3056.6|3062|3056|3
1622698490000|2021-06-03 05:34:50|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1622698500000|2021-06-03 05:35:00|3062.1|3056.1|3062.8|3056.8|3062.8|3056.8|3062.1|3056.1|4
1622698510000|2021-06-03 05:35:10|3062.5|3056.5|3062.4|3056.4|3062.5|3056.5|3062.4|3056.4|2
1622698520000|2021-06-03 05:35:20|3062.6|3056.6|3063|3057|3063|3057|3062.6|3056.6|3
1622698530000|2021-06-03 05:35:30|3063.3|3057.3|3063.3|3057.3|3064.3|3058.3|3063.3|3057.3|8
1622698540000|2021-06-03 05:35:40|3063|3057|3063|3057|3063|3057|3063|3057|1
1622698550000|2021-06-03 05:35:50|3063.3|3057.3|3062.8|3056.8|3063.3|3057.3|3062.8|3056.8|3
1622698560000|2021-06-03 05:36:00|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1622698570000|2021-06-03 05:36:10|3062.1|3056.1|3062|3056|3062.1|3056.1|3061.6|3055.6|4
1622698580000|2021-06-03 05:36:20|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1622698590000|2021-06-03 05:36:30|3062|3056|3062|3056|3062|3056|3062|3056|1
1622698600000|2021-06-03 05:36:40|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1622698610000|2021-06-03 05:36:50|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1622698620000|2021-06-03 05:37:00|3062.6|3056.6|3063.9|3057.9|3064.1|3058.1|3062.6|3056.6|5
1622698630000|2021-06-03 05:37:10|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|1
1622698640000|2021-06-03 05:37:20|3062.9|3056.9|3062.9|3056.9|3063.1|3057.1|3062.9|3056.9|3
1622698650000|2021-06-03 05:37:30|3062.6|3056.6|3062.4|3056.4|3062.6|3056.6|3062.4|3056.4|2
1622698660000|2021-06-03 05:37:40|3062.9|3056.9|3063.1|3057.1|3063.6|3057.6|3062.9|3056.9|6
1622698670000|2021-06-03 05:37:50|3062.9|3056.9|3064.1|3058.1|3064.1|3058.1|3062.9|3056.9|10
1622698680000|2021-06-03 05:38:00|3063.9|3057.9|3061.5|3055.5|3063.9|3057.9|3061.5|3055.5|7
1622698690000|2021-06-03 05:38:10|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|1
1622698700000|2021-06-03 05:38:20|3061.1|3055.1|3059.9|3053.9|3061.1|3055.1|3059.9|3053.9|6
1622698710000|2021-06-03 05:38:30|3060|3054|3060.4|3054.4|3060.9|3054.9|3060|3054|6
1622698720000|2021-06-03 05:38:40|3060.1|3054.1|3060|3054|3060.1|3054.1|3059.9|3053.9|4
1622698730000|2021-06-03 05:38:50|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1622698740000|2021-06-03 05:39:00|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|1
1622698750000|2021-06-03 05:39:10|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1622698760000|2021-06-03 05:39:20|3059.5|3053.5|3059|3053|3059.5|3053.5|3059|3053|3
1622698770000|2021-06-03 05:39:30|3058.9|3052.9|3059.4|3053.4|3059.8|3053.8|3058.6|3052.6|6
1622698780000|2021-06-03 05:39:40|3059.1|3053.1|3059.3|3053.3|3059.3|3053.3|3059.1|3053.1|2
1622698790000|2021-06-03 05:39:50|3059|3053|3058.6|3052.6|3059|3053|3058.6|3052.6|2
1622698800000|2021-06-03 05:40:00|3058.9|3052.9|3058.6|3052.6|3058.9|3052.9|3058.4|3052.4|9
1622698810000|2021-06-03 05:40:10|3058.3|3052.3|3058.5|3052.5|3059.1|3053.1|3057.9|3051.9|9
1622698820000|2021-06-03 05:40:20|3058.3|3052.3|3058.3|3052.3|3058.4|3052.4|3058.1|3052.1|7
1622698830000|2021-06-03 05:40:30|3058|3052|3059.1|3053.1|3059.1|3053.1|3058|3052|8
1622698840000|2021-06-03 05:40:40|3059|3053|3058.6|3052.6|3059|3053|3058.5|3052.5|4
1622698850000|2021-06-03 05:40:50|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1622698860000|2021-06-03 05:41:00|3058.8|3052.8|3059|3053|3059|3053|3058.6|3052.6|5
1622698880000|2021-06-03 05:41:20|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1622698890000|2021-06-03 05:41:30|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1622698920000|2021-06-03 05:42:00|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|1
1622698930000|2021-06-03 05:42:10|3058.8|3052.8|3059|3053|3059|3053|3058.8|3052.8|2
1622698940000|2021-06-03 05:42:20|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|5
1622698950000|2021-06-03 05:42:30|3059|3053|3059|3053|3059|3053|3059|3053|1
1622698960000|2021-06-03 05:42:40|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|4
1622698970000|2021-06-03 05:42:50|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1622698980000|2021-06-03 05:43:00|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1622698990000|2021-06-03 05:43:10|3058.4|3052.4|3058.5|3052.5|3058.8|3052.8|3058.4|3052.4|4
1622699000000|2021-06-03 05:43:20|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|4
1622699020000|2021-06-03 05:43:40|3058.4|3052.4|3058.5|3052.5|3058.5|3052.5|3058.4|3052.4|2
1622699030000|2021-06-03 05:43:50|3058.4|3052.4|3058.8|3052.8|3058.8|3052.8|3058.1|3052.1|5
1622699040000|2021-06-03 05:44:00|3059|3053|3059|3053|3059|3053|3059|3053|1
1622699050000|2021-06-03 05:44:10|3059.6|3053.6|3059.5|3053.5|3059.6|3053.6|3059.5|3053.5|2
1622699060000|2021-06-03 05:44:20|3059.6|3053.6|3059.8|3053.8|3059.8|3053.8|3059.4|3053.4|4
1622699080000|2021-06-03 05:44:40|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|1
1622699100000|2021-06-03 05:45:00|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1622699110000|2021-06-03 05:45:10|3060|3054|3060.4|3054.4|3060.4|3054.4|3060|3054|3
1622699120000|2021-06-03 05:45:20|3060.6|3054.6|3060.9|3054.9|3060.9|3054.9|3060.6|3054.6|2
1622699130000|2021-06-03 05:45:30|3061.1|3055.1|3061|3055|3061.1|3055.1|3061|3055|2
1622699140000|2021-06-03 05:45:40|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|1
1622699160000|2021-06-03 05:46:00|3061.4|3055.4|3061.6|3055.6|3061.6|3055.6|3061.4|3055.4|2
1622699170000|2021-06-03 05:46:10|3061.4|3055.4|3060.9|3054.9|3061.4|3055.4|3060.6|3054.6|4
1622699200000|2021-06-03 05:46:40|3060.5|3054.5|3061.1|3055.1|3061.1|3055.1|3060.5|3054.5|3
1622699220000|2021-06-03 05:47:00|3061.3|3055.3|3061.6|3055.6|3061.6|3055.6|3061.3|3055.3|2
1622699230000|2021-06-03 05:47:10|3061.9|3055.9|3062.6|3056.6|3062.6|3056.6|3061.9|3055.9|2
1622699240000|2021-06-03 05:47:20|3063|3057|3063|3057|3063|3057|3063|3057|1
1622699250000|2021-06-03 05:47:30|3063.4|3057.4|3064.6|3058.6|3064.9|3058.9|3063.4|3057.4|7
1622699260000|2021-06-03 05:47:40|3064.3|3058.3|3062.5|3056.5|3064.3|3058.3|3062.5|3056.5|6
1622699270000|2021-06-03 05:47:50|3062.3|3056.3|3063.4|3057.4|3063.4|3057.4|3061.9|3055.9|6
1622699310000|2021-06-03 05:48:30|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1622699320000|2021-06-03 05:48:40|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1622699360000|2021-06-03 05:49:20|3064.4|3058.4|3065|3059|3065|3059|3064.4|3058.4|3
1622699370000|2021-06-03 05:49:30|3065.3|3059.3|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|6
1622699380000|2021-06-03 05:49:40|3065.3|3059.3|3064.9|3058.9|3065.3|3059.3|3064.9|3058.9|3
1622699390000|2021-06-03 05:49:50|3064.4|3058.4|3063.6|3057.6|3064.4|3058.4|3063.6|3057.6|5
1622699400000|2021-06-03 05:50:00|3063.9|3057.9|3063.6|3057.6|3064|3058|3063.6|3057.6|3
1622699420000|2021-06-03 05:50:20|3063.9|3057.9|3063.6|3057.6|3064.1|3058.1|3063.6|3057.6|4
1622699430000|2021-06-03 05:50:30|3064.1|3058.1|3066.6|3060.6|3066.8|3060.8|3063.6|3057.6|13
1622699440000|2021-06-03 05:50:40|3066.3|3060.3|3067.8|3061.8|3068|3062|3066|3060|10
1622699450000|2021-06-03 05:50:50|3067.5|3061.5|3066.9|3060.9|3067.5|3061.5|3066.3|3060.3|12
1622699460000|2021-06-03 05:51:00|3067.1|3061.1|3068.1|3062.1|3068.4|3062.4|3066.9|3060.9|10
1622699470000|2021-06-03 05:51:10|3067.9|3061.9|3066|3060|3067.9|3061.9|3066|3060|8
1622699480000|2021-06-03 05:51:20|3065.6|3059.6|3064.8|3058.8|3065.6|3059.6|3064.8|3058.8|4
1622699500000|2021-06-03 05:51:40|3065|3059|3064.9|3058.9|3065|3059|3064.9|3058.9|2
1622699510000|2021-06-03 05:51:50|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622699520000|2021-06-03 05:52:00|3064.8|3058.8|3065.1|3059.1|3065.5|3059.5|3064.8|3058.8|3
1622699530000|2021-06-03 05:52:10|3065.4|3059.4|3065.9|3059.9|3066.3|3060.3|3065.4|3059.4|4
1622699540000|2021-06-03 05:52:20|3066.1|3060.1|3066.6|3060.6|3066.6|3060.6|3066.1|3060.1|2
1622699550000|2021-06-03 05:52:30|3066.4|3060.4|3066.6|3060.6|3066.6|3060.6|3066.4|3060.4|4
1622699560000|2021-06-03 05:52:40|3066.4|3060.4|3066.1|3060.1|3066.5|3060.5|3066.1|3060.1|7
1622699570000|2021-06-03 05:52:50|3065.9|3059.9|3065.4|3059.4|3065.9|3059.9|3065.4|3059.4|3
1622699580000|2021-06-03 05:53:00|3065.6|3059.6|3064.9|3058.9|3066.1|3060.1|3064.9|3058.9|5
1622699590000|2021-06-03 05:53:10|3064.5|3058.5|3063.9|3057.9|3064.5|3058.5|3063.9|3057.9|5
1622699600000|2021-06-03 05:53:20|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|3063.9|3057.9|4
1622699610000|2021-06-03 05:53:30|3064.1|3058.1|3063.5|3057.5|3064.1|3058.1|3063.5|3057.5|3
1622699620000|2021-06-03 05:53:40|3063.3|3057.3|3062.6|3056.6|3063.3|3057.3|3062.6|3056.6|3
1622699630000|2021-06-03 05:53:50|3063.1|3057.1|3062.9|3056.9|3063.9|3057.9|3062.9|3056.9|6
1622699640000|2021-06-03 05:54:00|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3062.9|3056.9|3
1622699650000|2021-06-03 05:54:10|3062.8|3056.8|3061.6|3055.6|3062.8|3056.8|3061.6|3055.6|9
1622699660000|2021-06-03 05:54:20|3061.4|3055.4|3061.9|3055.9|3061.9|3055.9|3061.4|3055.4|4
1622699670000|2021-06-03 05:54:30|3062|3056|3062.3|3056.3|3062.6|3056.6|3062|3056|4
1622699680000|2021-06-03 05:54:40|3062|3056|3062.1|3056.1|3062.1|3056.1|3061.4|3055.4|3
1622699690000|2021-06-03 05:54:50|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|1
1622699710000|2021-06-03 05:55:10|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|1
1622699720000|2021-06-03 05:55:20|3061.9|3055.9|3062.1|3056.1|3062.1|3056.1|3061.9|3055.9|2
1622699730000|2021-06-03 05:55:30|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|1
1622699740000|2021-06-03 05:55:40|3062.1|3056.1|3062.9|3056.9|3062.9|3056.9|3062.1|3056.1|4
1622699750000|2021-06-03 05:55:50|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1622699760000|2021-06-03 05:56:00|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1622699770000|2021-06-03 05:56:10|3063.1|3057.1|3062.9|3056.9|3063.1|3057.1|3062.9|3056.9|2
1622699790000|2021-06-03 05:56:30|3062.6|3056.6|3062.1|3056.1|3062.6|3056.6|3062.1|3056.1|3
1622699810000|2021-06-03 05:56:50|3061.8|3055.8|3060.8|3054.8|3061.8|3055.8|3060.8|3054.8|3
1622699840000|2021-06-03 05:57:20|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1622699860000|2021-06-03 05:57:40|3061.4|3055.4|3061.1|3055.1|3061.4|3055.4|3061.1|3055.1|2
1622699880000|2021-06-03 05:58:00|3061.3|3055.3|3060.8|3054.8|3061.4|3055.4|3060.8|3054.8|3
1622699910000|2021-06-03 05:58:30|3060.4|3054.4|3060.1|3054.1|3060.4|3054.4|3059.6|3053.6|6
1622699930000|2021-06-03 05:58:50|3059.9|3053.9|3060.1|3054.1|3060.1|3054.1|3059.9|3053.9|2
1622699950000|2021-06-03 05:59:10|3059.9|3053.9|3060.6|3054.6|3060.6|3054.6|3059.9|3053.9|4
1622699980000|2021-06-03 05:59:40|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1622700000000|2021-06-03 06:00:00|3060.6|3054.6|3060.6|3054.6|3060.9|3054.9|3060.6|3054.6|3
1622700050000|2021-06-03 06:00:50|3060.1|3054.1|3060.9|3054.9|3060.9|3054.9|3060.1|3054.1|2
1622700070000|2021-06-03 06:01:10|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|1
1622700090000|2021-06-03 06:01:30|3061.4|3055.4|3061.6|3055.6|3061.6|3055.6|3061.4|3055.4|2
1622700120000|2021-06-03 06:02:00|3061.9|3055.9|3061.5|3055.5|3061.9|3055.9|3061.5|3055.5|2
1622700160000|2021-06-03 06:02:40|3061.4|3055.4|3060.6|3054.6|3061.4|3055.4|3060.6|3054.6|4
1622700180000|2021-06-03 06:03:00|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1622700210000|2021-06-03 06:03:30|3061.1|3055.1|3061|3055|3061.1|3055.1|3061|3055|2
1622700250000|2021-06-03 06:04:10|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1622700300000|2021-06-03 06:05:00|3060.6|3054.6|3060.1|3054.1|3060.6|3054.6|3060.1|3054.1|3
1622700310000|2021-06-03 06:05:10|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1622700320000|2021-06-03 06:05:20|3059.6|3053.6|3060.5|3054.5|3060.5|3054.5|3059.6|3053.6|4
1622700330000|2021-06-03 06:05:30|3060.1|3054.1|3059.9|3053.9|3060.1|3054.1|3059.6|3053.6|4
1622700340000|2021-06-03 06:05:40|3059.8|3053.8|3059.9|3053.9|3059.9|3053.9|3059.8|3053.8|2
1622700350000|2021-06-03 06:05:50|3059.8|3053.8|3059.5|3053.5|3059.9|3053.9|3059.5|3053.5|10
1622700360000|2021-06-03 06:06:00|3059.1|3053.1|3059|3053|3059.1|3053.1|3059|3053|2
1622700370000|2021-06-03 06:06:10|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1622700390000|2021-06-03 06:06:30|3059.5|3053.5|3059.5|3053.5|3059.6|3053.6|3059.5|3053.5|3
1622700400000|2021-06-03 06:06:40|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1622700410000|2021-06-03 06:06:50|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1622700420000|2021-06-03 06:07:00|3059.9|3053.9|3060.4|3054.4|3060.4|3054.4|3059.9|3053.9|7
1622700430000|2021-06-03 06:07:10|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1622700440000|2021-06-03 06:07:20|3060.9|3054.9|3061.5|3055.5|3061.5|3055.5|3060.9|3054.9|4
1622700450000|2021-06-03 06:07:30|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|1
1622700470000|2021-06-03 06:07:50|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1622700500000|2021-06-03 06:08:20|3061.8|3055.8|3062|3056|3062|3056|3061.8|3055.8|2
1622700520000|2021-06-03 06:08:40|3061.9|3055.9|3062.3|3056.3|3062.3|3056.3|3061.9|3055.9|2
1622700530000|2021-06-03 06:08:50|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|1
1622700560000|2021-06-03 06:09:20|3061.6|3055.6|3061|3055|3061.6|3055.6|3060.8|3054.8|7
1622700570000|2021-06-03 06:09:30|3060.8|3054.8|3061|3055|3061.1|3055.1|3060.8|3054.8|4
1622700580000|2021-06-03 06:09:40|3060.8|3054.8|3060.1|3054.1|3060.8|3054.8|3060.1|3054.1|2
1622700590000|2021-06-03 06:09:50|3060.4|3054.4|3060.3|3054.3|3060.6|3054.6|3060.3|3054.3|4
1622700600000|2021-06-03 06:10:00|3060|3054|3060.3|3054.3|3060.5|3054.5|3060|3054|3
1622700610000|2021-06-03 06:10:10|3060.4|3054.4|3061.4|3055.4|3061.4|3055.4|3060.4|3054.4|4
1622700620000|2021-06-03 06:10:20|3061.1|3055.1|3060.9|3054.9|3061.1|3055.1|3060.9|3054.9|2
1622700640000|2021-06-03 06:10:40|3060.6|3054.6|3060.1|3054.1|3060.6|3054.6|3060.1|3054.1|2
1622700650000|2021-06-03 06:10:50|3059.9|3053.9|3059.4|3053.4|3059.9|3053.9|3059.4|3053.4|3
1622700660000|2021-06-03 06:11:00|3059.3|3053.3|3059.4|3053.4|3059.4|3053.4|3059.3|3053.3|2
1622700670000|2021-06-03 06:11:10|3059.6|3053.6|3059.5|3053.5|3059.9|3053.9|3059.5|3053.5|6
1622700680000|2021-06-03 06:11:20|3059.6|3053.6|3059.9|3053.9|3059.9|3053.9|3059.5|3053.5|4
1622700690000|2021-06-03 06:11:30|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1622700710000|2021-06-03 06:11:50|3059.8|3053.8|3059.8|3053.8|3059.9|3053.9|3059.5|3053.5|5
1622700720000|2021-06-03 06:12:00|3059.4|3053.4|3059.3|3053.3|3059.5|3053.5|3058.6|3052.6|10
1622700730000|2021-06-03 06:12:10|3059|3053|3059.3|3053.3|3059.3|3053.3|3058.6|3052.6|13
1622700750000|2021-06-03 06:12:30|3059.5|3053.5|3059.8|3053.8|3060.3|3054.3|3059.5|3053.5|5
1622700760000|2021-06-03 06:12:40|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1622700780000|2021-06-03 06:13:00|3059|3053|3059.3|3053.3|3059.3|3053.3|3058.8|3052.8|4
1622700790000|2021-06-03 06:13:10|3059.5|3053.5|3059.6|3053.6|3059.6|3053.6|3059.3|3053.3|4
1622700800000|2021-06-03 06:13:20|3060|3054|3060.5|3054.5|3061.4|3055.4|3060|3054|9
1622700810000|2021-06-03 06:13:30|3060.3|3054.3|3059.9|3053.9|3060.3|3054.3|3059.1|3053.1|8
1622700820000|2021-06-03 06:13:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1622700830000|2021-06-03 06:13:50|3059.4|3053.4|3059.6|3053.6|3059.6|3053.6|3059.4|3053.4|2
1622700840000|2021-06-03 06:14:00|3059.8|3053.8|3059.9|3053.9|3059.9|3053.9|3059.8|3053.8|2
1622700850000|2021-06-03 06:14:10|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|1
1622700870000|2021-06-03 06:14:30|3060.5|3054.5|3061.4|3055.4|3061.4|3055.4|3060.5|3054.5|3
1622700890000|2021-06-03 06:14:50|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|1
1622700910000|2021-06-03 06:15:10|3060.9|3054.9|3059.8|3053.8|3060.9|3054.9|3059.8|3053.8|4
1622700930000|2021-06-03 06:15:30|3059.6|3053.6|3059.4|3053.4|3059.6|3053.6|3059.4|3053.4|2
1622700940000|2021-06-03 06:15:40|3059.1|3053.1|3059.6|3053.6|3059.6|3053.6|3059.1|3053.1|3
1622700950000|2021-06-03 06:15:50|3059.4|3053.4|3059.4|3053.4|3059.4|3053.4|3059.4|3053.4|1
1622700960000|2021-06-03 06:16:00|3058.9|3052.9|3059.3|3053.3|3059.3|3053.3|3058.6|3052.6|5
1622700970000|2021-06-03 06:16:10|3058.9|3052.9|3058.6|3052.6|3058.9|3052.9|3058.6|3052.6|2
1622700980000|2021-06-03 06:16:20|3058.9|3052.9|3058.6|3052.6|3058.9|3052.9|3058.4|3052.4|5
1622701000000|2021-06-03 06:16:40|3058.9|3052.9|3058.9|3052.9|3059.1|3053.1|3058.4|3052.4|18
1622701010000|2021-06-03 06:16:50|3059.1|3053.1|3058.6|3052.6|3059.4|3053.4|3058.6|3052.6|4
1622701020000|2021-06-03 06:17:00|3058.9|3052.9|3058.6|3052.6|3058.9|3052.9|3058.4|3052.4|7
1622701030000|2021-06-03 06:17:10|3058.9|3052.9|3058.4|3052.4|3058.9|3052.9|3058.4|3052.4|2
1622701040000|2021-06-03 06:17:20|3058.6|3052.6|3058.6|3052.6|3058.9|3052.9|3058.6|3052.6|3
1622701050000|2021-06-03 06:17:30|3058.9|3052.9|3058.6|3052.6|3059.4|3053.4|3058.6|3052.6|4
1622701060000|2021-06-03 06:17:40|3058.9|3052.9|3059.4|3053.4|3059.4|3053.4|3058.9|3052.9|3
1622701070000|2021-06-03 06:17:50|3059.1|3053.1|3059.4|3053.4|3059.5|3053.5|3058.6|3052.6|5
1622701080000|2021-06-03 06:18:00|3058.9|3052.9|3059.1|3053.1|3059.1|3053.1|3058.6|3052.6|3
1622701110000|2021-06-03 06:18:30|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|1
1622701120000|2021-06-03 06:18:40|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|1
1622701140000|2021-06-03 06:19:00|3058.4|3052.4|3058.6|3052.6|3058.6|3052.6|3058.4|3052.4|2
1622701160000|2021-06-03 06:19:20|3058.9|3052.9|3059.4|3053.4|3059.4|3053.4|3058.9|3052.9|2
1622701180000|2021-06-03 06:19:40|3059.1|3053.1|3058.9|3052.9|3059.1|3053.1|3058.9|3052.9|2
1622701190000|2021-06-03 06:19:50|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|1
1622701200000|2021-06-03 06:20:00|3059.3|3053.3|3059.1|3053.1|3059.3|3053.3|3059.1|3053.1|2
1622701210000|2021-06-03 06:20:10|3059.3|3053.3|3058.9|3052.9|3059.3|3053.3|3058.9|3052.9|3
1622701220000|2021-06-03 06:20:20|3058.6|3052.6|3058.9|3052.9|3058.9|3052.9|3058.4|3052.4|4
1622701230000|2021-06-03 06:20:30|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|1
1622701240000|2021-06-03 06:20:40|3058.4|3052.4|3058.9|3052.9|3059.1|3053.1|3058.4|3052.4|10
1622701250000|2021-06-03 06:20:50|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|3058.1|3052.1|4
1622701260000|2021-06-03 06:21:00|3058.4|3052.4|3058.8|3052.8|3058.8|3052.8|3058.4|3052.4|3
1622701270000|2021-06-03 06:21:10|3059.1|3053.1|3059.5|3053.5|3059.5|3053.5|3059.1|3053.1|3
1622701290000|2021-06-03 06:21:30|3059.8|3053.8|3060.4|3054.4|3060.4|3054.4|3059.8|3053.8|6
1622701300000|2021-06-03 06:21:40|3060.6|3054.6|3060.5|3054.5|3060.6|3054.6|3060.4|3054.4|4
1622701310000|2021-06-03 06:21:50|3060.6|3054.6|3060.4|3054.4|3060.6|3054.6|3060.1|3054.1|6
1622701320000|2021-06-03 06:22:00|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|1
1622701330000|2021-06-03 06:22:10|3059.9|3053.9|3060.9|3054.9|3061.4|3055.4|3059.9|3053.9|9
1622701340000|2021-06-03 06:22:20|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|1
1622701350000|2021-06-03 06:22:30|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.1|3055.1|3
1622701380000|2021-06-03 06:23:00|3061.1|3055.1|3060.9|3054.9|3061.1|3055.1|3060.9|3054.9|2
1622701390000|2021-06-03 06:23:10|3060.6|3054.6|3060.6|3054.6|3060.9|3054.9|3060.4|3054.4|5
1622701400000|2021-06-03 06:23:20|3060.9|3054.9|3059.9|3053.9|3060.9|3054.9|3059.9|3053.9|5
1622701410000|2021-06-03 06:23:30|3060.1|3054.1|3059|3053|3060.1|3054.1|3058.6|3052.6|6
1622701420000|2021-06-03 06:23:40|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|1
1622701430000|2021-06-03 06:23:50|3059.1|3053.1|3059.5|3053.5|3059.5|3053.5|3059.1|3053.1|2
1622701440000|2021-06-03 06:24:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1622701450000|2021-06-03 06:24:10|3059|3053|3058.4|3052.4|3059|3053|3058.1|3052.1|3
1622701460000|2021-06-03 06:24:20|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|1
1622701470000|2021-06-03 06:24:30|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|1
1622701480000|2021-06-03 06:24:40|3059|3053|3059.5|3053.5|3059.5|3053.5|3059|3053|3
1622701490000|2021-06-03 06:24:50|3059.4|3053.4|3059.4|3053.4|3059.4|3053.4|3059.4|3053.4|1
1622701510000|2021-06-03 06:25:10|3059.5|3053.5|3059|3053|3059.5|3053.5|3058.8|3052.8|5
1622701520000|2021-06-03 06:25:20|3059.1|3053.1|3058.6|3052.6|3059.1|3053.1|3058.1|3052.1|5
1622701530000|2021-06-03 06:25:30|3058.1|3052.1|3058.4|3052.4|3058.6|3052.6|3058.1|3052.1|4
1622701540000|2021-06-03 06:25:40|3058.1|3052.1|3059|3053|3059|3053|3058.1|3052.1|3
1622701550000|2021-06-03 06:25:50|3058.9|3052.9|3059|3053|3059|3053|3058.9|3052.9|2
1622701570000|2021-06-03 06:26:10|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1622701620000|2021-06-03 06:27:00|3058.9|3052.9|3059|3053|3059|3053|3058.9|3052.9|2
1622701630000|2021-06-03 06:27:10|3059.4|3053.4|3059.5|3053.5|3059.5|3053.5|3059.4|3053.4|2
1622701640000|2021-06-03 06:27:20|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1622701650000|2021-06-03 06:27:30|3059.6|3053.6|3059.3|3053.3|3059.6|3053.6|3059.1|3053.1|4
1622701660000|2021-06-03 06:27:40|3059.5|3053.5|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|8
1622701670000|2021-06-03 06:27:50|3059.1|3053.1|3059|3053|3059.1|3053.1|3058.4|3052.4|4
1622701680000|2021-06-03 06:28:00|3059.3|3053.3|3059.6|3053.6|3060.1|3054.1|3059.3|3053.3|4
1622701700000|2021-06-03 06:28:20|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1622701720000|2021-06-03 06:28:40|3060|3054|3059.6|3053.6|3060|3054|3059.6|3053.6|3
1622701730000|2021-06-03 06:28:50|3059.4|3053.4|3059.5|3053.5|3059.5|3053.5|3059.4|3053.4|2
1622701740000|2021-06-03 06:29:00|3059.8|3053.8|3059.5|3053.5|3060.1|3054.1|3059.5|3053.5|5
1622701750000|2021-06-03 06:29:10|3059.6|3053.6|3059.5|3053.5|3059.6|3053.6|3059.5|3053.5|2
1622701770000|2021-06-03 06:29:30|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1622701780000|2021-06-03 06:29:40|3059.9|3053.9|3060.1|3054.1|3060.4|3054.4|3059.9|3053.9|4
1622701800000|2021-06-03 06:30:00|3060|3054|3062.8|3056.8|3063.1|3057.1|3060|3054|12
1622701810000|2021-06-03 06:30:10|3062.5|3056.5|3062.4|3056.4|3062.5|3056.5|3061.8|3055.8|5
1622701820000|2021-06-03 06:30:20|3062.3|3056.3|3061.5|3055.5|3062.3|3056.3|3061.5|3055.5|3
1622701830000|2021-06-03 06:30:30|3061.6|3055.6|3062.4|3056.4|3062.4|3056.4|3061.6|3055.6|6
1622701840000|2021-06-03 06:30:40|3062.1|3056.1|3062.1|3056.1|3062.4|3056.4|3062.1|3056.1|3
1622701860000|2021-06-03 06:31:00|3061.9|3055.9|3061.1|3055.1|3061.9|3055.9|3061.1|3055.1|4
1622701870000|2021-06-03 06:31:10|3060.9|3054.9|3061.4|3055.4|3061.4|3055.4|3060.8|3054.8|8
1622701880000|2021-06-03 06:31:20|3061.6|3055.6|3061.5|3055.5|3061.6|3055.6|3061.5|3055.5|4
1622701890000|2021-06-03 06:31:30|3061.8|3055.8|3061.6|3055.6|3061.8|3055.8|3061.5|3055.5|3
1622701900000|2021-06-03 06:31:40|3062|3056|3062|3056|3062|3056|3062|3056|1
1622701910000|2021-06-03 06:31:50|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|1
1622701920000|2021-06-03 06:32:00|3061.1|3055.1|3060.4|3054.4|3061.1|3055.1|3060.4|3054.4|5
1622701930000|2021-06-03 06:32:10|3060.9|3054.9|3061.9|3055.9|3061.9|3055.9|3060.9|3054.9|3
1622701950000|2021-06-03 06:32:30|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|1
1622701960000|2021-06-03 06:32:40|3061.9|3055.9|3061.3|3055.3|3062.1|3056.1|3060.6|3054.6|9
1622701970000|2021-06-03 06:32:50|3061.5|3055.5|3061|3055|3061.5|3055.5|3061|3055|3
1622701980000|2021-06-03 06:33:00|3061.4|3055.4|3061|3055|3061.6|3055.6|3061|3055|4
1622701990000|2021-06-03 06:33:10|3061.3|3055.3|3062.1|3056.1|3062.1|3056.1|3061.3|3055.3|3
1622702000000|2021-06-03 06:33:20|3061.9|3055.9|3062|3056|3062|3056|3061.9|3055.9|2
1622702010000|2021-06-03 06:33:30|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1622702020000|2021-06-03 06:33:40|3062.8|3056.8|3064.4|3058.4|3064.6|3058.6|3062.8|3056.8|5
1622702030000|2021-06-03 06:33:50|3064.6|3058.6|3064.8|3058.8|3064.9|3058.9|3064.6|3058.6|3
1622702040000|2021-06-03 06:34:00|3064.4|3058.4|3064.1|3058.1|3064.4|3058.4|3064.1|3058.1|2
1622702070000|2021-06-03 06:34:30|3064.4|3058.4|3064.3|3058.3|3064.4|3058.4|3064.3|3058.3|2
1622702080000|2021-06-03 06:34:40|3064|3058|3064|3058|3064|3058|3064|3058|1
1622702110000|2021-06-03 06:35:10|3063.6|3057.6|3063.9|3057.9|3064.4|3058.4|3063.6|3057.6|3
1622702120000|2021-06-03 06:35:20|3064.1|3058.1|3064.1|3058.1|3064.1|3058.1|3064.1|3058.1|1
1622702130000|2021-06-03 06:35:30|3064|3058|3064|3058|3064|3058|3063.8|3057.8|3
1622702140000|2021-06-03 06:35:40|3063.6|3057.6|3064.3|3058.3|3064.3|3058.3|3063.6|3057.6|3
1622702170000|2021-06-03 06:36:10|3064.6|3058.6|3065.1|3059.1|3065.1|3059.1|3064.6|3058.6|3
1622702180000|2021-06-03 06:36:20|3065.3|3059.3|3064.9|3058.9|3065.3|3059.3|3064.9|3058.9|5
1622702190000|2021-06-03 06:36:30|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1622702200000|2021-06-03 06:36:40|3064.8|3058.8|3063.9|3057.9|3064.8|3058.8|3063.9|3057.9|4
1622702210000|2021-06-03 06:36:50|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|1
1622702230000|2021-06-03 06:37:10|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1622702240000|2021-06-03 06:37:20|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|1
1622702270000|2021-06-03 06:37:50|3063.9|3057.9|3064.4|3058.4|3064.4|3058.4|3063.9|3057.9|5
1622702280000|2021-06-03 06:38:00|3064.3|3058.3|3063.4|3057.4|3064.3|3058.3|3063.4|3057.4|4
1622702290000|2021-06-03 06:38:10|3063.6|3057.6|3063.4|3057.4|3063.6|3057.6|3063.4|3057.4|2
1622702300000|2021-06-03 06:38:20|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|1
1622702310000|2021-06-03 06:38:30|3063.3|3057.3|3062.9|3056.9|3063.3|3057.3|3062.9|3056.9|2
1622702330000|2021-06-03 06:38:50|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|1
1622702340000|2021-06-03 06:39:00|3062.6|3056.6|3063.1|3057.1|3063.6|3057.6|3062.6|3056.6|6
1622702350000|2021-06-03 06:39:10|3062.9|3056.9|3063.9|3057.9|3063.9|3057.9|3062.9|3056.9|5
1622702380000|2021-06-03 06:39:40|3064.3|3058.3|3064.6|3058.6|3064.6|3058.6|3064.3|3058.3|2
1622702390000|2021-06-03 06:39:50|3065.1|3059.1|3065.4|3059.4|3065.4|3059.4|3064.4|3058.4|8
1622702400000|2021-06-03 06:40:00|3065.8|3059.8|3066.6|3060.6|3066.9|3060.9|3065.8|3059.8|4
1622702410000|2021-06-03 06:40:10|3066.4|3060.4|3065.4|3059.4|3066.4|3060.4|3065.4|3059.4|4
1622702440000|2021-06-03 06:40:40|3065.1|3059.1|3064.9|3058.9|3065.1|3059.1|3064.9|3058.9|2
1622702450000|2021-06-03 06:40:50|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1622702470000|2021-06-03 06:41:10|3064.4|3058.4|3063.9|3057.9|3064.4|3058.4|3063.4|3057.4|3
1622702480000|2021-06-03 06:41:20|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1622702510000|2021-06-03 06:41:50|3063.1|3057.1|3062.9|3056.9|3063.1|3057.1|3062.9|3056.9|2
1622702520000|2021-06-03 06:42:00|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3061.9|3055.9|4
1622702530000|2021-06-03 06:42:10|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|1
1622702560000|2021-06-03 06:42:40|3061.9|3055.9|3061.6|3055.6|3061.9|3055.9|3061.6|3055.6|2
1622702570000|2021-06-03 06:42:50|3061.4|3055.4|3060|3054|3061.4|3055.4|3060|3054|3
1622702610000|2021-06-03 06:43:30|3059.6|3053.6|3059.5|3053.5|3059.6|3053.6|3059.5|3053.5|2
1622702650000|2021-06-03 06:44:10|3059.8|3053.8|3060.6|3054.6|3060.9|3054.9|3059.8|3053.8|5
1622702660000|2021-06-03 06:44:20|3060.5|3054.5|3059.8|3053.8|3060.5|3054.5|3059.8|3053.8|3
1622702670000|2021-06-03 06:44:30|3059.9|3053.9|3060.3|3054.3|3060.3|3054.3|3059.9|3053.9|2
1622702680000|2021-06-03 06:44:40|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1622702700000|2021-06-03 06:45:00|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|1
1622702720000|2021-06-03 06:45:20|3060.8|3054.8|3060.4|3054.4|3060.8|3054.8|3060.1|3054.1|5
1622702730000|2021-06-03 06:45:30|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1622702760000|2021-06-03 06:46:00|3060|3054|3060|3054|3060|3054|3060|3054|1
1622702770000|2021-06-03 06:46:10|3060.3|3054.3|3059.8|3053.8|3060.4|3054.4|3059.3|3053.3|6
1622702780000|2021-06-03 06:46:20|3059.6|3053.6|3059.8|3053.8|3060.1|3054.1|3059.6|3053.6|6
1622702790000|2021-06-03 06:46:30|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.1|3053.1|5
1622702800000|2021-06-03 06:46:40|3059.3|3053.3|3059.4|3053.4|3059.4|3053.4|3059.3|3053.3|2
1622702810000|2021-06-03 06:46:50|3059.5|3053.5|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|3
1622702820000|2021-06-03 06:47:00|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1622702840000|2021-06-03 06:47:20|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1622702850000|2021-06-03 06:47:30|3059|3053|3058.9|3052.9|3059.3|3053.3|3058.6|3052.6|8
1622702860000|2021-06-03 06:47:40|3059.1|3053.1|3058.1|3052.1|3059.1|3053.1|3057.9|3051.9|6
1622702870000|2021-06-03 06:47:50|3057.9|3051.9|3057.6|3051.6|3057.9|3051.9|3057.6|3051.6|2
1622702880000|2021-06-03 06:48:00|3057.9|3051.9|3058.4|3052.4|3058.9|3052.9|3057.9|3051.9|6
1622702890000|2021-06-03 06:48:10|3058.1|3052.1|3057.9|3051.9|3058.1|3052.1|3057.4|3051.4|8
1622702900000|2021-06-03 06:48:20|3057.6|3051.6|3057.4|3051.4|3057.6|3051.6|3057.4|3051.4|2
1622702910000|2021-06-03 06:48:30|3057.6|3051.6|3056.3|3050.3|3057.6|3051.6|3056.3|3050.3|4
1622702920000|2021-06-03 06:48:40|3056.1|3050.1|3054.1|3048.1|3056.1|3050.1|3053.8|3047.8|6
1622702930000|2021-06-03 06:48:50|3053.9|3047.9|3053.4|3047.4|3054.1|3048.1|3053.1|3047.1|8
1622702940000|2021-06-03 06:49:00|3053.1|3047.1|3053.9|3047.9|3054.1|3048.1|3053.1|3047.1|11
1622702950000|2021-06-03 06:49:10|3054.1|3048.1|3055.6|3049.6|3055.6|3049.6|3054.1|3048.1|8
1622702960000|2021-06-03 06:49:20|3055.9|3049.9|3056.8|3050.8|3056.8|3050.8|3055.9|3049.9|3
1622702970000|2021-06-03 06:49:30|3057|3051|3056.9|3050.9|3057.1|3051.1|3056.9|3050.9|3
1622702980000|2021-06-03 06:49:40|3057.1|3051.1|3056.4|3050.4|3057.1|3051.1|3056.4|3050.4|3
1622702990000|2021-06-03 06:49:50|3056.6|3050.6|3057.6|3051.6|3057.6|3051.6|3056.6|3050.6|2
1622703000000|2021-06-03 06:50:00|3057.5|3051.5|3058|3052|3058|3052|3056.9|3050.9|8
1622703010000|2021-06-03 06:50:10|3057.8|3051.8|3057.6|3051.6|3058|3052|3057.6|3051.6|3
1622703020000|2021-06-03 06:50:20|3057.4|3051.4|3055|3049|3057.4|3051.4|3055|3049|8
1622703030000|2021-06-03 06:50:30|3054.9|3048.9|3054.4|3048.4|3054.9|3048.9|3054.4|3048.4|3
1622703040000|2021-06-03 06:50:40|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3054.9|3048.9|5
1622703050000|2021-06-03 06:50:50|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1622703060000|2021-06-03 06:51:00|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1622703070000|2021-06-03 06:51:10|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|1
1622703080000|2021-06-03 06:51:20|3055.8|3049.8|3057|3051|3057|3051|3055.8|3049.8|6
1622703090000|2021-06-03 06:51:30|3057.4|3051.4|3057.5|3051.5|3057.6|3051.6|3057.4|3051.4|6
1622703100000|2021-06-03 06:51:40|3057.8|3051.8|3057.9|3051.9|3057.9|3051.9|3057.5|3051.5|4
1622703120000|2021-06-03 06:52:00|3058.3|3052.3|3058.6|3052.6|3058.6|3052.6|3058.3|3052.3|3
1622703130000|2021-06-03 06:52:10|3058.9|3052.9|3058.1|3052.1|3058.9|3052.9|3058.1|3052.1|3
1622703140000|2021-06-03 06:52:20|3058.4|3052.4|3059.3|3053.3|3059.3|3053.3|3058.4|3052.4|3
1622703150000|2021-06-03 06:52:30|3059.5|3053.5|3059.5|3053.5|3059.9|3053.9|3059.5|3053.5|3
1622703160000|2021-06-03 06:52:40|3059.6|3053.6|3060.1|3054.1|3060.3|3054.3|3059.6|3053.6|4
1622703170000|2021-06-03 06:52:50|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|2
1622703180000|2021-06-03 06:53:00|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|1
1622703190000|2021-06-03 06:53:10|3060|3054|3060|3054|3060|3054|3060|3054|1
1622703200000|2021-06-03 06:53:20|3060.3|3054.3|3061.5|3055.5|3061.5|3055.5|3060.3|3054.3|3
1622703210000|2021-06-03 06:53:30|3061.6|3055.6|3063.1|3057.1|3063.1|3057.1|3061.6|3055.6|6
1622703220000|2021-06-03 06:53:40|3063.5|3057.5|3063.8|3057.8|3064.4|3058.4|3063.1|3057.1|6
1622703230000|2021-06-03 06:53:50|3064.1|3058.1|3063.9|3057.9|3064.4|3058.4|3063.8|3057.8|11
1622703240000|2021-06-03 06:54:00|3064|3058|3063.5|3057.5|3064|3058|3063.5|3057.5|4
1622703250000|2021-06-03 06:54:10|3063.1|3057.1|3062.6|3056.6|3063.1|3057.1|3062.1|3056.1|4
1622703260000|2021-06-03 06:54:20|3062.4|3056.4|3062.1|3056.1|3062.4|3056.4|3061.6|3055.6|4
1622703270000|2021-06-03 06:54:30|3062|3056|3061.8|3055.8|3062.4|3056.4|3061.8|3055.8|7
1622703280000|2021-06-03 06:54:40|3062.1|3056.1|3061.8|3055.8|3062.1|3056.1|3060.9|3054.9|8
1622703290000|2021-06-03 06:54:50|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1622703300000|2021-06-03 06:55:00|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|5
1622703310000|2021-06-03 06:55:10|3061.5|3055.5|3062.8|3056.8|3062.8|3056.8|3061.5|3055.5|7
1622703320000|2021-06-03 06:55:20|3062.5|3056.5|3063.3|3057.3|3063.3|3057.3|3062.5|3056.5|4
1622703330000|2021-06-03 06:55:30|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|2
1622703340000|2021-06-03 06:55:40|3064|3058|3064|3058|3064|3058|3064|3058|1
1622703350000|2021-06-03 06:55:50|3063.8|3057.8|3064|3058|3064|3058|3062.8|3056.8|7
1622703360000|2021-06-03 06:56:00|3064.3|3058.3|3065.5|3059.5|3065.5|3059.5|3064.3|3058.3|8
1622703370000|2021-06-03 06:56:10|3065.3|3059.3|3066|3060|3066|3060|3065.3|3059.3|3
1622703380000|2021-06-03 06:56:20|3066.3|3060.3|3065.5|3059.5|3066.3|3060.3|3065.5|3059.5|3
1622703390000|2021-06-03 06:56:30|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1622703400000|2021-06-03 06:56:40|3065.8|3059.8|3064.5|3058.5|3065.8|3059.8|3064.5|3058.5|8
1622703410000|2021-06-03 06:56:50|3064.3|3058.3|3064.3|3058.3|3064.5|3058.5|3064|3058|4
1622703420000|2021-06-03 06:57:00|3064.5|3058.5|3064|3058|3064.5|3058.5|3064|3058|2
1622703430000|2021-06-03 06:57:10|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622703440000|2021-06-03 06:57:20|3064.3|3058.3|3064|3058|3064.3|3058.3|3063.8|3057.8|8
1622703450000|2021-06-03 06:57:30|3062.8|3056.8|3062.3|3056.3|3063.3|3057.3|3062.3|3056.3|5
1622703460000|2021-06-03 06:57:40|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1622703470000|2021-06-03 06:57:50|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3061.8|3055.8|3
1622703500000|2021-06-03 06:58:20|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1622703540000|2021-06-03 06:59:00|3062.5|3056.5|3063.8|3057.8|3063.8|3057.8|3062.5|3056.5|4
1622703570000|2021-06-03 06:59:30|3063.5|3057.5|3063|3057|3063.5|3057.5|3062.8|3056.8|4
1622703580000|2021-06-03 06:59:40|3063.3|3057.3|3063|3057|3063.3|3057.3|3062.8|3056.8|3
1622703590000|2021-06-03 06:59:50|3062.5|3056.5|3060.3|3054.3|3062.5|3056.5|3060.3|3054.3|10
1622703600000|2021-06-03 07:00:00|3060.5|3054.5|3059.3|3053.3|3060.5|3054.5|3059.3|3053.3|3
1622703610000|2021-06-03 07:00:10|3059|3053|3059|3053|3059|3053|3059|3053|1
1622703630000|2021-06-03 07:00:30|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1622703640000|2021-06-03 07:00:40|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1622703660000|2021-06-03 07:01:00|3059.3|3053.3|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|2
1622703670000|2021-06-03 07:01:10|3058.8|3052.8|3056.5|3050.5|3058.8|3052.8|3056.5|3050.5|2
1622703680000|2021-06-03 07:01:20|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1622703690000|2021-06-03 07:01:30|3057|3051|3057.8|3051.8|3058|3052|3057|3051|3
1622703700000|2021-06-03 07:01:40|3057.5|3051.5|3058.3|3052.3|3058.3|3052.3|3057.5|3051.5|3
1622703710000|2021-06-03 07:01:50|3058|3052|3057.5|3051.5|3058.3|3052.3|3057|3051|7
1622703720000|2021-06-03 07:02:00|3057.3|3051.3|3056.8|3050.8|3057.3|3051.3|3056.5|3050.5|5
1622703730000|2021-06-03 07:02:10|3057|3051|3057.8|3051.8|3058|3052|3057|3051|4
1622703740000|2021-06-03 07:02:20|3057.5|3051.5|3056.3|3050.3|3057.5|3051.5|3056.3|3050.3|4
1622703750000|2021-06-03 07:02:30|3056.8|3050.8|3057.5|3051.5|3057.5|3051.5|3056.8|3050.8|5
1622703760000|2021-06-03 07:02:40|3057.8|3051.8|3058.5|3052.5|3058.5|3052.5|3057.8|3051.8|3
1622703770000|2021-06-03 07:02:50|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1622703780000|2021-06-03 07:03:00|3058|3052|3058|3052|3058|3052|3058|3052|1
1622703790000|2021-06-03 07:03:10|3057.8|3051.8|3056.5|3050.5|3057.8|3051.8|3056|3050|4
1622703800000|2021-06-03 07:03:20|3056.8|3050.8|3057|3051|3057.3|3051.3|3056.8|3050.8|5
1622703810000|2021-06-03 07:03:30|3056.8|3050.8|3059.5|3053.5|3059.5|3053.5|3056.8|3050.8|5
1622703820000|2021-06-03 07:03:40|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1622703830000|2021-06-03 07:03:50|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1622703840000|2021-06-03 07:04:00|3059.5|3053.5|3060.5|3054.5|3060.5|3054.5|3059.5|3053.5|3
1622703850000|2021-06-03 07:04:10|3061|3055|3061|3055|3061|3055|3061|3055|1
1622703860000|2021-06-03 07:04:20|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3059.5|3053.5|6
1622703890000|2021-06-03 07:04:50|3061|3055|3061|3055|3061.3|3055.3|3060|3054|5
1622703910000|2021-06-03 07:05:10|3060.8|3054.8|3059.8|3053.8|3060.8|3054.8|3059.8|3053.8|3
1622703920000|2021-06-03 07:05:20|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1622703940000|2021-06-03 07:05:40|3059|3053|3059.5|3053.5|3059.8|3053.8|3059|3053|4
1622703950000|2021-06-03 07:05:50|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1622703990000|2021-06-03 07:06:30|3058.5|3052.5|3059.5|3053.5|3059.8|3053.8|3058.3|3052.3|7
1622704000000|2021-06-03 07:06:40|3059.3|3053.3|3060.3|3054.3|3060.3|3054.3|3059.3|3053.3|6
1622704010000|2021-06-03 07:06:50|3060|3054|3059.5|3053.5|3060|3054|3059.5|3053.5|3
1622704020000|2021-06-03 07:07:00|3060|3054|3061.3|3055.3|3061.3|3055.3|3060|3054|3
1622704030000|2021-06-03 07:07:10|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1622704040000|2021-06-03 07:07:20|3061.5|3055.5|3061|3055|3061.5|3055.5|3061|3055|2
1622704050000|2021-06-03 07:07:30|3060.8|3054.8|3061.8|3055.8|3061.8|3055.8|3060.8|3054.8|2
1622704080000|2021-06-03 07:08:00|3061|3055|3061|3055|3061|3055|3061|3055|1
1622704090000|2021-06-03 07:08:10|3061.3|3055.3|3061.8|3055.8|3061.8|3055.8|3061.3|3055.3|2
1622704110000|2021-06-03 07:08:30|3062|3056|3062|3056|3062|3056|3062|3056|1
1622704120000|2021-06-03 07:08:40|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1622704140000|2021-06-03 07:09:00|3061.5|3055.5|3061|3055|3061.5|3055.5|3060|3054|9
1622704180000|2021-06-03 07:09:40|3061.3|3055.3|3061.8|3055.8|3062|3056|3061.3|3055.3|3
1622704200000|2021-06-03 07:10:00|3062|3056|3062|3056|3062|3056|3062|3056|1
1622704230000|2021-06-03 07:10:30|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1622704290000|2021-06-03 07:11:30|3062.3|3056.3|3061.8|3055.8|3062.3|3056.3|3061.8|3055.8|2
1622704300000|2021-06-03 07:11:40|3061.5|3055.5|3062|3056|3062|3056|3061.5|3055.5|2
1622704310000|2021-06-03 07:11:50|3062.3|3056.3|3062.8|3056.8|3062.8|3056.8|3062.3|3056.3|2
1622704320000|2021-06-03 07:12:00|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1622704330000|2021-06-03 07:12:10|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1622704360000|2021-06-03 07:12:40|3062.3|3056.3|3061|3055|3062.3|3056.3|3061|3055|2
1622704370000|2021-06-03 07:12:50|3060.8|3054.8|3061.3|3055.3|3061.3|3055.3|3060|3054|4
1622704380000|2021-06-03 07:13:00|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1622704410000|2021-06-03 07:13:30|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3060.8|3054.8|4
1622704430000|2021-06-03 07:13:50|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1622704440000|2021-06-03 07:14:00|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1622704470000|2021-06-03 07:14:30|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1622704500000|2021-06-03 07:15:00|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1622704530000|2021-06-03 07:15:30|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1622704550000|2021-06-03 07:15:50|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1622704560000|2021-06-03 07:16:00|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1622704590000|2021-06-03 07:16:30|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1622704600000|2021-06-03 07:16:40|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1622704650000|2021-06-03 07:17:30|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1622704660000|2021-06-03 07:17:40|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|4
1622704680000|2021-06-03 07:18:00|3059.8|3053.8|3059|3053|3059.8|3053.8|3059|3053|4
1622704690000|2021-06-03 07:18:10|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1622704700000|2021-06-03 07:18:20|3059.8|3053.8|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|3
1622704710000|2021-06-03 07:18:30|3059|3053|3059.5|3053.5|3059.5|3053.5|3058.3|3052.3|8
1622704720000|2021-06-03 07:18:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1622704730000|2021-06-03 07:18:50|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|2
1622704740000|2021-06-03 07:19:00|3060.5|3054.5|3061.3|3055.3|3061.3|3055.3|3060.5|3054.5|3
1622704750000|2021-06-03 07:19:10|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1622704760000|2021-06-03 07:19:20|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1622704770000|2021-06-03 07:19:30|3061|3055|3061.8|3055.8|3061.8|3055.8|3061|3055|2
1622704780000|2021-06-03 07:19:40|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061|3055|3
1622704800000|2021-06-03 07:20:00|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1622704810000|2021-06-03 07:20:10|3061|3055|3061|3055|3061|3055|3061|3055|1
1622704820000|2021-06-03 07:20:20|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1622704840000|2021-06-03 07:20:40|3061|3055|3061|3055|3061|3055|3061|3055|1
1622704860000|2021-06-03 07:21:00|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1622704870000|2021-06-03 07:21:10|3061|3055|3061|3055|3061|3055|3061|3055|1
1622704880000|2021-06-03 07:21:20|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1622704890000|2021-06-03 07:21:30|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1622704900000|2021-06-03 07:21:40|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1622704910000|2021-06-03 07:21:50|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1622704920000|2021-06-03 07:22:00|3061|3055|3060.5|3054.5|3061|3055|3060.5|3054.5|2
1622704980000|2021-06-03 07:23:00|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|2
1622705000000|2021-06-03 07:23:20|3060|3054|3059.5|3053.5|3060|3054|3059.5|3053.5|3
1622705010000|2021-06-03 07:23:30|3059.3|3053.3|3058.8|3052.8|3059.3|3053.3|3058.8|3052.8|3
1622705030000|2021-06-03 07:23:50|3059.3|3053.3|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|2
1622705040000|2021-06-03 07:24:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059|3053|3
1622705060000|2021-06-03 07:24:20|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1622705100000|2021-06-03 07:25:00|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1622705120000|2021-06-03 07:25:20|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1622705130000|2021-06-03 07:25:30|3059|3053|3059.5|3053.5|3059.5|3053.5|3059|3053|3
1622705160000|2021-06-03 07:26:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1622705200000|2021-06-03 07:26:40|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1622705210000|2021-06-03 07:26:50|3059.8|3053.8|3061|3055|3061|3055|3059.8|3053.8|3
1622705220000|2021-06-03 07:27:00|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1622705240000|2021-06-03 07:27:20|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1622705250000|2021-06-03 07:27:30|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1622705260000|2021-06-03 07:27:40|3060.3|3054.3|3060.8|3054.8|3060.8|3054.8|3060.3|3054.3|2
1622705270000|2021-06-03 07:27:50|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1622705280000|2021-06-03 07:28:00|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1622705300000|2021-06-03 07:28:20|3061|3055|3061.5|3055.5|3061.5|3055.5|3061|3055|2
1622705320000|2021-06-03 07:28:40|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1622705340000|2021-06-03 07:29:00|3060.5|3054.5|3061|3055|3061|3055|3060.3|3054.3|3
1622705380000|2021-06-03 07:29:40|3061.8|3055.8|3062.3|3056.3|3062.3|3056.3|3061.8|3055.8|3
1622705400000|2021-06-03 07:30:00|3062|3056|3062|3056|3062|3056|3062|3056|1
1622705440000|2021-06-03 07:30:40|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|2
1622705460000|2021-06-03 07:31:00|3060.8|3054.8|3060.3|3054.3|3060.8|3054.8|3060.3|3054.3|3
1622705500000|2021-06-03 07:31:40|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1622705510000|2021-06-03 07:31:50|3059.3|3053.3|3059.8|3053.8|3060|3054|3059.3|3053.3|3
1622705520000|2021-06-03 07:32:00|3059.5|3053.5|3060.3|3054.3|3060.3|3054.3|3059.5|3053.5|4
1622705560000|2021-06-03 07:32:40|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1622705570000|2021-06-03 07:32:50|3060.3|3054.3|3060.8|3054.8|3060.8|3054.8|3060.3|3054.3|3
1622705610000|2021-06-03 07:33:30|3061|3055|3061.8|3055.8|3061.8|3055.8|3061|3055|4
1622705630000|2021-06-03 07:33:50|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1622705650000|2021-06-03 07:34:10|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1622705670000|2021-06-03 07:34:30|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062|3056|3
1622705680000|2021-06-03 07:34:40|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1622705690000|2021-06-03 07:34:50|3062.8|3056.8|3064.3|3058.3|3064.3|3058.3|3062.8|3056.8|3
1622705700000|2021-06-03 07:35:00|3064|3058|3064|3058|3064|3058|3064|3058|1
1622705730000|2021-06-03 07:35:30|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622705740000|2021-06-03 07:35:40|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1622705750000|2021-06-03 07:35:50|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|2
1622705760000|2021-06-03 07:36:00|3063.8|3057.8|3063.8|3057.8|3064|3058|3063.5|3057.5|5
1622705780000|2021-06-03 07:36:20|3063.5|3057.5|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|2
1622705810000|2021-06-03 07:36:50|3063|3057|3063|3057|3063|3057|3063|3057|1
1622705820000|2021-06-03 07:37:00|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1622705830000|2021-06-03 07:37:10|3063|3057|3064.3|3058.3|3064.3|3058.3|3063|3057|3
1622705850000|2021-06-03 07:37:30|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1622705860000|2021-06-03 07:37:40|3064|3058|3064|3058|3064|3058|3064|3058|1
1622705900000|2021-06-03 07:38:20|3063.3|3057.3|3064.3|3058.3|3064.3|3058.3|3063.3|3057.3|3
1622706000000|2021-06-03 07:40:00|3064.5|3058.5|3063.8|3057.8|3064.5|3058.5|3063.8|3057.8|3
1622706010000|2021-06-03 07:40:10|3064|3058|3064.5|3058.5|3064.5|3058.5|3064|3058|2
1622706020000|2021-06-03 07:40:20|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622706030000|2021-06-03 07:40:30|3063.8|3057.8|3063.3|3057.3|3063.8|3057.8|3063|3057|5
1622706070000|2021-06-03 07:41:10|3063.5|3057.5|3064|3058|3064.8|3058.8|3063.5|3057.5|4
1622706080000|2021-06-03 07:41:20|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1622706090000|2021-06-03 07:41:30|3064.5|3058.5|3065.3|3059.3|3065.3|3059.3|3064.5|3058.5|4
1622706100000|2021-06-03 07:41:40|3065|3059|3065.3|3059.3|3065.3|3059.3|3065|3059|2
1622706180000|2021-06-03 07:43:00|3065.5|3059.5|3065|3059|3065.5|3059.5|3065|3059|3
1622706200000|2021-06-03 07:43:20|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1622706210000|2021-06-03 07:43:30|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1622706250000|2021-06-03 07:44:10|3065.3|3059.3|3064.8|3058.8|3065.3|3059.3|3064.8|3058.8|2
1622706260000|2021-06-03 07:44:20|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.3|3058.3|4
1622706270000|2021-06-03 07:44:30|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1622706280000|2021-06-03 07:44:40|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1622706300000|2021-06-03 07:45:00|3064|3058|3063.8|3057.8|3064|3058|3063.3|3057.3|6
1622706310000|2021-06-03 07:45:10|3063.5|3057.5|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|2
1622706320000|2021-06-03 07:45:20|3062.8|3056.8|3062.3|3056.3|3062.8|3056.8|3062.3|3056.3|4
1622706330000|2021-06-03 07:45:30|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1622706340000|2021-06-03 07:45:40|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1622706360000|2021-06-03 07:46:00|3063|3057|3063.8|3057.8|3063.8|3057.8|3063|3057|3
1622706370000|2021-06-03 07:46:10|3063.5|3057.5|3063|3057|3063.5|3057.5|3063|3057|3
1622706420000|2021-06-03 07:47:00|3062.8|3056.8|3061.8|3055.8|3062.8|3056.8|3061.5|3055.5|9
1622706430000|2021-06-03 07:47:10|3061.5|3055.5|3061|3055|3061.5|3055.5|3061|3055|2
1622706440000|2021-06-03 07:47:20|3061.3|3055.3|3062.5|3056.5|3062.5|3056.5|3061.3|3055.3|5
1622706460000|2021-06-03 07:47:40|3062.3|3056.3|3061|3055|3062.3|3056.3|3061|3055|2
1622706500000|2021-06-03 07:48:20|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3060.8|3054.8|5
1622706510000|2021-06-03 07:48:30|3060.8|3054.8|3061.3|3055.3|3061.3|3055.3|3060.5|3054.5|4
1622706530000|2021-06-03 07:48:50|3061|3055|3062.5|3056.5|3062.5|3056.5|3061|3055|2
1622706540000|2021-06-03 07:49:00|3062.3|3056.3|3061.5|3055.5|3062.3|3056.3|3061.5|3055.5|5
1622706550000|2021-06-03 07:49:10|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1622706560000|2021-06-03 07:49:20|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1622706590000|2021-06-03 07:49:50|3061.3|3055.3|3060.8|3054.8|3061.3|3055.3|3060.8|3054.8|2
1622706600000|2021-06-03 07:50:00|3061|3055|3061|3055|3061|3055|3061|3055|1
1622706610000|2021-06-03 07:50:10|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1622706630000|2021-06-03 07:50:30|3061|3055|3061|3055|3061|3055|3061|3055|1
1622706670000|2021-06-03 07:51:10|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1622706680000|2021-06-03 07:51:20|3060.3|3054.3|3060.8|3054.8|3060.8|3054.8|3060.3|3054.3|2
1622706700000|2021-06-03 07:51:40|3060.5|3054.5|3059.5|3053.5|3060.5|3054.5|3059.5|3053.5|4
1622706720000|2021-06-03 07:52:00|3059.3|3053.3|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|2
1622706800000|2021-06-03 07:53:20|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|2
1622706810000|2021-06-03 07:53:30|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1622706820000|2021-06-03 07:53:40|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1622706830000|2021-06-03 07:53:50|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1622706840000|2021-06-03 07:54:00|3060|3054|3060|3054|3060|3054|3060|3054|1
1622706850000|2021-06-03 07:54:10|3060.3|3054.3|3060.5|3054.5|3060.8|3054.8|3060.3|3054.3|4
1622706870000|2021-06-03 07:54:30|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1622706900000|2021-06-03 07:55:00|3060.8|3054.8|3060|3054|3060.8|3054.8|3059.5|3053.5|5
1622706910000|2021-06-03 07:55:10|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1622706930000|2021-06-03 07:55:30|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1622706950000|2021-06-03 07:55:50|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|2
1622706970000|2021-06-03 07:56:10|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1622706980000|2021-06-03 07:56:20|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1622706990000|2021-06-03 07:56:30|3059.5|3053.5|3059.8|3053.8|3060|3054|3059.5|3053.5|4
1622707000000|2021-06-03 07:56:40|3060|3054|3060|3054|3060|3054|3060|3054|1
1622707040000|2021-06-03 07:57:20|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1622707050000|2021-06-03 07:57:30|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1622707130000|2021-06-03 07:58:50|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1622707140000|2021-06-03 07:59:00|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1622707190000|2021-06-03 07:59:50|3059.5|3053.5|3057.8|3051.8|3059.5|3053.5|3057.8|3051.8|3
1622707200000|2021-06-03 08:00:00|3056.5|3050.5|3054.5|3048.5|3056.5|3050.5|3054.5|3048.5|6
1622707210000|2021-06-03 08:00:10|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|2
1622707220000|2021-06-03 08:00:20|3055|3049|3054.8|3048.8|3055.3|3049.3|3054.5|3048.5|5
1622707230000|2021-06-03 08:00:30|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|4
1622707240000|2021-06-03 08:00:40|3055|3049|3055|3049|3055.3|3049.3|3054.8|3048.8|5
1622707250000|2021-06-03 08:00:50|3055.3|3049.3|3055.5|3049.5|3055.8|3049.8|3055.3|3049.3|3
1622707280000|2021-06-03 08:01:20|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|4
1622707310000|2021-06-03 08:01:50|3055|3049|3054.3|3048.3|3055|3049|3054.3|3048.3|2
1622707330000|2021-06-03 08:02:10|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1622707340000|2021-06-03 08:02:20|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1622707350000|2021-06-03 08:02:30|3052.8|3046.8|3049.5|3043.5|3052.8|3046.8|3049.5|3043.5|5
1622707360000|2021-06-03 08:02:40|3049.8|3043.8|3050.3|3044.3|3050.8|3044.8|3049.8|3043.8|4
1622707370000|2021-06-03 08:02:50|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1622707380000|2021-06-03 08:03:00|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|2
1622707390000|2021-06-03 08:03:10|3050|3044|3050|3044|3050|3044|3050|3044|1
1622707400000|2021-06-03 08:03:20|3050.8|3044.8|3048.8|3042.8|3050.8|3044.8|3048.5|3042.5|5
1622707410000|2021-06-03 08:03:30|3047.5|3041.5|3046.8|3040.8|3047.5|3041.5|3046.8|3040.8|4
1622707420000|2021-06-03 08:03:40|3046.5|3040.5|3047.8|3041.8|3048|3042|3046.5|3040.5|5
1622707450000|2021-06-03 08:04:10|3047.5|3041.5|3047|3041|3047.5|3041.5|3047|3041|2
1622707470000|2021-06-03 08:04:30|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1622707480000|2021-06-03 08:04:40|3047|3041|3047|3041|3047|3041|3047|3041|1
1622707490000|2021-06-03 08:04:50|3047.3|3041.3|3047.5|3041.5|3047.8|3041.8|3047.3|3041.3|3
1622707500000|2021-06-03 08:05:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1622707510000|2021-06-03 08:05:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1622707570000|2021-06-03 08:06:10|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1622707580000|2021-06-03 08:06:20|3048|3042|3047.5|3041.5|3048|3042|3047.5|3041.5|4
1622707590000|2021-06-03 08:06:30|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|2
1622707610000|2021-06-03 08:06:50|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1622707620000|2021-06-03 08:07:00|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1622707630000|2021-06-03 08:07:10|3049.3|3043.3|3048.8|3042.8|3049.3|3043.3|3048.8|3042.8|3
1622707650000|2021-06-03 08:07:30|3048.3|3042.3|3048|3042|3048.3|3042.3|3047.3|3041.3|6
1622707670000|2021-06-03 08:07:50|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1622707690000|2021-06-03 08:08:10|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3047.5|3041.5|7
1622707700000|2021-06-03 08:08:20|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048|3042|3
1622707710000|2021-06-03 08:08:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1622707720000|2021-06-03 08:08:40|3048.3|3042.3|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|3
1622707740000|2021-06-03 08:09:00|3048|3042|3047.5|3041.5|3048|3042|3047.5|3041.5|3
1622707780000|2021-06-03 08:09:40|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|3
1622707810000|2021-06-03 08:10:10|3048|3042|3047.3|3041.3|3048|3042|3046.5|3040.5|5
1622707820000|2021-06-03 08:10:20|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1622707840000|2021-06-03 08:10:40|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|2
1622707860000|2021-06-03 08:11:00|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|2
1622707880000|2021-06-03 08:11:20|3048|3042|3048|3042|3048|3042|3048|3042|1
1622707890000|2021-06-03 08:11:30|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|3
1622707900000|2021-06-03 08:11:40|3048.5|3042.5|3048.3|3042.3|3048.8|3042.8|3048.3|3042.3|4
1622707910000|2021-06-03 08:11:50|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1622707930000|2021-06-03 08:12:10|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1622707960000|2021-06-03 08:12:40|3048.3|3042.3|3048|3042|3048.5|3042.5|3047.8|3041.8|8
1622707970000|2021-06-03 08:12:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1622707980000|2021-06-03 08:13:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1622707990000|2021-06-03 08:13:10|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|2
1622708010000|2021-06-03 08:13:30|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1622708040000|2021-06-03 08:14:00|3046.8|3040.8|3047.8|3041.8|3047.8|3041.8|3046.8|3040.8|2
1622708050000|2021-06-03 08:14:10|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1622708060000|2021-06-03 08:14:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1622708070000|2021-06-03 08:14:30|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.3|3041.3|3
1622708100000|2021-06-03 08:15:00|3048|3042|3048|3042|3048.3|3042.3|3048|3042|3
1622708110000|2021-06-03 08:15:10|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1622708120000|2021-06-03 08:15:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1622708130000|2021-06-03 08:15:30|3048|3042|3048.5|3042.5|3048.5|3042.5|3048|3042|3
1622708140000|2021-06-03 08:15:40|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1622708170000|2021-06-03 08:16:10|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.5|3041.5|4
1622708180000|2021-06-03 08:16:20|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1622708190000|2021-06-03 08:16:30|3048.3|3042.3|3048|3042|3048.3|3042.3|3047.8|3041.8|4
1622708200000|2021-06-03 08:16:40|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1622708210000|2021-06-03 08:16:50|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1622708230000|2021-06-03 08:17:10|3048.3|3042.3|3048|3042|3048.3|3042.3|3047.8|3041.8|3
1622708250000|2021-06-03 08:17:30|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1622708260000|2021-06-03 08:17:40|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1622708270000|2021-06-03 08:17:50|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1622708280000|2021-06-03 08:18:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1622708290000|2021-06-03 08:18:10|3047|3041|3048.5|3042.5|3048.5|3042.5|3047|3041|6
1622708300000|2021-06-03 08:18:20|3048|3042|3048.5|3042.5|3048.5|3042.5|3048|3042|3
1622708330000|2021-06-03 08:18:50|3048|3042|3048|3042|3048|3042|3048|3042|1
1622708340000|2021-06-03 08:19:00|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1622708350000|2021-06-03 08:19:10|3047.8|3041.8|3046.5|3040.5|3047.8|3041.8|3046.5|3040.5|2
1622708360000|2021-06-03 08:19:20|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1622708370000|2021-06-03 08:19:30|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1622708380000|2021-06-03 08:19:40|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1622708400000|2021-06-03 08:20:00|3047|3041|3047|3041|3047|3041|3047|3041|1
1622708410000|2021-06-03 08:20:10|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1622708420000|2021-06-03 08:20:20|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1622708450000|2021-06-03 08:20:50|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|3
1622708470000|2021-06-03 08:21:10|3047|3041|3047|3041|3047.3|3041.3|3046.8|3040.8|5
1622708490000|2021-06-03 08:21:30|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1622708500000|2021-06-03 08:21:40|3047|3041|3047|3041|3047|3041|3047|3041|1
1622708520000|2021-06-03 08:22:00|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|2
1622708570000|2021-06-03 08:22:50|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1622708580000|2021-06-03 08:23:00|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1622708590000|2021-06-03 08:23:10|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|2
1622708600000|2021-06-03 08:23:20|3045.5|3039.5|3047.3|3041.3|3047.3|3041.3|3045.5|3039.5|4
1622708620000|2021-06-03 08:23:40|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1622708630000|2021-06-03 08:23:50|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1622708670000|2021-06-03 08:24:30|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|2
1622708680000|2021-06-03 08:24:40|3046|3040|3046|3040|3046|3040|3046|3040|1
1622708690000|2021-06-03 08:24:50|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045|3039|3
1622708710000|2021-06-03 08:25:10|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1622708740000|2021-06-03 08:25:40|3045|3039|3045|3039|3045|3039|3045|3039|1
1622708750000|2021-06-03 08:25:50|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1622708760000|2021-06-03 08:26:00|3043.8|3037.8|3042.8|3036.8|3043.8|3037.8|3042.8|3036.8|6
1622708780000|2021-06-03 08:26:20|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|2
1622708790000|2021-06-03 08:26:30|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1622708800000|2021-06-03 08:26:40|3042.5|3036.5|3039.9|3033.9|3042.5|3036.5|3039.9|3033.9|2
1622708810000|2021-06-03 08:26:50|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1622708840000|2021-06-03 08:27:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1622708850000|2021-06-03 08:27:30|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1622708870000|2021-06-03 08:27:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1622708880000|2021-06-03 08:28:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1622708920000|2021-06-03 08:28:40|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|2
1622708930000|2021-06-03 08:28:50|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1622708940000|2021-06-03 08:29:00|3042.3|3036.3|3040.5|3034.5|3042.3|3036.3|3040.5|3034.5|7
1622708950000|2021-06-03 08:29:10|3040.8|3034.8|3041.8|3035.8|3042|3036|3040.8|3034.8|4
1622708960000|2021-06-03 08:29:20|3042.3|3036.3|3041.5|3035.5|3042.3|3036.3|3041.5|3035.5|6
1622708970000|2021-06-03 08:29:30|3041|3035|3041.5|3035.5|3041.5|3035.5|3040.8|3034.8|4
1622708990000|2021-06-03 08:29:50|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1622709000000|2021-06-03 08:30:00|3041.5|3035.5|3040.5|3034.5|3041.5|3035.5|3040.5|3034.5|6
1622709010000|2021-06-03 08:30:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1622709020000|2021-06-03 08:30:20|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1622709060000|2021-06-03 08:31:00|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1622709070000|2021-06-03 08:31:10|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|2
1622709110000|2021-06-03 08:31:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1622709120000|2021-06-03 08:32:00|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1622709130000|2021-06-03 08:32:10|3042.8|3036.8|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|2
1622709140000|2021-06-03 08:32:20|3043.5|3037.5|3042.8|3036.8|3044.3|3038.3|3042.8|3036.8|6
1622709150000|2021-06-03 08:32:30|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1622709170000|2021-06-03 08:32:50|3042.5|3036.5|3043.5|3037.5|3043.8|3037.8|3042.5|3036.5|3
1622709180000|2021-06-03 08:33:00|3043|3037|3042.5|3036.5|3043|3037|3042.5|3036.5|2
1622709200000|2021-06-03 08:33:20|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1622709220000|2021-06-03 08:33:40|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1622709230000|2021-06-03 08:33:50|3042|3036|3041.5|3035.5|3042.5|3036.5|3041.5|3035.5|5
1622709250000|2021-06-03 08:34:10|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1622709310000|2021-06-03 08:35:10|3041.8|3035.8|3042.5|3036.5|3042.8|3036.8|3041.8|3035.8|3
1622709320000|2021-06-03 08:35:20|3042.3|3036.3|3042.8|3036.8|3042.8|3036.8|3042.3|3036.3|3
1622709340000|2021-06-03 08:35:40|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3041.8|3035.8|5
1622709360000|2021-06-03 08:36:00|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1622709370000|2021-06-03 08:36:10|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1622709380000|2021-06-03 08:36:20|3042|3036|3042|3036|3042.3|3036.3|3042|3036|3
1622709390000|2021-06-03 08:36:30|3041.8|3035.8|3042.5|3036.5|3042.5|3036.5|3041.8|3035.8|4
1622709400000|2021-06-03 08:36:40|3042.8|3036.8|3042.3|3036.3|3042.8|3036.8|3042.3|3036.3|2
1622709410000|2021-06-03 08:36:50|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|3
1622709420000|2021-06-03 08:37:00|3042.8|3036.8|3042.3|3036.3|3042.8|3036.8|3042.3|3036.3|2
1622709430000|2021-06-03 08:37:10|3042.5|3036.5|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|5
1622709440000|2021-06-03 08:37:20|3042.8|3036.8|3043.8|3037.8|3043.8|3037.8|3042.8|3036.8|3
1622709460000|2021-06-03 08:37:40|3043.5|3037.5|3044|3038|3044|3038|3043.5|3037.5|3
1622709470000|2021-06-03 08:37:50|3044.5|3038.5|3044|3038|3044.5|3038.5|3044|3038|3
1622709480000|2021-06-03 08:38:00|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1622709490000|2021-06-03 08:38:10|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|3
1622709500000|2021-06-03 08:38:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1622709510000|2021-06-03 08:38:30|3044|3038|3044.3|3038.3|3044.8|3038.8|3044|3038|4
1622709520000|2021-06-03 08:38:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1622709530000|2021-06-03 08:38:50|3044.3|3038.3|3044.8|3038.8|3045|3039|3044.3|3038.3|6
1622709540000|2021-06-03 08:39:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1622709570000|2021-06-03 08:39:30|3044.8|3038.8|3044|3038|3044.8|3038.8|3044|3038|2
1622709580000|2021-06-03 08:39:40|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|2
1622709590000|2021-06-03 08:39:50|3044|3038|3044|3038|3044|3038|3044|3038|1
1622709600000|2021-06-03 08:40:00|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1622709610000|2021-06-03 08:40:10|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|3
1622709620000|2021-06-03 08:40:20|3044.3|3038.3|3044.5|3038.5|3044.8|3038.8|3044.3|3038.3|4
1622709640000|2021-06-03 08:40:40|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1622709650000|2021-06-03 08:40:50|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|4
1622709670000|2021-06-03 08:41:10|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1622709690000|2021-06-03 08:41:30|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1622709700000|2021-06-03 08:41:40|3044|3038|3044.8|3038.8|3044.8|3038.8|3044|3038|2
1622709710000|2021-06-03 08:41:50|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1622709730000|2021-06-03 08:42:10|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1622709750000|2021-06-03 08:42:30|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1622709760000|2021-06-03 08:42:40|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1622709770000|2021-06-03 08:42:50|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1622709790000|2021-06-03 08:43:10|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1622709800000|2021-06-03 08:43:20|3043.5|3037.5|3043.8|3037.8|3044|3038|3043.5|3037.5|3
1622709810000|2021-06-03 08:43:30|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1622709830000|2021-06-03 08:43:50|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1622709840000|2021-06-03 08:44:00|3042.8|3036.8|3043.5|3037.5|3043.5|3037.5|3042.8|3036.8|3
1622709880000|2021-06-03 08:44:40|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042|3036|4
1622709890000|2021-06-03 08:44:50|3042.3|3036.3|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|3
1622709900000|2021-06-03 08:45:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1622709910000|2021-06-03 08:45:10|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|3
1622709940000|2021-06-03 08:45:40|3042.3|3036.3|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|3
1622709950000|2021-06-03 08:45:50|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|3
1622709960000|2021-06-03 08:46:00|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.5|3035.5|4
1622710010000|2021-06-03 08:46:50|3042|3036|3042.5|3036.5|3042.5|3036.5|3042|3036|2
1622710020000|2021-06-03 08:47:00|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1622710040000|2021-06-03 08:47:20|3042|3036|3041.8|3035.8|3042|3036|3041.5|3035.5|4
1622710050000|2021-06-03 08:47:30|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1622710060000|2021-06-03 08:47:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1622710070000|2021-06-03 08:47:50|3041.5|3035.5|3042|3036|3042|3036|3041.5|3035.5|3
1622710080000|2021-06-03 08:48:00|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1622710100000|2021-06-03 08:48:20|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1622710110000|2021-06-03 08:48:30|3042.3|3036.3|3042.8|3036.8|3042.8|3036.8|3042|3036|5
1622710120000|2021-06-03 08:48:40|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1622710160000|2021-06-03 08:49:20|3042.8|3036.8|3042.8|3036.8|3043|3037|3042.8|3036.8|3
1622710170000|2021-06-03 08:49:30|3042.5|3036.5|3042.8|3036.8|3043|3037|3042.5|3036.5|4
1622710180000|2021-06-03 08:49:40|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1622710190000|2021-06-03 08:49:50|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|2
1622710230000|2021-06-03 08:50:30|3043.3|3037.3|3043|3037|3043.3|3037.3|3042.8|3036.8|6
1622710260000|2021-06-03 08:51:00|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1622710270000|2021-06-03 08:51:10|3043|3037|3043|3037|3043.3|3037.3|3043|3037|3
1622710280000|2021-06-03 08:51:20|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1622710290000|2021-06-03 08:51:30|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|2
1622710310000|2021-06-03 08:51:50|3042.3|3036.3|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|3
1622710330000|2021-06-03 08:52:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1622710340000|2021-06-03 08:52:20|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1622710350000|2021-06-03 08:52:30|3042|3036|3042|3036|3042|3036|3042|3036|1
1622710360000|2021-06-03 08:52:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1622710380000|2021-06-03 08:53:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1622710410000|2021-06-03 08:53:30|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1622710520000|2021-06-03 08:55:20|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|4
1622710530000|2021-06-03 08:55:30|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|2
1622710570000|2021-06-03 08:56:10|3041.3|3035.3|3041|3035|3041.3|3035.3|3040.5|3034.5|3
1622710580000|2021-06-03 08:56:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1622710610000|2021-06-03 08:56:50|3041|3035|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|4
1622710660000|2021-06-03 08:57:40|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|2
1622710780000|2021-06-03 08:59:40|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1622710800000|2021-06-03 09:00:00|3042|3036|3042.5|3036.5|3042.5|3036.5|3042|3036|3
1622710820000|2021-06-03 09:00:20|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1622710830000|2021-06-03 09:00:30|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1622710890000|2021-06-03 09:01:30|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042|3036|3
1622710900000|2021-06-03 09:01:40|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1622710910000|2021-06-03 09:01:50|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1622711000000|2021-06-03 09:03:20|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1622711020000|2021-06-03 09:03:40|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1622711030000|2021-06-03 09:03:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1622711040000|2021-06-03 09:04:00|3042|3036|3042.3|3036.3|3042.3|3036.3|3041.5|3035.5|5
1622711050000|2021-06-03 09:04:10|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1622711070000|2021-06-03 09:04:30|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1622711080000|2021-06-03 09:04:40|3043|3037|3043|3037|3043|3037|3043|3037|1
1622711090000|2021-06-03 09:04:50|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|2
1622711120000|2021-06-03 09:05:20|3043.3|3037.3|3042.8|3036.8|3043.3|3037.3|3042.8|3036.8|3
1622711130000|2021-06-03 09:05:30|3043|3037|3043|3037|3043|3037|3043|3037|1
1622711160000|2021-06-03 09:06:00|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1622711170000|2021-06-03 09:06:10|3043|3037|3043|3037|3043|3037|3042.8|3036.8|3
1622711200000|2021-06-03 09:06:40|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1622711210000|2021-06-03 09:06:50|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1622711230000|2021-06-03 09:07:10|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|2
1622711330000|2021-06-03 09:08:50|3042.3|3036.3|3041.5|3035.5|3042.3|3036.3|3041.5|3035.5|4
1622711360000|2021-06-03 09:09:20|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1622711370000|2021-06-03 09:09:30|3040.8|3034.8|3041.5|3035.5|3041.5|3035.5|3040.5|3034.5|8
1622711380000|2021-06-03 09:09:40|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1622711410000|2021-06-03 09:10:10|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1622711420000|2021-06-03 09:10:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1622711430000|2021-06-03 09:10:30|3042|3036|3042|3036|3042|3036|3042|3036|1
1622711440000|2021-06-03 09:10:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1622711500000|2021-06-03 09:11:40|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|2
1622711510000|2021-06-03 09:11:50|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|2
1622711610000|2021-06-03 09:13:30|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1622711620000|2021-06-03 09:13:40|3042|3036|3042|3036|3042|3036|3042|3036|1
1622711640000|2021-06-03 09:14:00|3042.3|3036.3|3042.8|3036.8|3042.8|3036.8|3042.3|3036.3|2
1622711650000|2021-06-03 09:14:10|3042.5|3036.5|3041.3|3035.3|3042.5|3036.5|3041.3|3035.3|2
1622711660000|2021-06-03 09:14:20|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1622711670000|2021-06-03 09:14:30|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1622711690000|2021-06-03 09:14:50|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1622711700000|2021-06-03 09:15:00|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1622711720000|2021-06-03 09:15:20|3041|3035|3041|3035|3041|3035|3041|3035|1
1622711740000|2021-06-03 09:15:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1622711750000|2021-06-03 09:15:50|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1622711760000|2021-06-03 09:16:00|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1622711770000|2021-06-03 09:16:10|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1622711780000|2021-06-03 09:16:20|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1622711860000|2021-06-03 09:17:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1622711910000|2021-06-03 09:18:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1622711920000|2021-06-03 09:18:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1622711990000|2021-06-03 09:19:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1622712000000|2021-06-03 09:20:00|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1622712020000|2021-06-03 09:20:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1622712040000|2021-06-03 09:20:40|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1622712060000|2021-06-03 09:21:00|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1622712100000|2021-06-03 09:21:40|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|4
1622712160000|2021-06-03 09:22:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1622712170000|2021-06-03 09:22:50|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1622712190000|2021-06-03 09:23:10|3042|3036|3042.8|3036.8|3042.8|3036.8|3042|3036|3
1622712220000|2021-06-03 09:23:40|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1622712270000|2021-06-03 09:24:30|3043|3037|3043.5|3037.5|3043.8|3037.8|3043|3037|5
1622712280000|2021-06-03 09:24:40|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1622712290000|2021-06-03 09:24:50|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1622712360000|2021-06-03 09:26:00|3044.5|3038.5|3044.8|3038.8|3045.3|3039.3|3044.5|3038.5|4
1622712370000|2021-06-03 09:26:10|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|3
1622712380000|2021-06-03 09:26:20|3045.8|3039.8|3045|3039|3045.8|3039.8|3045|3039|3
1622712400000|2021-06-03 09:26:40|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1622712410000|2021-06-03 09:26:50|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622712420000|2021-06-03 09:27:00|3045|3039|3046.3|3040.3|3046.3|3040.3|3045|3039|2
1622712440000|2021-06-03 09:27:20|3046|3040|3045.3|3039.3|3046|3040|3045.3|3039.3|2
1622712450000|2021-06-03 09:27:30|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1622712500000|2021-06-03 09:28:20|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|2
1622712580000|2021-06-03 09:29:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622712600000|2021-06-03 09:30:00|3046.3|3040.3|3045.5|3039.5|3046.5|3040.5|3045.3|3039.3|7
1622712610000|2021-06-03 09:30:10|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1622712620000|2021-06-03 09:30:20|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|2
1622712630000|2021-06-03 09:30:30|3046|3040|3045|3039|3046|3040|3045|3039|4
1622712670000|2021-06-03 09:31:10|3045.3|3039.3|3046.8|3040.8|3046.8|3040.8|3045.3|3039.3|5
1622712680000|2021-06-03 09:31:20|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1622712720000|2021-06-03 09:32:00|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045|3039|5
1622712730000|2021-06-03 09:32:10|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.8|3039.8|3
1622712790000|2021-06-03 09:33:10|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1622712830000|2021-06-03 09:33:50|3045|3039|3044.3|3038.3|3045|3039|3044.3|3038.3|4
1622712840000|2021-06-03 09:34:00|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|3
1622712850000|2021-06-03 09:34:10|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1622712890000|2021-06-03 09:34:50|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1622712960000|2021-06-03 09:36:00|3046|3040|3046.5|3040.5|3046.5|3040.5|3046|3040|2
1622712990000|2021-06-03 09:36:30|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|2
1622713000000|2021-06-03 09:36:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622713020000|2021-06-03 09:37:00|3045.8|3039.8|3045.5|3039.5|3046|3040|3045.5|3039.5|3
1622713040000|2021-06-03 09:37:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1622713090000|2021-06-03 09:38:10|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1622713100000|2021-06-03 09:38:20|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1622713120000|2021-06-03 09:38:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622713160000|2021-06-03 09:39:20|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1622713180000|2021-06-03 09:39:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1622713190000|2021-06-03 09:39:50|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1622713230000|2021-06-03 09:40:30|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1622713260000|2021-06-03 09:41:00|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1622713290000|2021-06-03 09:41:30|3045|3039|3045|3039|3045|3039|3045|3039|1
1622713320000|2021-06-03 09:42:00|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1622713330000|2021-06-03 09:42:10|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1622713350000|2021-06-03 09:42:30|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1622713360000|2021-06-03 09:42:40|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1622713380000|2021-06-03 09:43:00|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1622713480000|2021-06-03 09:44:40|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1622713500000|2021-06-03 09:45:00|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1622713520000|2021-06-03 09:45:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1622713530000|2021-06-03 09:45:30|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|2
1622713540000|2021-06-03 09:45:40|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1622713620000|2021-06-03 09:47:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1622713630000|2021-06-03 09:47:10|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1622713660000|2021-06-03 09:47:40|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1622713710000|2021-06-03 09:48:30|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1622713760000|2021-06-03 09:49:20|3042.3|3036.3|3042|3036|3042.3|3036.3|3041.8|3035.8|5
1622713770000|2021-06-03 09:49:30|3042.3|3036.3|3042.8|3036.8|3042.8|3036.8|3042.3|3036.3|2
1622713830000|2021-06-03 09:50:30|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1622713870000|2021-06-03 09:51:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1622713890000|2021-06-03 09:51:30|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1622713900000|2021-06-03 09:51:40|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3041.8|3035.8|4
1622713910000|2021-06-03 09:51:50|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1622713920000|2021-06-03 09:52:00|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1622713980000|2021-06-03 09:53:00|3043|3037|3044|3038|3044|3038|3042|3036|3
1622714000000|2021-06-03 09:53:20|3044.3|3038.3|3044.5|3038.5|3044.8|3038.8|3044.3|3038.3|3
1622714020000|2021-06-03 09:53:40|3044.8|3038.8|3044.8|3038.8|3045|3039|3044.8|3038.8|3
1622714030000|2021-06-03 09:53:50|3045|3039|3045.8|3039.8|3045.8|3039.8|3044.8|3038.8|5
1622714040000|2021-06-03 09:54:00|3046|3040|3046.5|3040.5|3046.5|3040.5|3045.3|3039.3|5
1622714050000|2021-06-03 09:54:10|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1622714080000|2021-06-03 09:54:40|3046|3040|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|4
1622714120000|2021-06-03 09:55:20|3045.5|3039.5|3044.8|3038.8|3045.5|3039.5|3044.8|3038.8|4
1622714180000|2021-06-03 09:56:20|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1622714210000|2021-06-03 09:56:50|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|2
1622714220000|2021-06-03 09:57:00|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1622714230000|2021-06-03 09:57:10|3046|3040|3046|3040|3046.3|3040.3|3046|3040|3
1622714250000|2021-06-03 09:57:30|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.3|3039.3|3
1622714390000|2021-06-03 09:59:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1622714440000|2021-06-03 10:00:40|3046|3040|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|5
1622714450000|2021-06-03 10:00:50|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622714460000|2021-06-03 10:01:00|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1622714480000|2021-06-03 10:01:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1622714520000|2021-06-03 10:02:00|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1622714540000|2021-06-03 10:02:20|3045.3|3039.3|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|3
1622714550000|2021-06-03 10:02:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622714560000|2021-06-03 10:02:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622714580000|2021-06-03 10:03:00|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|3
1622714590000|2021-06-03 10:03:10|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1622714610000|2021-06-03 10:03:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1622714640000|2021-06-03 10:04:00|3045|3039|3045|3039|3045.3|3039.3|3045|3039|3
1622714650000|2021-06-03 10:04:10|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1622714680000|2021-06-03 10:04:40|3044.8|3038.8|3045.8|3039.8|3045.8|3039.8|3044.8|3038.8|4
1622714700000|2021-06-03 10:05:00|3046.3|3040.3|3047|3041|3047|3041|3046.3|3040.3|5
1622714710000|2021-06-03 10:05:10|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.3|3040.3|6
1622714720000|2021-06-03 10:05:20|3046.3|3040.3|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|3
1622714730000|2021-06-03 10:05:30|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1622714750000|2021-06-03 10:05:50|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3044.8|3038.8|4
1622714760000|2021-06-03 10:06:00|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1622714770000|2021-06-03 10:06:10|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1622714780000|2021-06-03 10:06:20|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1622714810000|2021-06-03 10:06:50|3045|3039|3044|3038|3045|3039|3044|3038|5
1622714820000|2021-06-03 10:07:00|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|4
1622714860000|2021-06-03 10:07:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1622714870000|2021-06-03 10:07:50|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1622714880000|2021-06-03 10:08:00|3044.5|3038.5|3045.5|3039.5|3045.8|3039.8|3044.5|3038.5|6
1622714900000|2021-06-03 10:08:20|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|3
1622714910000|2021-06-03 10:08:30|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1622714920000|2021-06-03 10:08:40|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1622715000000|2021-06-03 10:10:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1622715010000|2021-06-03 10:10:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622715020000|2021-06-03 10:10:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1622715030000|2021-06-03 10:10:30|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|3
1622715040000|2021-06-03 10:10:40|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1622715060000|2021-06-03 10:11:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622715180000|2021-06-03 10:13:00|3045.3|3039.3|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|3
1622715190000|2021-06-03 10:13:10|3045|3039|3044.5|3038.5|3045|3039|3044.5|3038.5|4
1622715200000|2021-06-03 10:13:20|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622715230000|2021-06-03 10:13:50|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622715240000|2021-06-03 10:14:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622715250000|2021-06-03 10:14:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622715280000|2021-06-03 10:14:40|3045.8|3039.8|3045|3039|3045.8|3039.8|3045|3039|4
1622715300000|2021-06-03 10:15:00|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.3|3038.3|4
1622715310000|2021-06-03 10:15:10|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1622715360000|2021-06-03 10:16:00|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.3|3038.3|3
1622715380000|2021-06-03 10:16:20|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1622715440000|2021-06-03 10:17:20|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1622715470000|2021-06-03 10:17:50|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622715480000|2021-06-03 10:18:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622715490000|2021-06-03 10:18:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622715540000|2021-06-03 10:19:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622715550000|2021-06-03 10:19:10|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1622715580000|2021-06-03 10:19:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622715600000|2021-06-03 10:20:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622715610000|2021-06-03 10:20:10|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1622715670000|2021-06-03 10:21:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622715680000|2021-06-03 10:21:20|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1622715690000|2021-06-03 10:21:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622715720000|2021-06-03 10:22:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1622715730000|2021-06-03 10:22:10|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1622715760000|2021-06-03 10:22:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1622715900000|2021-06-03 10:25:00|3045.8|3039.8|3045.3|3039.3|3046.3|3040.3|3045.3|3039.3|5
1622715970000|2021-06-03 10:26:10|3045|3039|3044.5|3038.5|3045|3039|3044.3|3038.3|5
1622716050000|2021-06-03 10:27:30|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1622716080000|2021-06-03 10:28:00|3044|3038|3044|3038|3044|3038|3044|3038|1
1622716130000|2021-06-03 10:28:50|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1622716150000|2021-06-03 10:29:10|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1622716160000|2021-06-03 10:29:20|3045|3039|3044.5|3038.5|3045|3039|3044.5|3038.5|3
1622716170000|2021-06-03 10:29:30|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1622716180000|2021-06-03 10:29:40|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1622716200000|2021-06-03 10:30:00|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|3
1622716210000|2021-06-03 10:30:10|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1622716220000|2021-06-03 10:30:20|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1622716230000|2021-06-03 10:30:30|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1622716240000|2021-06-03 10:30:40|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1622716250000|2021-06-03 10:30:50|3044|3038|3044.3|3038.3|3044.5|3038.5|3044|3038|4
1622716290000|2021-06-03 10:31:30|3044|3038|3044|3038|3044.3|3038.3|3043.8|3037.8|5
1622716350000|2021-06-03 10:32:30|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|3
1622716420000|2021-06-03 10:33:40|3044|3038|3043.3|3037.3|3044|3038|3043.3|3037.3|4
1622716430000|2021-06-03 10:33:50|3042.5|3036.5|3042.8|3036.8|3043|3037|3042.5|3036.5|4
1622716440000|2021-06-03 10:34:00|3042.3|3036.3|3040.8|3034.8|3042.3|3036.3|3040.3|3034.3|13
1622716450000|2021-06-03 10:34:10|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1622716460000|2021-06-03 10:34:20|3040|3034|3039.8|3033.8|3040|3034|3039.8|3033.8|4
1622716470000|2021-06-03 10:34:30|3039.3|3033.3|3038.5|3032.5|3039.8|3033.8|3038.3|3032.3|10
1622716480000|2021-06-03 10:34:40|3038.3|3032.3|3025.5|3016.8|3038.5|3032.5|3025.3|3016.3|10
1622716490000|2021-06-03 10:34:50|3025.8|3017|3024.4|3018.4|3025.8|3018.6|3023.9|3016.5|6
1622716500000|2021-06-03 10:35:00|3024.9|3018.9|3024.9|3018.9|3027.1|3021.1|3024.1|3018.1|12
1622716510000|2021-06-03 10:35:10|3024.4|3018.4|3024.6|3018.6|3024.6|3018.6|3023.6|3017.6|4
1622716520000|2021-06-03 10:35:20|3024.4|3018.4|3025.9|3019.9|3025.9|3019.9|3024.4|3018.4|3
1622716530000|2021-06-03 10:35:30|3026.1|3020.1|3027.1|3021.1|3027.1|3021.1|3026.1|3020.1|2
1622716550000|2021-06-03 10:35:50|3027.4|3021.4|3027.6|3021.6|3027.6|3021.6|3026.9|3020.9|5
1622716570000|2021-06-03 10:36:10|3026.9|3020.9|3026.9|3020.9|3027.6|3021.6|3026.9|3020.9|4
1622716580000|2021-06-03 10:36:20|3027.1|3021.1|3026.9|3020.9|3027.4|3021.4|3026.9|3020.9|4
1622716590000|2021-06-03 10:36:30|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.4|3020.4|3
1622716600000|2021-06-03 10:36:40|3027.1|3021.1|3027.6|3021.6|3027.6|3021.6|3027.1|3021.1|2
1622716610000|2021-06-03 10:36:50|3028.4|3022.4|3024.4|3018.4|3028.4|3022.4|3024.4|3018.4|4
1622716620000|2021-06-03 10:37:00|3024.6|3018.6|3026.1|3020.1|3026.1|3020.1|3024.6|3018.6|3
1622716630000|2021-06-03 10:37:10|3025.9|3019.9|3026.6|3020.6|3026.6|3020.6|3025.9|3019.9|4
1622716640000|2021-06-03 10:37:20|3026.4|3020.4|3024.4|3018.4|3026.4|3020.4|3024.4|3018.4|7
1622716650000|2021-06-03 10:37:30|3023.6|3017.6|3023.4|3017.4|3023.6|3017.6|3023.4|3017.4|2
1622716670000|2021-06-03 10:37:50|3022.8|3016.8|3020|3014|3023|3017|3020|3014|9
1622716680000|2021-06-03 10:38:00|3020.5|3014.5|3021.3|3015.3|3021.3|3015.3|3020.5|3014.5|2
1622716690000|2021-06-03 10:38:10|3021.5|3015.5|3021|3015|3021.5|3015.5|3021|3015|2
1622716700000|2021-06-03 10:38:20|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1622716710000|2021-06-03 10:38:30|3021.5|3015.5|3019.8|3013.8|3022.5|3016.5|3019.8|3013.8|8
1622716720000|2021-06-03 10:38:40|3020|3014|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|4
1622716730000|2021-06-03 10:38:50|3020|3014|3020.5|3014.5|3021.5|3015.5|3020|3014|11
1622716740000|2021-06-03 10:39:00|3020.8|3014.8|3020.5|3014.5|3021.5|3015.5|3020.3|3014.3|6
1622716750000|2021-06-03 10:39:10|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3017.8|3011.8|17
1622716760000|2021-06-03 10:39:20|3019.8|3013.8|3016.3|3010.3|3019.8|3013.8|3015.8|3009.8|13
1622716770000|2021-06-03 10:39:30|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1622716780000|2021-06-03 10:39:40|3016.5|3010.5|3017|3011|3017.3|3011.3|3016.5|3010.5|3
1622716790000|2021-06-03 10:39:50|3016.8|3010.8|3015.3|3009.3|3016.8|3010.8|3015.3|3009.3|9
1622716800000|2021-06-03 10:40:00|3016|3010|3014.8|3008.8|3016|3010|3014.8|3008.8|5
1622716810000|2021-06-03 10:40:10|3015.3|3009.3|3017.5|3011.5|3017.5|3011.5|3015.3|3009.3|6
1622716820000|2021-06-03 10:40:20|3017.3|3011.3|3015.8|3009.8|3017.3|3011.3|3015.5|3009.5|5
1622716830000|2021-06-03 10:40:30|3013.5|3007.5|3014.8|3008.8|3015|3009|3013.5|3007.5|7
1622716840000|2021-06-03 10:40:40|3015|3009|3015.8|3009.8|3015.8|3009.8|3015|3009|2
1622716850000|2021-06-03 10:40:50|3016|3010|3017|3011|3017|3011|3015.8|3009.8|5
1622716860000|2021-06-03 10:41:00|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|3
1622716870000|2021-06-03 10:41:10|3016.3|3010.3|3017.5|3011.5|3017.5|3011.5|3016.3|3010.3|4
1622716880000|2021-06-03 10:41:20|3018|3012|3018.8|3012.8|3018.8|3012.8|3017.5|3011.5|5
1622716890000|2021-06-03 10:41:30|3018|3012|3018|3012|3018.8|3012.8|3017.8|3011.8|9
1622716900000|2021-06-03 10:41:40|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|4
1622716910000|2021-06-03 10:41:50|3019.3|3013.3|3019.8|3013.8|3020|3014|3019.3|3013.3|4
1622716920000|2021-06-03 10:42:00|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|3
1622716940000|2021-06-03 10:42:20|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3019.5|3013.5|3
1622716950000|2021-06-03 10:42:30|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|3
1622716960000|2021-06-03 10:42:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1622716970000|2021-06-03 10:42:50|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1622716980000|2021-06-03 10:43:00|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|6
1622716990000|2021-06-03 10:43:10|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1622717000000|2021-06-03 10:43:20|3018.6|3012.6|3020.8|3014.8|3020.8|3014.8|3018.6|3012.6|5
1622717010000|2021-06-03 10:43:30|3020.6|3014.6|3020.5|3014.5|3020.6|3014.6|3020.3|3014.3|3
1622717020000|2021-06-03 10:43:40|3020.3|3014.3|3018.8|3012.8|3020.3|3014.3|3018.8|3012.8|2
1622717030000|2021-06-03 10:43:50|3019|3013|3021|3015|3021|3015|3019|3013|7
1622717040000|2021-06-03 10:44:00|3020.5|3014.5|3021|3015|3021|3015|3019.3|3013.3|6
1622717050000|2021-06-03 10:44:10|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1622717070000|2021-06-03 10:44:30|3020|3014|3020|3014|3020|3014|3020|3014|1
1622717080000|2021-06-03 10:44:40|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|2
1622717090000|2021-06-03 10:44:50|3021|3015|3022|3016|3022.5|3016.5|3021|3015|8
1622717100000|2021-06-03 10:45:00|3022.3|3016.3|3022.8|3016.8|3022.8|3016.8|3022.3|3016.3|3
1622717110000|2021-06-03 10:45:10|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.8|3015.8|3
1622717120000|2021-06-03 10:45:20|3021.5|3015.5|3021|3015|3021.5|3015.5|3020.8|3014.8|3
1622717130000|2021-06-03 10:45:30|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|3
1622717140000|2021-06-03 10:45:40|3021.5|3015.5|3022|3016|3022.5|3016.5|3021.5|3015.5|4
1622717150000|2021-06-03 10:45:50|3023.3|3017.3|3024.8|3018.8|3025.3|3019.3|3023.3|3017.3|14
1622717160000|2021-06-03 10:46:00|3024.3|3018.3|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|2
1622717180000|2021-06-03 10:46:20|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1622717190000|2021-06-03 10:46:30|3023.8|3017.8|3025.3|3019.3|3025.3|3019.3|3023.8|3017.8|6
1622717220000|2021-06-03 10:47:00|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|2
1622717230000|2021-06-03 10:47:10|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1622717240000|2021-06-03 10:47:20|3027.5|3021.5|3027|3021|3027.5|3021.5|3027|3021|3
1622717250000|2021-06-03 10:47:30|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1622717260000|2021-06-03 10:47:40|3025.5|3019.5|3026|3020|3026|3020|3025.3|3019.3|3
1622717280000|2021-06-03 10:48:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|3
1622717310000|2021-06-03 10:48:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1622717320000|2021-06-03 10:48:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1622717330000|2021-06-03 10:48:50|3025.5|3019.5|3024.8|3018.8|3025.5|3019.5|3024.8|3018.8|3
1622717340000|2021-06-03 10:49:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1622717350000|2021-06-03 10:49:10|3025|3019|3025|3019|3025|3019|3024.8|3018.8|3
1622717360000|2021-06-03 10:49:20|3024.8|3018.8|3024.3|3018.3|3025|3019|3024.3|3018.3|5
1622717380000|2021-06-03 10:49:40|3024|3018|3024|3018|3024|3018|3024|3018|1
1622717390000|2021-06-03 10:49:50|3023.8|3017.8|3024.5|3018.5|3024.5|3018.5|3023.8|3017.8|4
1622717400000|2021-06-03 10:50:00|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|3
1622717410000|2021-06-03 10:50:10|3025.5|3019.5|3024.3|3018.3|3025.5|3019.5|3024.3|3018.3|5
1622717420000|2021-06-03 10:50:20|3024|3018|3024|3018|3024.5|3018.5|3023.8|3017.8|7
1622717440000|2021-06-03 10:50:40|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|4
1622717450000|2021-06-03 10:50:50|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1622717460000|2021-06-03 10:51:00|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024|3018|4
1622717470000|2021-06-03 10:51:10|3024|3018|3024|3018|3024.5|3018.5|3024|3018|4
1622717480000|2021-06-03 10:51:20|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1622717490000|2021-06-03 10:51:30|3024|3018|3024|3018|3024|3018|3024|3018|1
1622717530000|2021-06-03 10:52:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1622717550000|2021-06-03 10:52:30|3023.5|3017.5|3024.3|3018.3|3024.3|3018.3|3023.5|3017.5|2
1622717560000|2021-06-03 10:52:40|3024.5|3018.5|3024|3018|3024.8|3018.8|3024|3018|3
1622717580000|2021-06-03 10:53:00|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|2
1622717590000|2021-06-03 10:53:10|3023|3017|3022.5|3016.5|3023|3017|3022|3016|3
1622717610000|2021-06-03 10:53:30|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.5|3015.5|4
1622717620000|2021-06-03 10:53:40|3021.5|3015.5|3021|3015|3021.5|3015.5|3021|3015|5
1622717630000|2021-06-03 10:53:50|3021.3|3015.3|3020.5|3014.5|3021.3|3015.3|3020.5|3014.5|2
1622717640000|2021-06-03 10:54:00|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1622717660000|2021-06-03 10:54:20|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1622717670000|2021-06-03 10:54:30|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|3
1622717680000|2021-06-03 10:54:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1622717690000|2021-06-03 10:54:50|3022|3016|3021.5|3015.5|3022.8|3016.8|3021|3015|10
1622717700000|2021-06-03 10:55:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1622717710000|2021-06-03 10:55:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1622717720000|2021-06-03 10:55:20|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021|3015|4
1622717740000|2021-06-03 10:55:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1622717770000|2021-06-03 10:56:10|3021|3015|3020.8|3014.8|3021.3|3015.3|3020.5|3014.5|7
1622717800000|2021-06-03 10:56:40|3020.5|3014.5|3020|3014|3020.5|3014.5|3020|3014|2
1622717810000|2021-06-03 10:56:50|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1622717820000|2021-06-03 10:57:00|3020.5|3014.5|3020|3014|3020.5|3014.5|3020|3014|3
1622717830000|2021-06-03 10:57:10|3019.8|3013.8|3020|3014|3021|3015|3019.8|3013.8|9
1622717840000|2021-06-03 10:57:20|3020.3|3014.3|3018.3|3012.3|3020.5|3014.5|3018.3|3012.3|4
1622717850000|2021-06-03 10:57:30|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|4
1622717860000|2021-06-03 10:57:40|3017.8|3011.8|3016.5|3010.5|3017.8|3011.8|3016.5|3010.5|2
1622717870000|2021-06-03 10:57:50|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|2
1622717880000|2021-06-03 10:58:00|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1622717890000|2021-06-03 10:58:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1622717900000|2021-06-03 10:58:20|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622717910000|2021-06-03 10:58:30|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|3
1622717930000|2021-06-03 10:58:50|3015.3|3009.3|3015.8|3009.8|3016|3010|3015.3|3009.3|5
1622717940000|2021-06-03 10:59:00|3015.5|3009.5|3015.5|3009.5|3016|3010|3015.5|3009.5|9
1622717950000|2021-06-03 10:59:10|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|3
1622717960000|2021-06-03 10:59:20|3016|3010|3016.5|3010.5|3017.3|3011.3|3016|3010|8
1622717970000|2021-06-03 10:59:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622717980000|2021-06-03 10:59:40|3016.5|3010.5|3017|3011|3017.3|3011.3|3016.5|3010.5|3
1622717990000|2021-06-03 10:59:50|3017.3|3011.3|3018.3|3012.3|3018.3|3012.3|3017.3|3011.3|9
1622718020000|2021-06-03 11:00:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1622718030000|2021-06-03 11:00:30|3017.5|3011.5|3017.4|3011.4|3017.5|3011.5|3017.3|3011.3|3
1622718040000|2021-06-03 11:00:40|3017.1|3011.1|3016.3|3010.3|3017.1|3011.1|3016.3|3010.3|6
1622718050000|2021-06-03 11:00:50|3016.4|3010.4|3016.5|3010.5|3016.8|3010.8|3016.4|3010.4|5
1622718060000|2021-06-03 11:01:00|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1622718070000|2021-06-03 11:01:10|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|3
1622718100000|2021-06-03 11:01:40|3015.6|3009.6|3015.3|3009.3|3015.6|3009.6|3015.3|3009.3|2
1622718110000|2021-06-03 11:01:50|3015.6|3009.6|3015.8|3009.8|3015.8|3009.8|3015.6|3009.6|2
1622718140000|2021-06-03 11:02:20|3016|3010|3015.4|3009.4|3016|3010|3015.4|3009.4|2
1622718150000|2021-06-03 11:02:30|3015.6|3009.6|3017.3|3011.3|3017.3|3011.3|3015.6|3009.6|7
1622718160000|2021-06-03 11:02:40|3017.6|3011.6|3017.8|3011.8|3017.9|3011.9|3017.3|3011.3|6
1622718170000|2021-06-03 11:02:50|3018|3012|3020|3014|3020.4|3014.4|3018|3012|7
1622718180000|2021-06-03 11:03:00|3019.9|3013.9|3020.5|3014.5|3020.8|3014.8|3019.9|3013.9|9
1622718190000|2021-06-03 11:03:10|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3019.1|3013.1|4
1622718200000|2021-06-03 11:03:20|3019.4|3013.4|3020.3|3014.3|3020.3|3014.3|3019.4|3013.4|4
1622718210000|2021-06-03 11:03:30|3020|3014|3019.8|3013.8|3020|3014|3019.1|3013.1|7
1622718220000|2021-06-03 11:03:40|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1622718230000|2021-06-03 11:03:50|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|3
1622718240000|2021-06-03 11:04:00|3019.3|3013.3|3017.4|3011.4|3019.3|3013.3|3017|3011|8
1622718260000|2021-06-03 11:04:20|3017.1|3011.1|3016.9|3010.9|3017.1|3011.1|3016.9|3010.9|2
1622718270000|2021-06-03 11:04:30|3016.6|3010.6|3016.5|3010.5|3016.6|3010.6|3016.5|3010.5|2
1622718290000|2021-06-03 11:04:50|3016.1|3010.1|3015.5|3009.5|3016.1|3010.1|3015.1|3009.1|6
1622718300000|2021-06-03 11:05:00|3015.8|3009.8|3014.5|3008.5|3015.8|3009.8|3013.9|3007.9|6
1622718310000|2021-06-03 11:05:10|3014.3|3008.3|3013.9|3007.9|3014.3|3008.3|3013.8|3007.8|4
1622718320000|2021-06-03 11:05:20|3014.4|3008.4|3013.5|3007.5|3014.4|3008.4|3013.3|3007.3|7
1622718330000|2021-06-03 11:05:30|3013.3|3007.3|3014.8|3008.8|3014.8|3008.8|3013.3|3007.3|9
1622718340000|2021-06-03 11:05:40|3015|3009|3014.5|3008.5|3015.3|3009.3|3014.5|3008.5|4
1622718350000|2021-06-03 11:05:50|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1622718370000|2021-06-03 11:06:10|3014.5|3008.5|3014.9|3008.9|3015.1|3009.1|3013.9|3007.9|7
1622718380000|2021-06-03 11:06:20|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1622718400000|2021-06-03 11:06:40|3014.9|3008.9|3014.8|3008.8|3015.1|3009.1|3014.8|3008.8|4
1622718420000|2021-06-03 11:07:00|3014.9|3008.9|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|2
1622718430000|2021-06-03 11:07:10|3015|3009|3015|3009|3015|3009|3015|3009|1
1622718440000|2021-06-03 11:07:20|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.5|3008.5|3
1622718450000|2021-06-03 11:07:30|3014.9|3008.9|3014|3008|3014.9|3008.9|3014|3008|4
1622718460000|2021-06-03 11:07:40|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1622718470000|2021-06-03 11:07:50|3014.8|3008.8|3015.5|3009.5|3015.5|3009.5|3014.8|3008.8|6
1622718480000|2021-06-03 11:08:00|3015.8|3009.8|3016|3010|3016|3010|3014.9|3008.9|8
1622718500000|2021-06-03 11:08:20|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1622718510000|2021-06-03 11:08:30|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3014.9|3008.9|5
1622718520000|2021-06-03 11:08:40|3015.6|3009.6|3015.5|3009.5|3015.6|3009.6|3015.5|3009.5|2
1622718530000|2021-06-03 11:08:50|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1622718540000|2021-06-03 11:09:00|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1622718550000|2021-06-03 11:09:10|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1622718560000|2021-06-03 11:09:20|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1622718580000|2021-06-03 11:09:40|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015|3009|3
1622718590000|2021-06-03 11:09:50|3015.5|3009.5|3016.1|3010.1|3016.1|3010.1|3015.5|3009.5|3
1622718600000|2021-06-03 11:10:00|3016.4|3010.4|3017.1|3011.1|3017.1|3011.1|3016.4|3010.4|4
1622718620000|2021-06-03 11:10:20|3017.4|3011.4|3018.5|3012.5|3018.5|3012.5|3017.4|3011.4|2
1622718640000|2021-06-03 11:10:40|3018.4|3012.4|3019.5|3013.5|3019.5|3013.5|3017.4|3011.4|6
1622718650000|2021-06-03 11:10:50|3020|3014|3020.1|3014.1|3020.5|3014.5|3020|3014|4
1622718660000|2021-06-03 11:11:00|3020.3|3014.3|3021|3015|3021.3|3015.3|3020.3|3014.3|7
1622718670000|2021-06-03 11:11:10|3020.8|3014.8|3021.3|3015.3|3021.6|3015.6|3020.8|3014.8|4
1622718690000|2021-06-03 11:11:30|3021|3015|3021.4|3015.4|3021.6|3015.6|3021|3015|4
1622718710000|2021-06-03 11:11:50|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|3
1622718720000|2021-06-03 11:12:00|3022.4|3016.4|3022.5|3016.5|3022.5|3016.5|3022.4|3016.4|2
1622718730000|2021-06-03 11:12:10|3022.8|3016.8|3021.5|3015.5|3022.8|3016.8|3021.5|3015.5|9
1622718750000|2021-06-03 11:12:30|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|2
1622718760000|2021-06-03 11:12:40|3022.5|3016.5|3023.3|3017.3|3023.3|3017.3|3022.5|3016.5|2
1622718770000|2021-06-03 11:12:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1622718780000|2021-06-03 11:13:00|3023.8|3017.8|3023.6|3017.6|3023.8|3017.8|3023.5|3017.5|3
1622718810000|2021-06-03 11:13:30|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1622718820000|2021-06-03 11:13:40|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1622718830000|2021-06-03 11:13:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1622718840000|2021-06-03 11:14:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1622718860000|2021-06-03 11:14:20|3023.5|3017.5|3022.5|3016.5|3023.5|3017.5|3022.5|3016.5|2
1622718880000|2021-06-03 11:14:40|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1622718890000|2021-06-03 11:14:50|3021.5|3015.5|3021.1|3015.1|3022.5|3016.5|3021.1|3015.1|6
1622718900000|2021-06-03 11:15:00|3021.4|3015.4|3021.8|3015.8|3022|3016|3021.4|3015.4|3
1622718950000|2021-06-03 11:15:50|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1622718960000|2021-06-03 11:16:00|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1622718980000|2021-06-03 11:16:20|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1622718990000|2021-06-03 11:16:30|3020.9|3014.9|3021.1|3015.1|3021.1|3015.1|3020.9|3014.9|2
1622719000000|2021-06-03 11:16:40|3020.6|3014.6|3020.3|3014.3|3020.6|3014.6|3019.8|3013.8|5
1622719020000|2021-06-03 11:17:00|3020.4|3014.4|3020.8|3014.8|3020.8|3014.8|3020.4|3014.4|2
1622719030000|2021-06-03 11:17:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1622719050000|2021-06-03 11:17:30|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1622719060000|2021-06-03 11:17:40|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1622719070000|2021-06-03 11:17:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1622719080000|2021-06-03 11:18:00|3020|3014|3019|3013|3020|3014|3019|3013|2
1622719090000|2021-06-03 11:18:10|3018.9|3012.9|3018.4|3012.4|3018.9|3012.9|3018.4|3012.4|3
1622719100000|2021-06-03 11:18:20|3018.3|3012.3|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|4
1622719110000|2021-06-03 11:18:30|3017|3011|3017.6|3011.6|3017.9|3011.9|3017|3011|4
1622719120000|2021-06-03 11:18:40|3017|3011|3016.6|3010.6|3017|3011|3016.3|3010.3|7
1622719150000|2021-06-03 11:19:10|3016.9|3010.9|3017.6|3011.6|3017.6|3011.6|3016.9|3010.9|3
1622719160000|2021-06-03 11:19:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622719170000|2021-06-03 11:19:30|3018|3012|3018.4|3012.4|3018.4|3012.4|3018|3012|2
1622719190000|2021-06-03 11:19:50|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1622719200000|2021-06-03 11:20:00|3017.5|3011.5|3016.1|3010.1|3017.5|3011.5|3016.1|3010.1|5
1622719230000|2021-06-03 11:20:30|3016.5|3010.5|3017|3011|3017|3011|3016.5|3010.5|7
1622719240000|2021-06-03 11:20:40|3017.3|3011.3|3018.1|3012.1|3018.1|3012.1|3017.3|3011.3|4
1622719250000|2021-06-03 11:20:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622719260000|2021-06-03 11:21:00|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|3
1622719270000|2021-06-03 11:21:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622719280000|2021-06-03 11:21:20|3018.8|3012.8|3019.9|3013.9|3019.9|3013.9|3018.8|3012.8|4
1622719290000|2021-06-03 11:21:30|3019.6|3013.6|3020.6|3014.6|3020.9|3014.9|3019.4|3013.4|6
1622719300000|2021-06-03 11:21:40|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1622719310000|2021-06-03 11:21:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1622719320000|2021-06-03 11:22:00|3020.1|3014.1|3020.5|3014.5|3020.5|3014.5|3020.1|3014.1|2
1622719330000|2021-06-03 11:22:10|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1622719340000|2021-06-03 11:22:20|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1622719350000|2021-06-03 11:22:30|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1622719360000|2021-06-03 11:22:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1622719370000|2021-06-03 11:22:50|3019.6|3013.6|3020|3014|3020|3014|3019.6|3013.6|2
1622719380000|2021-06-03 11:23:00|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|3
1622719390000|2021-06-03 11:23:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1622719400000|2021-06-03 11:23:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1622719410000|2021-06-03 11:23:30|3019.3|3013.3|3019.3|3013.3|3019.8|3013.8|3018.6|3012.6|10
1622719420000|2021-06-03 11:23:40|3019|3013|3019.4|3013.4|3020|3014|3019|3013|5
1622719430000|2021-06-03 11:23:50|3019|3013|3019.8|3013.8|3020|3014|3018.6|3012.6|7
1622719440000|2021-06-03 11:24:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1622719450000|2021-06-03 11:24:10|3020|3014|3020|3014|3020|3014|3019.8|3013.8|3
1622719460000|2021-06-03 11:24:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|3
1622719470000|2021-06-03 11:24:30|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1622719480000|2021-06-03 11:24:40|3020|3014|3019.5|3013.5|3020|3014|3018.9|3012.9|6
1622719500000|2021-06-03 11:25:00|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1622719510000|2021-06-03 11:25:10|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1622719530000|2021-06-03 11:25:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1622719560000|2021-06-03 11:26:00|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1622719570000|2021-06-03 11:26:10|3018.5|3012.5|3017.6|3011.6|3018.5|3012.5|3017.5|3011.5|4
1622719590000|2021-06-03 11:26:30|3017.4|3011.4|3017.3|3011.3|3017.4|3011.4|3017.3|3011.3|2
1622719630000|2021-06-03 11:27:10|3016.4|3010.4|3015.4|3009.4|3016.4|3010.4|3015.4|3009.4|2
1622719640000|2021-06-03 11:27:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1622719660000|2021-06-03 11:27:40|3014.6|3008.6|3015|3009|3015|3009|3014.6|3008.6|2
1622719680000|2021-06-03 11:28:00|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1622719730000|2021-06-03 11:28:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1622719750000|2021-06-03 11:29:10|3014.1|3008.1|3014.5|3008.5|3014.8|3008.8|3014.1|3008.1|4
1622719760000|2021-06-03 11:29:20|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1622719770000|2021-06-03 11:29:30|3014.4|3008.4|3014.6|3008.6|3014.6|3008.6|3014.4|3008.4|2
1622719780000|2021-06-03 11:29:40|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1622719790000|2021-06-03 11:29:50|3013.8|3007.8|3013.6|3007.6|3013.8|3007.8|3013.1|3007.1|5
1622719800000|2021-06-03 11:30:00|3013.9|3007.9|3014.4|3008.4|3014.6|3008.6|3013.9|3007.9|4
1622719810000|2021-06-03 11:30:10|3014|3008|3013.4|3007.4|3014|3008|3013.4|3007.4|2
1622719820000|2021-06-03 11:30:20|3013|3007|3012.4|3006.4|3013.3|3007.3|3012.4|3006.4|6
1622719830000|2021-06-03 11:30:30|3012.1|3006.1|3012.4|3006.4|3012.4|3006.4|3011.6|3005.6|6
1622719840000|2021-06-03 11:30:40|3012.6|3006.6|3012.6|3006.6|3013.3|3007.3|3012.6|3006.6|5
1622719850000|2021-06-03 11:30:50|3012.4|3006.4|3011.6|3005.6|3012.4|3006.4|3011.6|3005.6|3
1622719860000|2021-06-03 11:31:00|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1622719870000|2021-06-03 11:31:10|3011.1|3005.1|3012.6|3006.6|3012.6|3006.6|3011.1|3005.1|11
1622719880000|2021-06-03 11:31:20|3013.1|3007.1|3013.4|3007.4|3013.4|3007.4|3012.6|3006.6|8
1622719890000|2021-06-03 11:31:30|3013.1|3007.1|3012.3|3006.3|3013.4|3007.4|3012|3006|7
1622719900000|2021-06-03 11:31:40|3011.4|3005.4|3010.3|3004.3|3011.6|3005.6|3010.3|3004.3|4
1622719910000|2021-06-03 11:31:50|3010.9|3004.9|3010|3004|3010.9|3004.9|3009.6|3003.6|5
1622719920000|2021-06-03 11:32:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1622719930000|2021-06-03 11:32:10|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1622719940000|2021-06-03 11:32:20|3009.4|3003.4|3008.1|3002.1|3009.4|3003.4|3008.1|3002.1|2
1622719960000|2021-06-03 11:32:40|3007.9|3001.9|3007.6|3001.6|3007.9|3001.9|3007.6|3001.6|4
1622719970000|2021-06-03 11:32:50|3008|3002|3008.3|3002.3|3008.4|3002.4|3008|3002|5
1622719980000|2021-06-03 11:33:00|3009.1|3003.1|3009.8|3003.8|3009.8|3003.8|3009.1|3003.1|4
1622719990000|2021-06-03 11:33:10|3010|3004|3009.6|3003.6|3010.4|3004.4|3009.6|3003.6|4
1622720000000|2021-06-03 11:33:20|3010|3004|3008.4|3002.4|3010|3004|3008.4|3002.4|3
1622720010000|2021-06-03 11:33:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1622720020000|2021-06-03 11:33:40|3008.6|3002.6|3008.4|3002.4|3008.6|3002.6|3008.4|3002.4|2
1622720030000|2021-06-03 11:33:50|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|2
1622720050000|2021-06-03 11:34:10|3008.6|3002.6|3009.9|3003.9|3009.9|3003.9|3008.4|3002.4|5
1622720070000|2021-06-03 11:34:30|3009.6|3003.6|3011.1|3005.1|3011.1|3005.1|3009.6|3003.6|5
1622720080000|2021-06-03 11:34:40|3011.4|3005.4|3011.9|3005.9|3011.9|3005.9|3011.4|3005.4|3
1622720090000|2021-06-03 11:34:50|3012.1|3006.1|3011.6|3005.6|3012.1|3006.1|3011.6|3005.6|3
1622720110000|2021-06-03 11:35:10|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1622720130000|2021-06-03 11:35:30|3012.4|3006.4|3014.3|3008.3|3014.3|3008.3|3012.1|3006.1|5
1622720150000|2021-06-03 11:35:50|3013.9|3007.9|3013.6|3007.6|3013.9|3007.9|3013.4|3007.4|4
1622720160000|2021-06-03 11:36:00|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1622720180000|2021-06-03 11:36:20|3013.6|3007.6|3014.1|3008.1|3014.1|3008.1|3013.6|3007.6|3
1622720190000|2021-06-03 11:36:30|3013.1|3007.1|3012.6|3006.6|3013.1|3007.1|3012.6|3006.6|2
1622720200000|2021-06-03 11:36:40|3012.9|3006.9|3012.6|3006.6|3012.9|3006.9|3012.6|3006.6|2
1622720220000|2021-06-03 11:37:00|3013.1|3007.1|3011.9|3005.9|3013.1|3007.1|3011.9|3005.9|3
1622720230000|2021-06-03 11:37:10|3011.6|3005.6|3010.1|3004.1|3011.6|3005.6|3010.1|3004.1|3
1622720240000|2021-06-03 11:37:20|3010.6|3004.6|3010.1|3004.1|3010.6|3004.6|3010.1|3004.1|2
1622720250000|2021-06-03 11:37:30|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1622720260000|2021-06-03 11:37:40|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1622720270000|2021-06-03 11:37:50|3009.9|3003.9|3009.6|3003.6|3009.9|3003.9|3009.6|3003.6|2
1622720280000|2021-06-03 11:38:00|3010.1|3004.1|3010.4|3004.4|3010.4|3004.4|3010.1|3004.1|2
1622720300000|2021-06-03 11:38:20|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1622720310000|2021-06-03 11:38:30|3010.9|3004.9|3011.4|3005.4|3011.4|3005.4|3010.9|3004.9|3
1622720320000|2021-06-03 11:38:40|3011.1|3005.1|3010.4|3004.4|3011.1|3005.1|3010.4|3004.4|2
1622720330000|2021-06-03 11:38:50|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.6|3003.6|3
1622720370000|2021-06-03 11:39:30|3009.1|3003.1|3008.4|3002.4|3009.1|3003.1|3008.4|3002.4|6
1622720380000|2021-06-03 11:39:40|3008.1|3002.1|3008.6|3002.6|3008.6|3002.6|3008.1|3002.1|3
1622720390000|2021-06-03 11:39:50|3008.9|3002.9|3009.6|3003.6|3009.6|3003.6|3008.9|3002.9|3
1622720400000|2021-06-03 11:40:00|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1622720420000|2021-06-03 11:40:20|3010.1|3004.1|3009.4|3003.4|3010.1|3004.1|3008.4|3002.4|6
1622720430000|2021-06-03 11:40:30|3008.9|3002.9|3009.1|3003.1|3009.1|3003.1|3008.9|3002.9|2
1622720450000|2021-06-03 11:40:50|3009.4|3003.4|3008.4|3002.4|3009.4|3003.4|3007.4|3001.4|10
1622720460000|2021-06-03 11:41:00|3007.9|3001.9|3008.1|3002.1|3008.1|3002.1|3007.6|3001.6|4
1622720480000|2021-06-03 11:41:20|3007.9|3001.9|3007.6|3001.6|3007.9|3001.9|3007.6|3001.6|2
1622720490000|2021-06-03 11:41:30|3006.6|3000.6|3006.4|3000.4|3006.6|3000.6|3006.4|3000.4|2
1622720500000|2021-06-03 11:41:40|3006.6|3000.6|3006.9|3000.9|3007.1|3001.1|3006.6|3000.6|3
1622720530000|2021-06-03 11:42:10|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1622720540000|2021-06-03 11:42:20|3006.8|3000.8|3005.5|2999.5|3006.9|3000.9|3005.5|2999.5|4
1622720550000|2021-06-03 11:42:30|3005.1|2999.1|3005|2999|3005.1|2999.1|3004.6|2998.6|4
1622720560000|2021-06-03 11:42:40|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1622720570000|2021-06-03 11:42:50|3005.4|2999.4|3007.8|3001.8|3007.8|3001.8|3005.4|2999.4|7
1622720580000|2021-06-03 11:43:00|3008|3002|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|4
1622720590000|2021-06-03 11:43:10|3007.1|3001.1|3006.9|3000.9|3007.1|3001.1|3006.9|3000.9|2
1622720600000|2021-06-03 11:43:20|3008.1|3002.1|3008.3|3002.3|3008.4|3002.4|3008.1|3002.1|3
1622720620000|2021-06-03 11:43:40|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|2
1622720640000|2021-06-03 11:44:00|3007.1|3001.1|3009.1|3003.1|3009.4|3003.4|3007.1|3001.1|7
1622720650000|2021-06-03 11:44:10|3009.4|3003.4|3009.5|3003.5|3010|3004|3009.4|3003.4|4
1622720660000|2021-06-03 11:44:20|3009.3|3003.3|3007.4|3001.4|3009.6|3003.6|3007.4|3001.4|7
1622720670000|2021-06-03 11:44:30|3007.1|3001.1|3006.4|3000.4|3007.4|3001.4|3005.9|2999.9|6
1622720680000|2021-06-03 11:44:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1622720710000|2021-06-03 11:45:10|3006.1|3000.1|3006.4|3000.4|3006.5|3000.5|3006.1|3000.1|3
1622720730000|2021-06-03 11:45:30|3006.1|3000.1|3006.4|3000.4|3006.4|3000.4|3006.1|3000.1|2
1622720740000|2021-06-03 11:45:40|3006.6|3000.6|3006.9|3000.9|3006.9|3000.9|3006.6|3000.6|2
1622720750000|2021-06-03 11:45:50|3006.6|3000.6|3004.9|2998.9|3006.6|3000.6|3004.9|2998.9|2
1622720760000|2021-06-03 11:46:00|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|2
1622720770000|2021-06-03 11:46:10|3004.8|2998.8|3004.9|2998.9|3005.1|2999.1|3004.8|2998.8|3
1622720780000|2021-06-03 11:46:20|3004.8|2998.8|3004.9|2998.9|3005.4|2999.4|3004.8|2998.8|6
1622720790000|2021-06-03 11:46:30|3005.1|2999.1|3005|2999|3005.4|2999.4|3005|2999|4
1622720800000|2021-06-03 11:46:40|3004.8|2998.8|3005.6|2999.6|3005.6|2999.6|3004.8|2998.8|4
1622720810000|2021-06-03 11:46:50|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1622720820000|2021-06-03 11:47:00|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|3
1622720830000|2021-06-03 11:47:10|3005.8|2999.8|3005.1|2999.1|3005.8|2999.8|3005.1|2999.1|3
1622720840000|2021-06-03 11:47:20|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1622720870000|2021-06-03 11:47:50|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1622720900000|2021-06-03 11:48:20|3005|2999|3005.1|2999.1|3005.1|2999.1|3005|2999|2
1622720910000|2021-06-03 11:48:30|3004.9|2998.9|3005.1|2999.1|3005.1|2999.1|3004.8|2998.8|4
1622720920000|2021-06-03 11:48:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1622720940000|2021-06-03 11:49:00|3005|2999|3004.8|2998.8|3005.4|2999.4|3004.8|2998.8|4
1622720950000|2021-06-03 11:49:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1622720960000|2021-06-03 11:49:20|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|2
1622720970000|2021-06-03 11:49:30|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1622720980000|2021-06-03 11:49:40|3005|2999|3005.4|2999.4|3005.4|2999.4|3004.8|2998.8|5
1622720990000|2021-06-03 11:49:50|3005.6|2999.6|3005.1|2999.1|3005.6|2999.6|3004.5|2998.5|6
1622721000000|2021-06-03 11:50:00|3005.4|2999.4|3005.6|2999.6|3005.6|2999.6|3005.4|2999.4|2
1622721010000|2021-06-03 11:50:10|3005.4|2999.4|3005.4|2999.4|3005.6|2999.6|3005.4|2999.4|3
1622721020000|2021-06-03 11:50:20|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|2
1622721030000|2021-06-03 11:50:30|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1622721040000|2021-06-03 11:50:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1622721050000|2021-06-03 11:50:50|3004.5|2998.5|3004.3|2998.3|3005.3|2999.3|3004.3|2998.3|5
1622721070000|2021-06-03 11:51:10|3004|2998|3000.5|2994.5|3004|2998|3000.5|2994.5|4
1622721080000|2021-06-03 11:51:20|3000.4|2994.4|2999.4|2993.4|3000.4|2994.4|2999.4|2993.4|3
1622721090000|2021-06-03 11:51:30|2999.5|2993.5|2999.4|2993.4|2999.5|2993.5|2998.4|2992.4|5
1622721100000|2021-06-03 11:51:40|2999.1|2993.1|2998.3|2992.3|2999.4|2993.4|2997.9|2991.9|6
1622721110000|2021-06-03 11:51:50|2998.4|2992.4|2998.9|2992.9|2998.9|2992.9|2998|2992|9
1622721120000|2021-06-03 11:52:00|2999.1|2993.1|2999.4|2993.4|2999.4|2993.4|2999.1|2993.1|2
1622721130000|2021-06-03 11:52:10|2999.5|2993.5|2999.4|2993.4|2999.5|2993.5|2999.1|2993.1|4
1622721140000|2021-06-03 11:52:20|2998.6|2992.6|2997.3|2991.3|2998.6|2992.6|2997.3|2991.3|5
1622721150000|2021-06-03 11:52:30|2997.5|2991.5|2997.4|2991.4|2997.8|2991.8|2997.4|2991.4|4
1622721160000|2021-06-03 11:52:40|2997.1|2991.1|2997.6|2991.6|2997.6|2991.6|2997|2991|6
1622721170000|2021-06-03 11:52:50|2997.4|2991.4|2997.3|2991.3|2997.4|2991.4|2997|2991|7
1622721180000|2021-06-03 11:53:00|2997.4|2991.4|2997.4|2991.4|2997.9|2991.9|2997.3|2991.3|11
1622721190000|2021-06-03 11:53:10|2997.6|2991.6|2997.1|2991.1|2997.6|2991.6|2997.1|2991.1|4
1622721200000|2021-06-03 11:53:20|2997|2991|2997.6|2991.6|2997.6|2991.6|2996.9|2990.9|7
1622721210000|2021-06-03 11:53:30|2997.9|2991.9|2997|2991|2997.9|2991.9|2997|2991|5
1622721220000|2021-06-03 11:53:40|2997.3|2991.3|2997.6|2991.6|2997.6|2991.6|2997.3|2991.3|2
1622721230000|2021-06-03 11:53:50|2997.9|2991.9|2996.8|2990.8|2998.1|2992.1|2996.8|2990.8|4
1622721240000|2021-06-03 11:54:00|2996.5|2990.5|2996.9|2990.9|2996.9|2990.9|2996.5|2990.5|5
1622721250000|2021-06-03 11:54:10|2997.1|2991.1|2994.9|2988.9|2997.1|2991.1|2994.6|2988.6|5
1622721260000|2021-06-03 11:54:20|2995.1|2989.1|2996.1|2990.1|2996.1|2990.1|2995.1|2989.1|4
1622721270000|2021-06-03 11:54:30|2995.9|2989.9|2996.4|2990.4|2996.4|2990.4|2995.6|2989.6|5
1622721280000|2021-06-03 11:54:40|2997.1|2991.1|2997.4|2991.4|2997.4|2991.4|2996.6|2990.6|5
1622721290000|2021-06-03 11:54:50|2997.6|2991.6|2999.4|2993.4|2999.4|2993.4|2997.6|2991.6|7
1622721300000|2021-06-03 11:55:00|2998.8|2992.8|2999.4|2993.4|2999.6|2993.6|2998.6|2992.6|6
1622721330000|2021-06-03 11:55:30|2999.1|2993.1|2998.4|2992.4|2999.1|2993.1|2998.4|2992.4|3
1622721340000|2021-06-03 11:55:40|2998.6|2992.6|2998.8|2992.8|2998.9|2992.9|2998.6|2992.6|3
1622721350000|2021-06-03 11:55:50|2998.5|2992.5|2999.4|2993.4|2999.4|2993.4|2998.5|2992.5|4
1622721360000|2021-06-03 11:56:00|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1622721370000|2021-06-03 11:56:10|2999.4|2993.4|2999.1|2993.1|2999.4|2993.4|2999.1|2993.1|2
1622721380000|2021-06-03 11:56:20|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1622721410000|2021-06-03 11:56:50|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.4|2993.4|2
1622721420000|2021-06-03 11:57:00|2999.1|2993.1|2999.8|2993.8|2999.8|2993.8|2999.1|2993.1|4
1622721440000|2021-06-03 11:57:20|2999.5|2993.5|2999.1|2993.1|2999.5|2993.5|2999.1|2993.1|2
1622721450000|2021-06-03 11:57:30|2998.6|2992.6|2998.5|2992.5|2998.6|2992.6|2998.5|2992.5|4
1622721460000|2021-06-03 11:57:40|2998.1|2992.1|2997.9|2991.9|2998.1|2992.1|2997.6|2991.6|4
1622721470000|2021-06-03 11:57:50|2997.6|2991.6|2996.6|2990.6|2997.6|2991.6|2996|2990|8
1622721480000|2021-06-03 11:58:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622721490000|2021-06-03 11:58:10|2996|2990|2995.5|2989.5|2996|2990|2995.5|2989.5|3
1622721500000|2021-06-03 11:58:20|2995.4|2989.4|2994.3|2988.3|2995.4|2989.4|2994.1|2988.1|6
1622721510000|2021-06-03 11:58:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1622721520000|2021-06-03 11:58:40|2994.3|2988.3|2993.9|2987.9|2994.3|2988.3|2993.6|2987.6|5
1622721530000|2021-06-03 11:58:50|2993.6|2987.6|2992.9|2986.9|2993.6|2987.6|2992.8|2986.8|5
1622721540000|2021-06-03 11:59:00|2992.5|2986.5|2993.8|2987.8|2993.8|2987.8|2992.5|2986.5|6
1622721550000|2021-06-03 11:59:10|2994.3|2988.3|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|4
1622721560000|2021-06-03 11:59:20|2994.6|2988.6|2995.3|2989.3|2995.5|2989.5|2994.6|2988.6|4
1622721570000|2021-06-03 11:59:30|2995|2989|2995|2989|2995|2989|2994.3|2988.3|8
1622721580000|2021-06-03 11:59:40|2994.8|2988.8|2994.9|2988.9|2995.1|2989.1|2994.6|2988.6|4
1622721590000|2021-06-03 11:59:50|2994.6|2988.6|2994.4|2988.4|2995|2989|2993.4|2987.4|11
1622721600000|2021-06-03 12:00:00|2994.3|2988.3|2993.3|2987.3|2994.3|2988.3|2993|2987|10
1622721610000|2021-06-03 12:00:10|2993|2987|2991.8|2985.8|2993.1|2987.1|2991.8|2985.8|15
1622721620000|2021-06-03 12:00:20|2991.6|2985.6|2991.1|2985.1|2992.1|2986.1|2990.3|2984.3|15
1622721640000|2021-06-03 12:00:40|2991.6|2985.6|2993|2987|2993.3|2987.3|2991.6|2985.6|4
1622721650000|2021-06-03 12:00:50|2992.3|2986.3|2992.4|2986.4|2993.1|2987.1|2992.3|2986.3|6
1622721660000|2021-06-03 12:01:00|2992.1|2986.1|2992.3|2986.3|2992.3|2986.3|2991.1|2985.1|7
1622721670000|2021-06-03 12:01:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.4|2986.4|3
1622721680000|2021-06-03 12:01:20|2992.6|2986.6|2993.3|2987.3|2993.8|2987.8|2992.6|2986.6|5
1622721690000|2021-06-03 12:01:30|2993.5|2987.5|2993.1|2987.1|2993.9|2987.9|2993.1|2987.1|9
1622721700000|2021-06-03 12:01:40|2992.8|2986.8|2991.9|2985.9|2992.9|2986.9|2991.9|2985.9|12
1622721710000|2021-06-03 12:01:50|2991.6|2985.6|2991|2985|2992.1|2986.1|2990.9|2984.9|14
1622721720000|2021-06-03 12:02:00|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|4
1622721730000|2021-06-03 12:02:10|2990.1|2984.1|2989.3|2983.3|2990.1|2984.1|2989.3|2983.3|6
1622721740000|2021-06-03 12:02:20|2989.5|2983.5|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|4
1622721750000|2021-06-03 12:02:30|2989|2983|2988.3|2982.3|2989|2983|2988.1|2982.1|5
1622721760000|2021-06-03 12:02:40|2989.1|2983.1|2989.6|2983.6|2989.9|2983.9|2989.1|2983.1|5
1622721770000|2021-06-03 12:02:50|2989.5|2983.5|2989.5|2983.5|2989.6|2983.6|2988.9|2982.9|7
1622721780000|2021-06-03 12:03:00|2989.3|2983.3|2989.1|2983.1|2989.3|2983.3|2989|2983|3
1622721790000|2021-06-03 12:03:10|2989.4|2983.4|2988.9|2982.9|2990.1|2984.1|2988.9|2982.9|6
1622721800000|2021-06-03 12:03:20|2989.4|2983.4|2990.1|2984.1|2990.1|2984.1|2989.4|2983.4|2
1622721810000|2021-06-03 12:03:30|2989.9|2983.9|2989.4|2983.4|2989.9|2983.9|2989.4|2983.4|5
1622721820000|2021-06-03 12:03:40|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1622721830000|2021-06-03 12:03:50|2989.3|2983.3|2987.9|2981.9|2989.3|2983.3|2987|2981|11
1622721840000|2021-06-03 12:04:00|2987.6|2981.6|2987.4|2981.4|2987.6|2981.6|2987.4|2981.4|2
1622721850000|2021-06-03 12:04:10|2987.6|2981.6|2987.4|2981.4|2987.6|2981.6|2987.4|2981.4|4
1622721860000|2021-06-03 12:04:20|2987.6|2981.6|2987.4|2981.4|2987.6|2981.6|2987.4|2981.4|2
1622721870000|2021-06-03 12:04:30|2987.6|2981.6|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|9
1622721880000|2021-06-03 12:04:40|2988.6|2982.6|2989.1|2983.1|2989.1|2983.1|2988.6|2982.6|3
1622721890000|2021-06-03 12:04:50|2989.4|2983.4|2990.3|2984.3|2990.3|2984.3|2989.4|2983.4|4
1622721900000|2021-06-03 12:05:00|2989.8|2983.8|2989.4|2983.4|2989.8|2983.8|2989.4|2983.4|4
1622721910000|2021-06-03 12:05:10|2989.6|2983.6|2990.3|2984.3|2990.3|2984.3|2989.6|2983.6|3
1622721920000|2021-06-03 12:05:20|2990.5|2984.5|2989.6|2983.6|2990.5|2984.5|2988.9|2982.9|8
1622721930000|2021-06-03 12:05:30|2990|2984|2989.8|2983.8|2990.6|2984.6|2989.6|2983.6|9
1622721940000|2021-06-03 12:05:40|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1622721950000|2021-06-03 12:05:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1622721960000|2021-06-03 12:06:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1622721970000|2021-06-03 12:06:10|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1622722000000|2021-06-03 12:06:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622722010000|2021-06-03 12:06:50|2990.6|2984.6|2990|2984|2991.1|2985.1|2990|2984|4
1622722020000|2021-06-03 12:07:00|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622722040000|2021-06-03 12:07:20|2989.6|2983.6|2988.6|2982.6|2989.6|2983.6|2988.6|2982.6|5
1622722050000|2021-06-03 12:07:30|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.3|2982.3|5
1622722060000|2021-06-03 12:07:40|2988.8|2982.8|2988.6|2982.6|2988.9|2982.9|2988.6|2982.6|3
1622722070000|2021-06-03 12:07:50|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1622722080000|2021-06-03 12:08:00|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.1|2982.1|4
1622722090000|2021-06-03 12:08:10|2988|2982|2987.6|2981.6|2988|2982|2987.5|2981.5|5
1622722100000|2021-06-03 12:08:20|2987.9|2981.9|2988.3|2982.3|2988.5|2982.5|2987.9|2981.9|3
1622722110000|2021-06-03 12:08:30|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1622722120000|2021-06-03 12:08:40|2989|2983|2988.1|2982.1|2989|2983|2988.1|2982.1|4
1622722140000|2021-06-03 12:09:00|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|4
1622722160000|2021-06-03 12:09:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1622722170000|2021-06-03 12:09:30|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|3
1622722180000|2021-06-03 12:09:40|2989|2983|2988.5|2982.5|2989|2983|2988.4|2982.4|3
1622722190000|2021-06-03 12:09:50|2988|2982|2988.5|2982.5|2988.5|2982.5|2988|2982|4
1622722200000|2021-06-03 12:10:00|2988.3|2982.3|2987.6|2981.6|2988.3|2982.3|2987.6|2981.6|3
1622722220000|2021-06-03 12:10:20|2987.4|2981.4|2987.4|2981.4|2987.6|2981.6|2987.4|2981.4|4
1622722230000|2021-06-03 12:10:30|2987|2981|2987.1|2981.1|2987.3|2981.3|2986.9|2980.9|5
1622722240000|2021-06-03 12:10:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1622722250000|2021-06-03 12:10:50|2987.3|2981.3|2987.1|2981.1|2987.8|2981.8|2987.1|2981.1|3
1622722260000|2021-06-03 12:11:00|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1622722270000|2021-06-03 12:11:10|2987.3|2981.3|2986.4|2980.4|2987.3|2981.3|2986.4|2980.4|7
1622722290000|2021-06-03 12:11:30|2986.9|2980.9|2986.6|2980.6|2986.9|2980.9|2986.6|2980.6|2
1622722300000|2021-06-03 12:11:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1622722310000|2021-06-03 12:11:50|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1622722320000|2021-06-03 12:12:00|2987|2981|2986.6|2980.6|2987|2981|2986.6|2980.6|3
1622722330000|2021-06-03 12:12:10|2986.3|2980.3|2985.9|2979.9|2986.3|2980.3|2985.9|2979.9|2
1622722340000|2021-06-03 12:12:20|2986|2980|2984.5|2978.5|2986.3|2980.3|2984.5|2978.5|6
1622722360000|2021-06-03 12:12:40|2984.3|2978.3|2984.1|2978.1|2984.3|2978.3|2984.1|2978.1|2
1622722370000|2021-06-03 12:12:50|2984.5|2978.5|2985.5|2979.5|2985.5|2979.5|2984.5|2978.5|4
1622722380000|2021-06-03 12:13:00|2985.6|2979.6|2987.1|2981.1|2987.1|2981.1|2985.6|2979.6|4
1622722400000|2021-06-03 12:13:20|2987.6|2981.6|2987.9|2981.9|2987.9|2981.9|2987.6|2981.6|3
1622722410000|2021-06-03 12:13:30|2987.6|2981.6|2987.4|2981.4|2987.6|2981.6|2987.4|2981.4|2
1622722420000|2021-06-03 12:13:40|2987.8|2981.8|2989|2983|2989|2983|2987.8|2981.8|5
1622722430000|2021-06-03 12:13:50|2988.8|2982.8|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|3
1622722440000|2021-06-03 12:14:00|2987.3|2981.3|2986.3|2980.3|2987.3|2981.3|2986.3|2980.3|3
1622722450000|2021-06-03 12:14:10|2986.1|2980.1|2985.4|2979.4|2986.1|2980.1|2985.4|2979.4|2
1622722460000|2021-06-03 12:14:20|2985.3|2979.3|2985.5|2979.5|2986.4|2980.4|2985.3|2979.3|4
1622722470000|2021-06-03 12:14:30|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1622722480000|2021-06-03 12:14:40|2985.1|2979.1|2984.6|2978.6|2985.1|2979.1|2984.6|2978.6|2
1622722490000|2021-06-03 12:14:50|2985.1|2979.1|2985.9|2979.9|2985.9|2979.9|2985.1|2979.1|3
1622722520000|2021-06-03 12:15:20|2985.3|2979.3|2988.3|2982.3|2988.5|2982.5|2985.3|2979.3|7
1622722540000|2021-06-03 12:15:40|2988.1|2982.1|2989.1|2983.1|2990|2984|2988.1|2982.1|7
1622722550000|2021-06-03 12:15:50|2989.5|2983.5|2989.6|2983.6|2990.6|2984.6|2989.3|2983.3|5
1622722560000|2021-06-03 12:16:00|2989.4|2983.4|2987|2981|2989.4|2983.4|2987|2981|4
1622722570000|2021-06-03 12:16:10|2986.9|2980.9|2985.6|2979.6|2986.9|2980.9|2985.6|2979.6|2
1622722580000|2021-06-03 12:16:20|2986|2980|2987|2981|2987|2981|2986|2980|3
1622722590000|2021-06-03 12:16:30|2987.4|2981.4|2989|2983|2989|2983|2987.4|2981.4|4
1622722600000|2021-06-03 12:16:40|2989.4|2983.4|2990.3|2984.3|2990.3|2984.3|2989.4|2983.4|3
1622722610000|2021-06-03 12:16:50|2990.5|2984.5|2990.6|2984.6|2991.9|2985.9|2990.5|2984.5|4
1622722620000|2021-06-03 12:17:00|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.3|2984.3|10
1622722630000|2021-06-03 12:17:10|2990.8|2984.8|2990.5|2984.5|2991.4|2985.4|2990.4|2984.4|12
1622722640000|2021-06-03 12:17:20|2990.9|2984.9|2988.1|2982.1|2990.9|2984.9|2988.1|2982.1|16
1622722650000|2021-06-03 12:17:30|2987.9|2981.9|2987.3|2981.3|2987.9|2981.9|2986.9|2980.9|6
1622722660000|2021-06-03 12:17:40|2987|2981|2986.1|2980.1|2987|2981|2986.1|2980.1|4
1622722670000|2021-06-03 12:17:50|2985.8|2979.8|2984.3|2978.3|2985.8|2979.8|2984.3|2978.3|7
1622722680000|2021-06-03 12:18:00|2984.1|2978.1|2984.5|2978.5|2984.5|2978.5|2983.6|2977.6|15
1622722690000|2021-06-03 12:18:10|2984.9|2978.9|2984.4|2978.4|2984.9|2978.9|2983.6|2977.6|9
1622722700000|2021-06-03 12:18:20|2984.6|2978.6|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|3
1622722710000|2021-06-03 12:18:30|2984.1|2978.1|2984.4|2978.4|2984.4|2978.4|2983.9|2977.9|3
1622722720000|2021-06-03 12:18:40|2984.6|2978.6|2984|2978|2984.6|2978.6|2983.8|2977.8|4
1622722740000|2021-06-03 12:19:00|2983.6|2977.6|2983.5|2977.5|2983.6|2977.6|2983.5|2977.5|2
1622722750000|2021-06-03 12:19:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1622722760000|2021-06-03 12:19:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1622722770000|2021-06-03 12:19:30|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1622722780000|2021-06-03 12:19:40|2983.9|2977.9|2982.3|2976.3|2983.9|2977.9|2982.3|2976.3|2
1622722790000|2021-06-03 12:19:50|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|2
1622722800000|2021-06-03 12:20:00|2982.8|2976.8|2982.4|2976.4|2982.8|2976.8|2982.4|2976.4|2
1622722810000|2021-06-03 12:20:10|2982.6|2976.6|2984.4|2978.4|2984.4|2978.4|2982.6|2976.6|7
1622722820000|2021-06-03 12:20:20|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|5
1622722830000|2021-06-03 12:20:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1622722840000|2021-06-03 12:20:40|2984.8|2978.8|2984.4|2978.4|2984.8|2978.8|2984.4|2978.4|3
1622722850000|2021-06-03 12:20:50|2984.6|2978.6|2985.5|2979.5|2985.9|2979.9|2984.6|2978.6|4
1622722860000|2021-06-03 12:21:00|2985.6|2979.6|2986.3|2980.3|2986.3|2980.3|2985.6|2979.6|3
1622722870000|2021-06-03 12:21:10|2986.1|2980.1|2988.3|2982.3|2988.9|2982.9|2985.9|2979.9|8
1622722880000|2021-06-03 12:21:20|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|3
1622722890000|2021-06-03 12:21:30|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988|2982|6
1622722900000|2021-06-03 12:21:40|2988.4|2982.4|2988.9|2982.9|2989.3|2983.3|2988.4|2982.4|7
1622722910000|2021-06-03 12:21:50|2989|2983|2988.3|2982.3|2989.3|2983.3|2988.3|2982.3|6
1622722920000|2021-06-03 12:22:00|2988.5|2982.5|2989.5|2983.5|2989.5|2983.5|2988.5|2982.5|5
1622722930000|2021-06-03 12:22:10|2989.8|2983.8|2991.1|2985.1|2991.1|2985.1|2989.8|2983.8|5
1622722940000|2021-06-03 12:22:20|2991|2985|2990.9|2984.9|2991|2985|2990.8|2984.8|4
1622722950000|2021-06-03 12:22:30|2990.6|2984.6|2990.9|2984.9|2990.9|2984.9|2990.6|2984.6|2
1622722960000|2021-06-03 12:22:40|2991|2985|2991.3|2985.3|2991.3|2985.3|2990.6|2984.6|5
1622722970000|2021-06-03 12:22:50|2991.1|2985.1|2990.8|2984.8|2991.1|2985.1|2990.6|2984.6|4
1622722980000|2021-06-03 12:23:00|2990.5|2984.5|2990.4|2984.4|2990.5|2984.5|2990.4|2984.4|2
1622723000000|2021-06-03 12:23:20|2990.6|2984.6|2992|2986|2992.3|2986.3|2990.6|2984.6|4
1622723010000|2021-06-03 12:23:30|2992.3|2986.3|2993.4|2987.4|2993.4|2987.4|2992.3|2986.3|3
1622723020000|2021-06-03 12:23:40|2993.6|2987.6|2993.5|2987.5|2993.6|2987.6|2993.3|2987.3|5
1622723030000|2021-06-03 12:23:50|2993.3|2987.3|2992.4|2986.4|2993.3|2987.3|2992|2986|4
1622723040000|2021-06-03 12:24:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2991.6|2985.6|5
1622723050000|2021-06-03 12:24:10|2992.4|2986.4|2992.4|2986.4|2993.1|2987.1|2992.4|2986.4|3
1622723060000|2021-06-03 12:24:20|2992.1|2986.1|2992.1|2986.1|2992.4|2986.4|2991.9|2985.9|7
1622723070000|2021-06-03 12:24:30|2992.4|2986.4|2992.1|2986.1|2992.4|2986.4|2992.1|2986.1|2
1622723080000|2021-06-03 12:24:40|2991.9|2985.9|2990.3|2984.3|2991.9|2985.9|2990|2984|8
1622723090000|2021-06-03 12:24:50|2990|2984|2988.8|2982.8|2990|2984|2988.8|2982.8|7
1622723100000|2021-06-03 12:25:00|2988.5|2982.5|2988.9|2982.9|2989.1|2983.1|2988.4|2982.4|7
1622723110000|2021-06-03 12:25:10|2989|2983|2989.4|2983.4|2989.4|2983.4|2989|2983|2
1622723120000|2021-06-03 12:25:20|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1622723130000|2021-06-03 12:25:30|2988.9|2982.9|2988.4|2982.4|2988.9|2982.9|2988.4|2982.4|5
1622723140000|2021-06-03 12:25:40|2988.6|2982.6|2989.1|2983.1|2989.1|2983.1|2988.6|2982.6|2
1622723150000|2021-06-03 12:25:50|2988.9|2982.9|2988|2982|2988.9|2982.9|2988|2982|4
1622723160000|2021-06-03 12:26:00|2987.9|2981.9|2988.9|2982.9|2988.9|2982.9|2987.9|2981.9|3
1622723170000|2021-06-03 12:26:10|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1622723180000|2021-06-03 12:26:20|2988.4|2982.4|2988.6|2982.6|2988.9|2982.9|2988.4|2982.4|4
1622723190000|2021-06-03 12:26:30|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2987.6|2981.6|5
1622723210000|2021-06-03 12:26:50|2988.6|2982.6|2989.4|2983.4|2989.4|2983.4|2988.6|2982.6|4
1622723220000|2021-06-03 12:27:00|2989.1|2983.1|2988.3|2982.3|2989.1|2983.1|2988|2982|5
1622723230000|2021-06-03 12:27:10|2988|2982|2988.5|2982.5|2988.5|2982.5|2988|2982|4
1622723240000|2021-06-03 12:27:20|2988.3|2982.3|2989.8|2983.8|2989.8|2983.8|2988.3|2982.3|10
1622723250000|2021-06-03 12:27:30|2989.4|2983.4|2989.5|2983.5|2989.6|2983.6|2989.4|2983.4|3
1622723260000|2021-06-03 12:27:40|2989.6|2983.6|2990.4|2984.4|2990.8|2984.8|2989.4|2983.4|7
1622723270000|2021-06-03 12:27:50|2990.1|2984.1|2989.9|2983.9|2990.6|2984.6|2989.8|2983.8|7
1622723280000|2021-06-03 12:28:00|2990.1|2984.1|2990.4|2984.4|2990.9|2984.9|2990.1|2984.1|6
1622723290000|2021-06-03 12:28:10|2990.3|2984.3|2989.5|2983.5|2990.5|2984.5|2989.5|2983.5|7
1622723300000|2021-06-03 12:28:20|2989.6|2983.6|2990.1|2984.1|2990.1|2984.1|2989.6|2983.6|2
1622723310000|2021-06-03 12:28:30|2989.8|2983.8|2990.6|2984.6|2990.6|2984.6|2989.8|2983.8|4
1622723320000|2021-06-03 12:28:40|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.4|2984.4|4
1622723330000|2021-06-03 12:28:50|2990.6|2984.6|2990.1|2984.1|2990.6|2984.6|2990.1|2984.1|5
1622723340000|2021-06-03 12:29:00|2990|2984|2990.1|2984.1|2990.1|2984.1|2989.4|2983.4|5
1622723360000|2021-06-03 12:29:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622723370000|2021-06-03 12:29:30|2990.6|2984.6|2991.6|2985.6|2991.6|2985.6|2990.6|2984.6|4
1622723390000|2021-06-03 12:29:50|2991.3|2985.3|2991.6|2985.6|2991.8|2985.8|2990.6|2984.6|7
1622723400000|2021-06-03 12:30:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1622723410000|2021-06-03 12:30:10|2991|2985|2991|2985|2991|2985|2990.8|2984.8|3
1622723420000|2021-06-03 12:30:20|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|3
1622723430000|2021-06-03 12:30:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622723440000|2021-06-03 12:30:40|2992.4|2986.4|2992.3|2986.3|2992.4|2986.4|2992.3|2986.3|2
1622723450000|2021-06-03 12:30:50|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1622723460000|2021-06-03 12:31:00|2991.9|2985.9|2991.4|2985.4|2992.5|2986.5|2991.4|2985.4|7
1622723470000|2021-06-03 12:31:10|2991.1|2985.1|2991|2985|2991.3|2985.3|2990.9|2984.9|4
1622723480000|2021-06-03 12:31:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622723490000|2021-06-03 12:31:30|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|9
1622723500000|2021-06-03 12:31:40|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1622723510000|2021-06-03 12:31:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990|2984|3
1622723520000|2021-06-03 12:32:00|2990|2984|2990.4|2984.4|2990.4|2984.4|2989.4|2983.4|5
1622723530000|2021-06-03 12:32:10|2990|2984|2990.5|2984.5|2990.5|2984.5|2989.4|2983.4|10
1622723540000|2021-06-03 12:32:20|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1622723560000|2021-06-03 12:32:40|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2989.5|2983.5|9
1622723570000|2021-06-03 12:32:50|2990.5|2984.5|2989.6|2983.6|2990.5|2984.5|2989.3|2983.3|7
1622723580000|2021-06-03 12:33:00|2990|2984|2989.8|2983.8|2990.1|2984.1|2989.8|2983.8|4
1622723590000|2021-06-03 12:33:10|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1622723600000|2021-06-03 12:33:20|2989.6|2983.6|2989.6|2983.6|2990|2984|2989.4|2983.4|7
1622723610000|2021-06-03 12:33:30|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622723620000|2021-06-03 12:33:40|2989.8|2983.8|2989.9|2983.9|2989.9|2983.9|2988.3|2982.3|7
1622723630000|2021-06-03 12:33:50|2989.6|2983.6|2985.8|2979.8|2989.6|2983.6|2985.6|2979.6|11
1622723650000|2021-06-03 12:34:10|2985.6|2979.6|2985.4|2979.4|2985.6|2979.6|2985.1|2979.1|3
1622723660000|2021-06-03 12:34:20|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|2
1622723670000|2021-06-03 12:34:30|2985.6|2979.6|2986.5|2980.5|2986.5|2980.5|2985.6|2979.6|3
1622723680000|2021-06-03 12:34:40|2986.3|2980.3|2986.1|2980.1|2986.3|2980.3|2986.1|2980.1|4
1622723690000|2021-06-03 12:34:50|2985.8|2979.8|2985.1|2979.1|2985.8|2979.8|2985.1|2979.1|2
1622723700000|2021-06-03 12:35:00|2985.4|2979.4|2985.9|2979.9|2986|2980|2985.4|2979.4|4
1622723710000|2021-06-03 12:35:10|2986.1|2980.1|2986.3|2980.3|2986.4|2980.4|2986.1|2980.1|4
1622723720000|2021-06-03 12:35:20|2986|2980|2985.9|2979.9|2986|2980|2985.9|2979.9|2
1622723730000|2021-06-03 12:35:30|2985.6|2979.6|2985.4|2979.4|2985.6|2979.6|2985.4|2979.4|2
1622723740000|2021-06-03 12:35:40|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|2
1622723750000|2021-06-03 12:35:50|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2984.9|2978.9|3
1622723760000|2021-06-03 12:36:00|2985.3|2979.3|2985.1|2979.1|2985.3|2979.3|2985.1|2979.1|2
1622723770000|2021-06-03 12:36:10|2985.4|2979.4|2986.3|2980.3|2986.3|2980.3|2985.4|2979.4|5
1622723780000|2021-06-03 12:36:20|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1622723800000|2021-06-03 12:36:40|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1622723810000|2021-06-03 12:36:50|2986|2980|2987.5|2981.5|2987.5|2981.5|2986|2980|4
1622723820000|2021-06-03 12:37:00|2987.4|2981.4|2988.1|2982.1|2988.1|2982.1|2987.4|2981.4|3
1622723830000|2021-06-03 12:37:10|2988.5|2982.5|2988.9|2982.9|2988.9|2982.9|2988.3|2982.3|4
1622723840000|2021-06-03 12:37:20|2989.3|2983.3|2990.8|2984.8|2990.8|2984.8|2989.3|2983.3|7
1622723850000|2021-06-03 12:37:30|2991|2985|2991.8|2985.8|2991.8|2985.8|2990.9|2984.9|8
1622723860000|2021-06-03 12:37:40|2991.4|2985.4|2992.3|2986.3|2992.9|2986.9|2991.4|2985.4|7
1622723870000|2021-06-03 12:37:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622723880000|2021-06-03 12:38:00|2992.8|2986.8|2993.4|2987.4|2993.4|2987.4|2992.5|2986.5|9
1622723890000|2021-06-03 12:38:10|2993.8|2987.8|2994|2988|2994.3|2988.3|2993.8|2987.8|3
1622723900000|2021-06-03 12:38:20|2993.6|2987.6|2993.4|2987.4|2993.6|2987.6|2993.4|2987.4|2
1622723920000|2021-06-03 12:38:40|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1622723930000|2021-06-03 12:38:50|2994.3|2988.3|2994.5|2988.5|2994.9|2988.9|2994.3|2988.3|4
1622723940000|2021-06-03 12:39:00|2993.8|2987.8|2994|2988|2994.8|2988.8|2993.8|2987.8|9
1622723950000|2021-06-03 12:39:10|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1622723960000|2021-06-03 12:39:20|2993.8|2987.8|2993.9|2987.9|2993.9|2987.9|2993.8|2987.8|2
1622723970000|2021-06-03 12:39:30|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.6|2987.6|4
1622723980000|2021-06-03 12:39:40|2994.3|2988.3|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|4
1622723990000|2021-06-03 12:39:50|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1622724000000|2021-06-03 12:40:00|2995.3|2989.3|2994.4|2988.4|2995.3|2989.3|2994.3|2988.3|6
1622724010000|2021-06-03 12:40:10|2993.5|2987.5|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|4
1622724020000|2021-06-03 12:40:20|2992.4|2986.4|2991.6|2985.6|2992.4|2986.4|2991.5|2985.5|6
1622724030000|2021-06-03 12:40:30|2991.9|2985.9|2993.1|2987.1|2993.3|2987.3|2991.9|2985.9|4
1622724040000|2021-06-03 12:40:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1622724050000|2021-06-03 12:40:50|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1622724060000|2021-06-03 12:41:00|2992.5|2986.5|2993.8|2987.8|2994|2988|2992.5|2986.5|4
1622724070000|2021-06-03 12:41:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1622724080000|2021-06-03 12:41:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|3
1622724090000|2021-06-03 12:41:30|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1622724100000|2021-06-03 12:41:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1622724110000|2021-06-03 12:41:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|3
1622724120000|2021-06-03 12:42:00|2994.5|2988.5|2994.6|2988.6|2994.6|2988.6|2994.5|2988.5|2
1622724130000|2021-06-03 12:42:10|2994.4|2988.4|2993.6|2987.6|2994.4|2988.4|2993.3|2987.3|5
1622724140000|2021-06-03 12:42:20|2993.4|2987.4|2993.4|2987.4|2993.6|2987.6|2993.4|2987.4|3
1622724150000|2021-06-03 12:42:30|2992.9|2986.9|2993|2987|2993.4|2987.4|2992.9|2986.9|3
1622724160000|2021-06-03 12:42:40|2992.9|2986.9|2993|2987|2993|2987|2992.9|2986.9|2
1622724170000|2021-06-03 12:42:50|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1622724180000|2021-06-03 12:43:00|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2991.9|2985.9|4
1622724190000|2021-06-03 12:43:10|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.5|2985.5|5
1622724200000|2021-06-03 12:43:20|2991.5|2985.5|2991|2985|2991.5|2985.5|2990.9|2984.9|3
1622724210000|2021-06-03 12:43:30|2990.6|2984.6|2990.5|2984.5|2990.6|2984.6|2990.4|2984.4|3
1622724220000|2021-06-03 12:43:40|2990.8|2984.8|2990.1|2984.1|2991|2985|2989.9|2983.9|9
1622724230000|2021-06-03 12:43:50|2990.6|2984.6|2991.4|2985.4|2991.4|2985.4|2990.6|2984.6|4
1622724240000|2021-06-03 12:44:00|2991.6|2985.6|2992.6|2986.6|2992.6|2986.6|2991.6|2985.6|3
1622724250000|2021-06-03 12:44:10|2992.8|2986.8|2992.9|2986.9|2992.9|2986.9|2992.8|2986.8|2
1622724260000|2021-06-03 12:44:20|2993.1|2987.1|2992.3|2986.3|2993.1|2987.1|2992.3|2986.3|3
1622724270000|2021-06-03 12:44:30|2992|2986|2991.1|2985.1|2992.3|2986.3|2991.1|2985.1|4
1622724280000|2021-06-03 12:44:40|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991|2985|5
1622724290000|2021-06-03 12:44:50|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1622724300000|2021-06-03 12:45:00|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|2
1622724310000|2021-06-03 12:45:10|2991.4|2985.4|2991.3|2985.3|2991.6|2985.6|2991.1|2985.1|9
1622724320000|2021-06-03 12:45:20|2991.6|2985.6|2991|2985|2991.9|2985.9|2991|2985|5
1622724330000|2021-06-03 12:45:30|2990.8|2984.8|2991|2985|2991.3|2985.3|2990.3|2984.3|6
1622724340000|2021-06-03 12:45:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622724350000|2021-06-03 12:45:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1622724360000|2021-06-03 12:46:00|2990.8|2984.8|2990.9|2984.9|2990.9|2984.9|2990.4|2984.4|4
1622724370000|2021-06-03 12:46:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622724380000|2021-06-03 12:46:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622724390000|2021-06-03 12:46:30|2990.1|2984.1|2989.9|2983.9|2990.1|2984.1|2989.9|2983.9|2
1622724410000|2021-06-03 12:46:50|2990|2984|2990.1|2984.1|2990.5|2984.5|2989.9|2983.9|6
1622724420000|2021-06-03 12:47:00|2989.9|2983.9|2989.8|2983.8|2989.9|2983.9|2989.8|2983.8|2
1622724430000|2021-06-03 12:47:10|2990.1|2984.1|2990.6|2984.6|2990.6|2984.6|2990.1|2984.1|3
1622724450000|2021-06-03 12:47:30|2991.6|2985.6|2991.9|2985.9|2992.1|2986.1|2991.6|2985.6|4
1622724460000|2021-06-03 12:47:40|2991.6|2985.6|2992.1|2986.1|2992.4|2986.4|2991.6|2985.6|4
1622724470000|2021-06-03 12:47:50|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622724480000|2021-06-03 12:48:00|2990.9|2984.9|2991.4|2985.4|2991.6|2985.6|2990.9|2984.9|5
1622724490000|2021-06-03 12:48:10|2991.6|2985.6|2991.9|2985.9|2992.1|2986.1|2991.6|2985.6|6
1622724500000|2021-06-03 12:48:20|2991.6|2985.6|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|5
1622724510000|2021-06-03 12:48:30|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1622724520000|2021-06-03 12:48:40|2991.4|2985.4|2991.9|2985.9|2991.9|2985.9|2991.4|2985.4|3
1622724540000|2021-06-03 12:49:00|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1622724570000|2021-06-03 12:49:30|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1622724580000|2021-06-03 12:49:40|2991.5|2985.5|2988.4|2982.4|2991.5|2985.5|2987.6|2981.6|8
1622724590000|2021-06-03 12:49:50|2988.1|2982.1|2988.4|2982.4|2988.6|2982.6|2987.6|2981.6|6
1622724600000|2021-06-03 12:50:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2987.6|2981.6|4
1622724610000|2021-06-03 12:50:10|2987.9|2981.9|2987.9|2981.9|2988.1|2982.1|2987.8|2981.8|4
1622724640000|2021-06-03 12:50:40|2987.6|2981.6|2987.4|2981.4|2987.6|2981.6|2987.4|2981.4|2
1622724650000|2021-06-03 12:50:50|2987.6|2981.6|2987.9|2981.9|2987.9|2981.9|2987.6|2981.6|2
1622724670000|2021-06-03 12:51:10|2988.6|2982.6|2988.1|2982.1|2988.6|2982.6|2988.1|2982.1|4
1622724680000|2021-06-03 12:51:20|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1622724690000|2021-06-03 12:51:30|2988.4|2982.4|2991|2985|2991.3|2985.3|2988.4|2982.4|6
1622724700000|2021-06-03 12:51:40|2990.6|2984.6|2990.1|2984.1|2990.6|2984.6|2990.1|2984.1|3
1622724710000|2021-06-03 12:51:50|2990.4|2984.4|2990.9|2984.9|2990.9|2984.9|2990.4|2984.4|2
1622724720000|2021-06-03 12:52:00|2991|2985|2991.8|2985.8|2991.8|2985.8|2991|2985|4
1622724740000|2021-06-03 12:52:20|2991.9|2985.9|2992.4|2986.4|2992.4|2986.4|2991.9|2985.9|2
1622724750000|2021-06-03 12:52:30|2992.6|2986.6|2992.6|2986.6|2992.9|2986.9|2992.6|2986.6|3
1622724760000|2021-06-03 12:52:40|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|3
1622724770000|2021-06-03 12:52:50|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|5
1622724780000|2021-06-03 12:53:00|2993|2987|2993|2987|2993|2987|2992.5|2986.5|5
1622724790000|2021-06-03 12:53:10|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1622724800000|2021-06-03 12:53:20|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1622724810000|2021-06-03 12:53:30|2992.9|2986.9|2993|2987|2993|2987|2992.9|2986.9|2
1622724820000|2021-06-03 12:53:40|2992.9|2986.9|2993.6|2987.6|2994.1|2988.1|2992.9|2986.9|5
1622724830000|2021-06-03 12:53:50|2994.3|2988.3|2995.4|2989.4|2995.4|2989.4|2994.3|2988.3|2
1622724840000|2021-06-03 12:54:00|2995.1|2989.1|2995.8|2989.8|2995.8|2989.8|2994.9|2988.9|5
1622724860000|2021-06-03 12:54:20|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1622724870000|2021-06-03 12:54:30|2995.6|2989.6|2995.8|2989.8|2996.3|2990.3|2995.6|2989.6|3
1622724880000|2021-06-03 12:54:40|2996|2990|2995.1|2989.1|2996|2990|2995.1|2989.1|3
1622724890000|2021-06-03 12:54:50|2995.4|2989.4|2995.6|2989.6|2995.6|2989.6|2995.4|2989.4|2
1622724900000|2021-06-03 12:55:00|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|2
1622724910000|2021-06-03 12:55:10|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1622724920000|2021-06-03 12:55:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622724940000|2021-06-03 12:55:40|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1622724950000|2021-06-03 12:55:50|2995.8|2989.8|2996|2990|2996.1|2990.1|2995.8|2989.8|4
1622724960000|2021-06-03 12:56:00|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1622724970000|2021-06-03 12:56:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1622724980000|2021-06-03 12:56:20|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1622724990000|2021-06-03 12:56:30|2995|2989|2994.4|2988.4|2995|2989|2994.4|2988.4|2
1622725000000|2021-06-03 12:56:40|2994.9|2988.9|2995.5|2989.5|2995.5|2989.5|2994.9|2988.9|3
1622725010000|2021-06-03 12:56:50|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1622725020000|2021-06-03 12:57:00|2995.8|2989.8|2995.9|2989.9|2995.9|2989.9|2995.8|2989.8|2
1622725030000|2021-06-03 12:57:10|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1622725040000|2021-06-03 12:57:20|2995.3|2989.3|2993.6|2987.6|2995.3|2989.3|2993.6|2987.6|4
1622725050000|2021-06-03 12:57:30|2993.9|2987.9|2993.6|2987.6|2993.9|2987.9|2993.6|2987.6|2
1622725070000|2021-06-03 12:57:50|2993.4|2987.4|2992.5|2986.5|2993.4|2987.4|2992.5|2986.5|2
1622725080000|2021-06-03 12:58:00|2992.3|2986.3|2992.6|2986.6|2992.6|2986.6|2992|2986|4
1622725090000|2021-06-03 12:58:10|2992.5|2986.5|2992.6|2986.6|2992.6|2986.6|2992.5|2986.5|2
1622725100000|2021-06-03 12:58:20|2992.9|2986.9|2993.1|2987.1|2993.1|2987.1|2992.9|2986.9|2
1622725130000|2021-06-03 12:58:50|2993.4|2987.4|2994|2988|2994|2988|2993.4|2987.4|3
1622725140000|2021-06-03 12:59:00|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|7
1622725150000|2021-06-03 12:59:10|2994|2988|2994|2988|2994|2988|2993.8|2987.8|3
1622725160000|2021-06-03 12:59:20|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|4
1622725170000|2021-06-03 12:59:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1622725180000|2021-06-03 12:59:40|2993.8|2987.8|2994.9|2988.9|2995.1|2989.1|2993.8|2987.8|5
1622725190000|2021-06-03 12:59:50|2994.8|2988.8|2993.6|2987.6|2994.8|2988.8|2993.6|2987.6|5
1622725200000|2021-06-03 13:00:00|2993.4|2987.4|2999|2993|2999.4|2993.4|2993.4|2987.4|27
1622725210000|2021-06-03 13:00:10|2998.9|2992.9|2996|2990|2999.1|2993.1|2995.1|2989.1|18
1622725220000|2021-06-03 13:00:20|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2993.1|2987.1|20
1622725230000|2021-06-03 13:00:30|2995|2989|2992.1|2986.1|2995|2989|2991.8|2985.8|19
1622725240000|2021-06-03 13:00:40|2992|2986|2991.4|2985.4|2993.3|2987.3|2990.8|2984.8|12
1622725250000|2021-06-03 13:00:50|2991.8|2985.8|2995.4|2989.4|2995.6|2989.6|2991.8|2985.8|18
1622725260000|2021-06-03 13:01:00|2995.3|2989.3|2993.4|2987.4|2995.3|2989.3|2993.1|2987.1|11
1622725270000|2021-06-03 13:01:10|2992.8|2986.8|2993|2987|2993.1|2987.1|2991.9|2985.9|12
1622725280000|2021-06-03 13:01:20|2993.3|2987.3|2993.9|2987.9|2995|2989|2992.9|2986.9|18
1622725290000|2021-06-03 13:01:30|2993.6|2987.6|2995.3|2989.3|2995.3|2989.3|2993.1|2987.1|15
1622725300000|2021-06-03 13:01:40|2995.5|2989.5|2996.8|2990.8|2997.1|2991.1|2995.3|2989.3|15
1622725310000|2021-06-03 13:01:50|2997|2991|2996.8|2990.8|2997.1|2991.1|2996.5|2990.5|13
1622725320000|2021-06-03 13:02:00|2997|2991|2995.9|2989.9|2997|2991|2995.4|2989.4|9
1622725330000|2021-06-03 13:02:10|2996|2990|2997.3|2991.3|2997.3|2991.3|2995.8|2989.8|14
1622725340000|2021-06-03 13:02:20|2997|2991|2998.1|2992.1|2998.6|2992.6|2997|2991|7
1622725350000|2021-06-03 13:02:30|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2997|2991|16
1622725360000|2021-06-03 13:02:40|2998.5|2992.5|2999.6|2993.6|3000.1|2994.1|2998.5|2992.5|17
1622725370000|2021-06-03 13:02:50|2999.1|2993.1|3000.5|2994.5|3000.5|2994.5|2999.1|2993.1|10
1622725380000|2021-06-03 13:03:00|3000.1|2994.1|2999.1|2993.1|3000.5|2994.5|2999|2993|19
1622725390000|2021-06-03 13:03:10|2998.8|2992.8|2999.8|2993.8|3000.6|2994.6|2998.8|2992.8|16
1622725400000|2021-06-03 13:03:20|2999.9|2993.9|3000.4|2994.4|3000.4|2994.4|2999.8|2993.8|10
1622725410000|2021-06-03 13:03:30|3000.3|2994.3|3000.3|2994.3|3000.4|2994.4|2999.8|2993.8|15
1622725420000|2021-06-03 13:03:40|3000.4|2994.4|3001.1|2995.1|3001.1|2995.1|2999.8|2993.8|14
1622725430000|2021-06-03 13:03:50|3000.9|2994.9|3001.3|2995.3|3001.5|2995.5|3000.9|2994.9|5
1622725440000|2021-06-03 13:04:00|3001.1|2995.1|2998.9|2992.9|3001.1|2995.1|2998.9|2992.9|12
1622725450000|2021-06-03 13:04:10|2998.6|2992.6|2998.5|2992.5|2998.6|2992.6|2997.5|2991.5|14
1622725460000|2021-06-03 13:04:20|2998.3|2992.3|2998.6|2992.6|2998.8|2992.8|2997.9|2991.9|9
1622725470000|2021-06-03 13:04:30|2998.5|2992.5|2998.1|2992.1|2998.5|2992.5|2997.8|2991.8|6
1622725480000|2021-06-03 13:04:40|2998.6|2992.6|2998.5|2992.5|2999.1|2993.1|2998.5|2992.5|11
1622725490000|2021-06-03 13:04:50|2998.3|2992.3|2999.6|2993.6|3000|2994|2998.3|2992.3|11
1622725500000|2021-06-03 13:05:00|2999.4|2993.4|2999|2993|2999.4|2993.4|2998.5|2992.5|12
1622725510000|2021-06-03 13:05:10|2999.3|2993.3|2998.4|2992.4|2999.3|2993.3|2997.8|2991.8|6
1622725520000|2021-06-03 13:05:20|2998.6|2992.6|2999.1|2993.1|2999.1|2993.1|2997.1|2991.1|15
1622725530000|2021-06-03 13:05:30|2999.4|2993.4|2998.4|2992.4|2999.4|2993.4|2998.3|2992.3|16
1622725540000|2021-06-03 13:05:40|2998.5|2992.5|2999.8|2993.8|2999.8|2993.8|2998.5|2992.5|10
1622725550000|2021-06-03 13:05:50|2999.4|2993.4|2999.5|2993.5|2999.8|2993.8|2998.9|2992.9|5
1622725560000|2021-06-03 13:06:00|2999.9|2993.9|2999.8|2993.8|3000|2994|2999.5|2993.5|10
1622725570000|2021-06-03 13:06:10|3000|2994|3000.6|2994.6|3000.6|2994.6|2999.6|2993.6|12
1622725580000|2021-06-03 13:06:20|3001|2995|3001.3|2995.3|3001.5|2995.5|3000.8|2994.8|7
1622725590000|2021-06-03 13:06:30|3001|2995|3000|2994|3001|2995|2999.8|2993.8|12
1622725600000|2021-06-03 13:06:40|3000.1|2994.1|2999.6|2993.6|3000.1|2994.1|2999.6|2993.6|7
1622725610000|2021-06-03 13:06:50|3000.1|2994.1|2999|2993|3000.1|2994.1|2999|2993|5
1622725620000|2021-06-03 13:07:00|2999.3|2993.3|2997|2991|2999.3|2993.3|2996.4|2990.4|19
1622725630000|2021-06-03 13:07:10|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2996.8|2990.8|8
1622725650000|2021-06-03 13:07:30|2997.4|2991.4|2996.8|2990.8|2997.4|2991.4|2996.4|2990.4|7
1622725660000|2021-06-03 13:07:40|2997.6|2991.6|2997|2991|2997.6|2991.6|2997|2991|4
1622725670000|2021-06-03 13:07:50|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.1|2990.1|7
1622725680000|2021-06-03 13:08:00|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2995.8|2989.8|7
1622725690000|2021-06-03 13:08:10|2996|2990|2996.1|2990.1|2996.4|2990.4|2996|2990|5
1622725700000|2021-06-03 13:08:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622725710000|2021-06-03 13:08:30|2995.5|2989.5|2995|2989|2995.5|2989.5|2994.6|2988.6|6
1622725720000|2021-06-03 13:08:40|2994.9|2988.9|2994.9|2988.9|2995.1|2989.1|2994.9|2988.9|3
1622725730000|2021-06-03 13:08:50|2995.1|2989.1|2996.4|2990.4|2996.4|2990.4|2995.1|2989.1|9
1622725740000|2021-06-03 13:09:00|2996.6|2990.6|2996|2990|2996.6|2990.6|2995.5|2989.5|12
1622725750000|2021-06-03 13:09:10|2996.1|2990.1|2997.4|2991.4|2997.4|2991.4|2996.1|2990.1|10
1622725760000|2021-06-03 13:09:20|2997.1|2991.1|2998.3|2992.3|2998.3|2992.3|2997.1|2991.1|12
1622725770000|2021-06-03 13:09:30|2998.6|2992.6|2998.3|2992.3|2999.4|2993.4|2998.3|2992.3|10
1622725780000|2021-06-03 13:09:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998|2992|4
1622725790000|2021-06-03 13:09:50|2997.8|2991.8|2998|2992|2998.1|2992.1|2997.6|2991.6|7
1622725800000|2021-06-03 13:10:00|2997.8|2991.8|2998.1|2992.1|2998.1|2992.1|2997.8|2991.8|3
1622725810000|2021-06-03 13:10:10|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1622725820000|2021-06-03 13:10:20|2997.1|2991.1|2996.8|2990.8|2997.4|2991.4|2996.8|2990.8|7
1622725830000|2021-06-03 13:10:30|2997|2991|2998.3|2992.3|2998.3|2992.3|2997|2991|6
1622725840000|2021-06-03 13:10:40|2998.4|2992.4|2998.9|2992.9|2998.9|2992.9|2998.4|2992.4|3
1622725850000|2021-06-03 13:10:50|2999.1|2993.1|3000.1|2994.1|3000.1|2994.1|2999.1|2993.1|6
1622725860000|2021-06-03 13:11:00|2999.6|2993.6|2999.6|2993.6|2999.9|2993.9|2998.8|2992.8|11
1622725870000|2021-06-03 13:11:10|2999.9|2993.9|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|2
1622725880000|2021-06-03 13:11:20|3000.3|2994.3|3000.5|2994.5|3001.1|2995.1|3000.3|2994.3|8
1622725910000|2021-06-03 13:11:50|3000.8|2994.8|3000.5|2994.5|3001|2995|3000.5|2994.5|4
1622725920000|2021-06-03 13:12:00|3000.3|2994.3|2999.9|2993.9|3000.3|2994.3|2999.9|2993.9|4
1622725930000|2021-06-03 13:12:10|2999.6|2993.6|2999.1|2993.1|2999.9|2993.9|2999.1|2993.1|8
1622725940000|2021-06-03 13:12:20|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2998.5|2992.5|6
1622725950000|2021-06-03 13:12:30|2999.9|2993.9|2999.3|2993.3|3000.1|2994.1|2999|2993|9
1622725960000|2021-06-03 13:12:40|2999.8|2993.8|3001.4|2995.4|3001.6|2995.6|2999.4|2993.4|15
1622725970000|2021-06-03 13:12:50|3001.3|2995.3|3001.3|2995.3|3001.4|2995.4|3001|2995|5
1622725980000|2021-06-03 13:13:00|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|5
1622725990000|2021-06-03 13:13:10|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.1|2994.1|5
1622726000000|2021-06-03 13:13:20|3000.3|2994.3|3000.4|2994.4|3000.5|2994.5|3000|2994|8
1622726010000|2021-06-03 13:13:30|3000.6|2994.6|3000.3|2994.3|3000.6|2994.6|3000.3|2994.3|3
1622726020000|2021-06-03 13:13:40|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.3|2994.3|3
1622726030000|2021-06-03 13:13:50|3000.6|2994.6|3001.4|2995.4|3001.4|2995.4|3000.6|2994.6|5
1622726040000|2021-06-03 13:14:00|3001.3|2995.3|3001.4|2995.4|3001.4|2995.4|3000.8|2994.8|6
1622726050000|2021-06-03 13:14:10|3001.6|2995.6|3001.5|2995.5|3001.6|2995.6|3001.3|2995.3|6
1622726060000|2021-06-03 13:14:20|3001.3|2995.3|3001.9|2995.9|3001.9|2995.9|3001.3|2995.3|5
1622726070000|2021-06-03 13:14:30|3002|2996|3003.3|2997.3|3003.3|2997.3|3002|2996|9
1622726080000|2021-06-03 13:14:40|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|6
1622726090000|2021-06-03 13:14:50|3003.3|2997.3|3002.9|2996.9|3003.3|2997.3|3002.9|2996.9|4
1622726100000|2021-06-03 13:15:00|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001.4|2995.4|6
1622726110000|2021-06-03 13:15:10|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.3|2994.3|7
1622726120000|2021-06-03 13:15:20|3000.5|2994.5|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|4
1622726140000|2021-06-03 13:15:40|2999.5|2993.5|3000.9|2994.9|3001.1|2995.1|2999.4|2993.4|8
1622726150000|2021-06-03 13:15:50|3000.8|2994.8|3000|2994|3000.9|2994.9|3000|2994|13
1622726160000|2021-06-03 13:16:00|3000.3|2994.3|3000|2994|3000.3|2994.3|2999|2993|11
1622726170000|2021-06-03 13:16:10|2999.8|2993.8|3001.5|2995.5|3001.5|2995.5|2999.8|2993.8|7
1622726180000|2021-06-03 13:16:20|3001.8|2995.8|3002.1|2996.1|3002.3|2996.3|3001.5|2995.5|8
1622726190000|2021-06-03 13:16:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.1|2995.1|6
1622726200000|2021-06-03 13:16:40|3001.4|2995.4|3001.3|2995.3|3001.4|2995.4|2999.9|2993.9|6
1622726210000|2021-06-03 13:16:50|3001.4|2995.4|3000.9|2994.9|3002|2996|3000.9|2994.9|9
1622726220000|2021-06-03 13:17:00|3000.6|2994.6|3001.9|2995.9|3001.9|2995.9|3000.5|2994.5|7
1622726230000|2021-06-03 13:17:10|3001.8|2995.8|3002.9|2996.9|3002.9|2996.9|3001.8|2995.8|5
1622726240000|2021-06-03 13:17:20|3003.1|2997.1|3003.9|2997.9|3003.9|2997.9|3003|2997|6
1622726250000|2021-06-03 13:17:30|3003.6|2997.6|3001.9|2995.9|3003.6|2997.6|3001.9|2995.9|4
1622726260000|2021-06-03 13:17:40|3001.6|2995.6|3000.9|2994.9|3001.6|2995.6|3000.9|2994.9|3
1622726270000|2021-06-03 13:17:50|3001.1|2995.1|3000.4|2994.4|3001.1|2995.1|3000.1|2994.1|6
1622726280000|2021-06-03 13:18:00|3000.1|2994.1|2999.6|2993.6|3000.1|2994.1|2999.5|2993.5|5
1622726290000|2021-06-03 13:18:10|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2999.3|2993.3|4
1622726300000|2021-06-03 13:18:20|2999.4|2993.4|2999|2993|2999.4|2993.4|2999|2993|3
1622726310000|2021-06-03 13:18:30|2999.1|2993.1|2999.4|2993.4|2999.6|2993.6|2999.1|2993.1|6
1622726320000|2021-06-03 13:18:40|2999.6|2993.6|2999|2993|2999.6|2993.6|2999|2993|5
1622726330000|2021-06-03 13:18:50|2999.1|2993.1|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1622726340000|2021-06-03 13:19:00|2999.4|2993.4|2998.8|2992.8|2999.4|2993.4|2998.8|2992.8|4
1622726350000|2021-06-03 13:19:10|2998.5|2992.5|2998.6|2992.6|2998.6|2992.6|2998|2992|6
1622726360000|2021-06-03 13:19:20|2998.9|2992.9|2998.6|2992.6|2998.9|2992.9|2998|2992|6
1622726370000|2021-06-03 13:19:30|2998.9|2992.9|2999.6|2993.6|2999.9|2993.9|2998.9|2992.9|4
1622726380000|2021-06-03 13:19:40|2999.4|2993.4|2999.9|2993.9|3000.1|2994.1|2999.3|2993.3|9
1622726390000|2021-06-03 13:19:50|2999.6|2993.6|3000.4|2994.4|3000.4|2994.4|2999.6|2993.6|4
1622726400000|2021-06-03 13:20:00|3000.6|2994.6|2998.9|2992.9|3000.6|2994.6|2998.9|2992.9|5
1622726410000|2021-06-03 13:20:10|2998.6|2992.6|2998.4|2992.4|2998.6|2992.6|2998.4|2992.4|2
1622726440000|2021-06-03 13:20:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622726450000|2021-06-03 13:20:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622726460000|2021-06-03 13:21:00|2998.8|2992.8|2998.9|2992.9|2999|2993|2998.8|2992.8|4
1622726470000|2021-06-03 13:21:10|2999.3|2993.3|2999.6|2993.6|2999.9|2993.9|2999.3|2993.3|4
1622726480000|2021-06-03 13:21:20|2999.9|2993.9|2999.4|2993.4|2999.9|2993.9|2999.3|2993.3|5
1622726490000|2021-06-03 13:21:30|2999.6|2993.6|2999.9|2993.9|2999.9|2993.9|2999.6|2993.6|2
1622726500000|2021-06-03 13:21:40|2999.6|2993.6|2999.9|2993.9|2999.9|2993.9|2999.6|2993.6|4
1622726510000|2021-06-03 13:21:50|2999.6|2993.6|2998.8|2992.8|2999.6|2993.6|2998.8|2992.8|5
1622726530000|2021-06-03 13:22:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622726540000|2021-06-03 13:22:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2997.1|2991.1|5
1622726550000|2021-06-03 13:22:30|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1622726560000|2021-06-03 13:22:40|2997.8|2991.8|2998|2992|2998.1|2992.1|2997.8|2991.8|3
1622726570000|2021-06-03 13:22:50|2997.6|2991.6|2998|2992|2998|2992|2997.3|2991.3|6
1622726580000|2021-06-03 13:23:00|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1622726590000|2021-06-03 13:23:10|2997|2991|2997|2991|2997|2991|2996.4|2990.4|8
1622726600000|2021-06-03 13:23:20|2997.1|2991.1|2997.8|2991.8|2997.8|2991.8|2996.5|2990.5|14
1622726610000|2021-06-03 13:23:30|2997.5|2991.5|2997.4|2991.4|2997.8|2991.8|2997.3|2991.3|7
1622726620000|2021-06-03 13:23:40|2997.1|2991.1|2997.3|2991.3|2997.5|2991.5|2996.8|2990.8|10
1622726630000|2021-06-03 13:23:50|2997.5|2991.5|2997.5|2991.5|2998.1|2992.1|2997.5|2991.5|6
1622726640000|2021-06-03 13:24:00|2997.3|2991.3|2996|2990|2997.3|2991.3|2996|2990|8
1622726650000|2021-06-03 13:24:10|2996.5|2990.5|2996.4|2990.4|2996.5|2990.5|2996.4|2990.4|4
1622726660000|2021-06-03 13:24:20|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|4
1622726670000|2021-06-03 13:24:30|2996.5|2990.5|2995.5|2989.5|2996.8|2990.8|2995.1|2989.1|7
1622726680000|2021-06-03 13:24:40|2995.6|2989.6|2995.8|2989.8|2996.1|2990.1|2995.3|2989.3|13
1622726690000|2021-06-03 13:24:50|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|4
1622726700000|2021-06-03 13:25:00|2995.5|2989.5|2995.4|2989.4|2995.5|2989.5|2995.4|2989.4|2
1622726710000|2021-06-03 13:25:10|2995.3|2989.3|2995.4|2989.4|2995.4|2989.4|2995|2989|3
1622726720000|2021-06-03 13:25:20|2995.3|2989.3|2995.3|2989.3|2995.4|2989.4|2995.3|2989.3|5
1622726730000|2021-06-03 13:25:30|2995.4|2989.4|2995.3|2989.3|2995.4|2989.4|2995.3|2989.3|2
1622726740000|2021-06-03 13:25:40|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1622726750000|2021-06-03 13:25:50|2995.1|2989.1|2995.5|2989.5|2995.5|2989.5|2995.1|2989.1|4
1622726760000|2021-06-03 13:26:00|2995.3|2989.3|2994|2988|2995.3|2989.3|2994|2988|4
1622726770000|2021-06-03 13:26:10|2993.8|2987.8|2993.9|2987.9|2993.9|2987.9|2993.8|2987.8|2
1622726780000|2021-06-03 13:26:20|2994.5|2988.5|2995.3|2989.3|2995.3|2989.3|2994|2988|8
1622726790000|2021-06-03 13:26:30|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1622726800000|2021-06-03 13:26:40|2995.5|2989.5|2995.9|2989.9|2996.1|2990.1|2995.5|2989.5|3
1622726810000|2021-06-03 13:26:50|2995.5|2989.5|2995.3|2989.3|2995.6|2989.6|2995.3|2989.3|4
1622726820000|2021-06-03 13:27:00|2994.4|2988.4|2994.5|2988.5|2994.5|2988.5|2994|2988|7
1622726830000|2021-06-03 13:27:10|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|4
1622726840000|2021-06-03 13:27:20|2994.3|2988.3|2994.6|2988.6|2994.8|2988.8|2994.3|2988.3|3
1622726850000|2021-06-03 13:27:30|2994.4|2988.4|2994.1|2988.1|2994.4|2988.4|2994.1|2988.1|2
1622726860000|2021-06-03 13:27:40|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|2
1622726870000|2021-06-03 13:27:50|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.4|2988.4|4
1622726880000|2021-06-03 13:28:00|2994.5|2988.5|2994.4|2988.4|2994.5|2988.5|2994.4|2988.4|2
1622726890000|2021-06-03 13:28:10|2994|2988|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|6
1622726900000|2021-06-03 13:28:20|2993.5|2987.5|2993.4|2987.4|2993.5|2987.5|2993.4|2987.4|2
1622726910000|2021-06-03 13:28:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1622726920000|2021-06-03 13:28:40|2994.1|2988.1|2994.5|2988.5|2994.5|2988.5|2994.1|2988.1|2
1622726930000|2021-06-03 13:28:50|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1622726940000|2021-06-03 13:29:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1622726950000|2021-06-03 13:29:10|2994.8|2988.8|2993.9|2987.9|2994.8|2988.8|2993.9|2987.9|4
1622726970000|2021-06-03 13:29:30|2993.5|2987.5|2993.6|2987.6|2994|2988|2993.4|2987.4|5
1622726980000|2021-06-03 13:29:40|2993.4|2987.4|2993.6|2987.6|2993.6|2987.6|2993.4|2987.4|2
1622726990000|2021-06-03 13:29:50|2993.9|2987.9|2994.8|2988.8|2994.8|2988.8|2993.8|2987.8|4
1622727000000|2021-06-03 13:30:00|2995|2989|2995.8|2989.8|2995.8|2989.8|2994.4|2988.4|9
1622727010000|2021-06-03 13:30:10|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|6
1622727020000|2021-06-03 13:30:20|2996.5|2990.5|2997.3|2991.3|2997.4|2991.4|2996.5|2990.5|4
1622727030000|2021-06-03 13:30:30|2996.9|2990.9|2996.3|2990.3|2996.9|2990.9|2996.3|2990.3|5
1622727040000|2021-06-03 13:30:40|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1622727050000|2021-06-03 13:30:50|2996.1|2990.1|2997|2991|2997|2991|2996.1|2990.1|7
1622727060000|2021-06-03 13:31:00|2997.1|2991.1|2997|2991|2997.1|2991.1|2996.9|2990.9|3
1622727070000|2021-06-03 13:31:10|2996.9|2990.9|2996.5|2990.5|2996.9|2990.9|2996.5|2990.5|2
1622727080000|2021-06-03 13:31:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622727090000|2021-06-03 13:31:30|2996|2990|2996.1|2990.1|2996.1|2990.1|2996|2990|2
1622727100000|2021-06-03 13:31:40|2996|2990|2995.6|2989.6|2996.1|2990.1|2995.6|2989.6|4
1622727110000|2021-06-03 13:31:50|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1622727120000|2021-06-03 13:32:00|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1622727140000|2021-06-03 13:32:20|2995.4|2989.4|2994.6|2988.6|2995.4|2989.4|2994.6|2988.6|4
1622727150000|2021-06-03 13:32:30|2994.4|2988.4|2994|2988|2994.4|2988.4|2994|2988|4
1622727160000|2021-06-03 13:32:40|2994.4|2988.4|2993.3|2987.3|2994.4|2988.4|2993|2987|9
1622727170000|2021-06-03 13:32:50|2993.4|2987.4|2993.9|2987.9|2994.1|2988.1|2993.4|2987.4|8
1622727180000|2021-06-03 13:33:00|2994.4|2988.4|2996|2990|2996|2990|2994.4|2988.4|8
1622727190000|2021-06-03 13:33:10|2996.1|2990.1|2997.9|2991.9|2998.4|2992.4|2996.1|2990.1|7
1622727200000|2021-06-03 13:33:20|2998.1|2992.1|2998.4|2992.4|2998.6|2992.6|2997.6|2991.6|17
1622727210000|2021-06-03 13:33:30|2998.6|2992.6|2999.4|2993.4|2999.4|2993.4|2998.1|2992.1|16
1622727220000|2021-06-03 13:33:40|2999.1|2993.1|2998.9|2992.9|2999.1|2993.1|2998.6|2992.6|6
1622727230000|2021-06-03 13:33:50|2998.6|2992.6|2998.9|2992.9|2998.9|2992.9|2998.4|2992.4|5
1622727240000|2021-06-03 13:34:00|2998.6|2992.6|2998.1|2992.1|2998.6|2992.6|2998.1|2992.1|3
1622727260000|2021-06-03 13:34:20|2998.4|2992.4|2998.1|2992.1|2998.4|2992.4|2998.1|2992.1|2
1622727270000|2021-06-03 13:34:30|2998.6|2992.6|2998.1|2992.1|2998.6|2992.6|2997.8|2991.8|4
1622727280000|2021-06-03 13:34:40|2997.9|2991.9|2999.4|2993.4|2999.4|2993.4|2997.6|2991.6|8
1622727290000|2021-06-03 13:34:50|2999.3|2993.3|2999.5|2993.5|2999.6|2993.6|2999|2993|6
1622727300000|2021-06-03 13:35:00|2999.4|2993.4|2998.1|2992.1|2999.4|2993.4|2998|2992|8
1622727310000|2021-06-03 13:35:10|2997.9|2991.9|2997.6|2991.6|2998.4|2992.4|2997.6|2991.6|8
1622727320000|2021-06-03 13:35:20|2997.3|2991.3|2996.6|2990.6|2997.5|2991.5|2996.4|2990.4|6
1622727330000|2021-06-03 13:35:30|2996|2990|2996|2990|2996|2990|2995.8|2989.8|3
1622727340000|2021-06-03 13:35:40|2995.8|2989.8|2995.5|2989.5|2995.9|2989.9|2995.3|2989.3|8
1622727350000|2021-06-03 13:35:50|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1622727360000|2021-06-03 13:36:00|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2994.9|2988.9|6
1622727370000|2021-06-03 13:36:10|2996.3|2990.3|2994.1|2988.1|2996.3|2990.3|2994.1|2988.1|13
1622727380000|2021-06-03 13:36:20|2994.4|2988.4|2995.5|2989.5|2995.9|2989.9|2994.3|2988.3|12
1622727390000|2021-06-03 13:36:30|2995.8|2989.8|2996.4|2990.4|2996.8|2990.8|2995.8|2989.8|7
1622727400000|2021-06-03 13:36:40|2996.1|2990.1|2996|2990|2996.1|2990.1|2995.6|2989.6|6
1622727410000|2021-06-03 13:36:50|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1622727420000|2021-06-03 13:37:00|2996|2990|2995.4|2989.4|2996|2990|2995.1|2989.1|6
1622727430000|2021-06-03 13:37:10|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|5
1622727440000|2021-06-03 13:37:20|2996.9|2990.9|2996.5|2990.5|2996.9|2990.9|2995.8|2989.8|11
1622727450000|2021-06-03 13:37:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1622727460000|2021-06-03 13:37:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622727470000|2021-06-03 13:37:50|2996|2990|2996|2990|2996|2990|2995.3|2989.3|6
1622727480000|2021-06-03 13:38:00|2996.1|2990.1|2995.8|2989.8|2996.1|2990.1|2995.8|2989.8|3
1622727490000|2021-06-03 13:38:10|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|3
1622727500000|2021-06-03 13:38:20|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.1|2990.1|5
1622727510000|2021-06-03 13:38:30|2996.5|2990.5|2996.1|2990.1|2996.8|2990.8|2995.9|2989.9|5
1622727520000|2021-06-03 13:38:40|2996.5|2990.5|2996.1|2990.1|2996.5|2990.5|2996.1|2990.1|2
1622727530000|2021-06-03 13:38:50|2995.9|2989.9|2995.1|2989.1|2995.9|2989.9|2995.1|2989.1|6
1622727540000|2021-06-03 13:39:00|2995.6|2989.6|2994.1|2988.1|2995.6|2989.6|2994.1|2988.1|7
1622727550000|2021-06-03 13:39:10|2993.9|2987.9|2992.6|2986.6|2993.9|2987.9|2992.6|2986.6|8
1622727560000|2021-06-03 13:39:20|2992.4|2986.4|2992.6|2986.6|2992.6|2986.6|2992.4|2986.4|2
1622727570000|2021-06-03 13:39:30|2992.4|2986.4|2992.6|2986.6|2992.6|2986.6|2992.4|2986.4|2
1622727580000|2021-06-03 13:39:40|2992.9|2986.9|2992.6|2986.6|2992.9|2986.9|2992.4|2986.4|4
1622727590000|2021-06-03 13:39:50|2992.4|2986.4|2993.1|2987.1|2993.1|2987.1|2992.1|2986.1|4
1622727600000|2021-06-03 13:40:00|2992.9|2986.9|2992.9|2986.9|2993.1|2987.1|2992.6|2986.6|5
1622727610000|2021-06-03 13:40:10|2993.4|2987.4|2994.3|2988.3|2994.3|2988.3|2993.4|2987.4|4
1622727620000|2021-06-03 13:40:20|2993.9|2987.9|2992.9|2986.9|2994.1|2988.1|2992.9|2986.9|7
1622727640000|2021-06-03 13:40:40|2992.6|2986.6|2991.4|2985.4|2992.6|2986.6|2991.4|2985.4|3
1622727650000|2021-06-03 13:40:50|2991.6|2985.6|2992.8|2986.8|2992.8|2986.8|2991.6|2985.6|10
1622727660000|2021-06-03 13:41:00|2992.6|2986.6|2992.1|2986.1|2992.9|2986.9|2991.9|2985.9|7
1622727670000|2021-06-03 13:41:10|2992.4|2986.4|2991.9|2985.9|2992.4|2986.4|2991.9|2985.9|3
1622727680000|2021-06-03 13:41:20|2992.1|2986.1|2991.9|2985.9|2992.4|2986.4|2991.9|2985.9|3
1622727690000|2021-06-03 13:41:30|2991.8|2985.8|2990.4|2984.4|2991.9|2985.9|2990.4|2984.4|6
1622727700000|2021-06-03 13:41:40|2990.1|2984.1|2990.1|2984.1|2990.4|2984.4|2989.9|2983.9|7
1622727710000|2021-06-03 13:41:50|2990.4|2984.4|2990.6|2984.6|2990.6|2984.6|2990.4|2984.4|2
1622727720000|2021-06-03 13:42:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622727740000|2021-06-03 13:42:20|2990.1|2984.1|2989.6|2983.6|2990.1|2984.1|2989.6|2983.6|3
1622727760000|2021-06-03 13:42:40|2989.4|2983.4|2989.6|2983.6|2989.6|2983.6|2989.4|2983.4|2
1622727770000|2021-06-03 13:42:50|2989.4|2983.4|2989.6|2983.6|2989.9|2983.9|2989.4|2983.4|4
1622727780000|2021-06-03 13:43:00|2989.4|2983.4|2988.9|2982.9|2989.4|2983.4|2988.9|2982.9|5
1622727790000|2021-06-03 13:43:10|2988.6|2982.6|2987.4|2981.4|2988.6|2982.6|2987.4|2981.4|4
1622727800000|2021-06-03 13:43:20|2987.1|2981.1|2987.1|2981.1|2987.4|2981.4|2986.6|2980.6|6
1622727810000|2021-06-03 13:43:30|2986.8|2980.8|2986.3|2980.3|2987|2981|2986.3|2980.3|5
1622727820000|2021-06-03 13:43:40|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2986.1|2980.1|2
1622727830000|2021-06-03 13:43:50|2986.5|2980.5|2988.3|2982.3|2988.3|2982.3|2986.5|2980.5|11
1622727840000|2021-06-03 13:44:00|2988.5|2982.5|2989.9|2983.9|2989.9|2983.9|2988.5|2982.5|8
1622727850000|2021-06-03 13:44:10|2989.6|2983.6|2990.8|2984.8|2990.8|2984.8|2989.1|2983.1|7
1622727860000|2021-06-03 13:44:20|2990.5|2984.5|2990.9|2984.9|2991.4|2985.4|2990.5|2984.5|6
1622727870000|2021-06-03 13:44:30|2990.6|2984.6|2991.1|2985.1|2991.1|2985.1|2990.3|2984.3|7
1622727880000|2021-06-03 13:44:40|2990.9|2984.9|2990.8|2984.8|2991.1|2985.1|2990.4|2984.4|8
1622727890000|2021-06-03 13:44:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1622727900000|2021-06-03 13:45:00|2989.8|2983.8|2989.8|2983.8|2990.4|2984.4|2989.8|2983.8|5
1622727910000|2021-06-03 13:45:10|2989.9|2983.9|2988.9|2982.9|2989.9|2983.9|2988.9|2982.9|7
1622727920000|2021-06-03 13:45:20|2988.6|2982.6|2989.3|2983.3|2989.3|2983.3|2988.6|2982.6|3
1622727930000|2021-06-03 13:45:30|2989|2983|2990|2984|2990.3|2984.3|2988.6|2982.6|12
1622727940000|2021-06-03 13:45:40|2990.4|2984.4|2990.3|2984.3|2990.4|2984.4|2990.3|2984.3|4
1622727950000|2021-06-03 13:45:50|2990.5|2984.5|2990.4|2984.4|2990.5|2984.5|2990.3|2984.3|4
1622727960000|2021-06-03 13:46:00|2990.5|2984.5|2989.9|2983.9|2991.5|2985.5|2989.9|2983.9|11
1622727970000|2021-06-03 13:46:10|2989.8|2983.8|2988.1|2982.1|2989.8|2983.8|2988.1|2982.1|4
1622727980000|2021-06-03 13:46:20|2987.9|2981.9|2987.4|2981.4|2987.9|2981.9|2987.4|2981.4|5
1622727990000|2021-06-03 13:46:30|2987.6|2981.6|2988.4|2982.4|2988.9|2982.9|2987.6|2981.6|5
1622728000000|2021-06-03 13:46:40|2988.6|2982.6|2987.6|2981.6|2988.6|2982.6|2987.6|2981.6|6
1622728010000|2021-06-03 13:46:50|2987.4|2981.4|2986.4|2980.4|2987.4|2981.4|2986.4|2980.4|7
1622728020000|2021-06-03 13:47:00|2986.1|2980.1|2986.9|2980.9|2986.9|2980.9|2986.1|2980.1|4
1622728030000|2021-06-03 13:47:10|2986.6|2980.6|2988.4|2982.4|2988.4|2982.4|2986.4|2980.4|6
1622728040000|2021-06-03 13:47:20|2988.6|2982.6|2987.8|2981.8|2989|2983|2986.9|2980.9|11
1622728050000|2021-06-03 13:47:30|2987.6|2981.6|2987.4|2981.4|2987.6|2981.6|2987.4|2981.4|2
1622728070000|2021-06-03 13:47:50|2987.5|2981.5|2987.6|2981.6|2987.9|2981.9|2987.1|2981.1|5
1622728080000|2021-06-03 13:48:00|2987.4|2981.4|2987.1|2981.1|2987.4|2981.4|2986.9|2980.9|4
1622728090000|2021-06-03 13:48:10|2986.9|2980.9|2988.6|2982.6|2988.6|2982.6|2986.6|2980.6|13
1622728100000|2021-06-03 13:48:20|2988.8|2982.8|2988.5|2982.5|2989.1|2983.1|2988.3|2982.3|6
1622728110000|2021-06-03 13:48:30|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2987.9|2981.9|11
1622728120000|2021-06-03 13:48:40|2988.1|2982.1|2987.8|2981.8|2988.5|2982.5|2987.6|2981.6|11
1622728130000|2021-06-03 13:48:50|2987.6|2981.6|2987.6|2981.6|2987.8|2981.8|2987.6|2981.6|3
1622728140000|2021-06-03 13:49:00|2987.4|2981.4|2989.1|2983.1|2989.1|2983.1|2987.4|2981.4|3
1622728150000|2021-06-03 13:49:10|2989|2983|2989|2983|2989|2983|2988.3|2982.3|9
1622728160000|2021-06-03 13:49:20|2988.8|2982.8|2989.1|2983.1|2989.1|2983.1|2988.8|2982.8|3
1622728170000|2021-06-03 13:49:30|2989.4|2983.4|2990.6|2984.6|2990.8|2984.8|2989.4|2983.4|5
1622728180000|2021-06-03 13:49:40|2990.4|2984.4|2991.1|2985.1|2991.6|2985.6|2990.4|2984.4|10
1622728190000|2021-06-03 13:49:50|2991.4|2985.4|2989.4|2983.4|2991.4|2985.4|2989.4|2983.4|8
1622728200000|2021-06-03 13:50:00|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|6
1622728210000|2021-06-03 13:50:10|2988.3|2982.3|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|6
1622728220000|2021-06-03 13:50:20|2987.9|2981.9|2987.6|2981.6|2988|2982|2987.6|2981.6|4
1622728230000|2021-06-03 13:50:30|2987.8|2981.8|2988|2982|2988|2982|2987.4|2981.4|5
1622728240000|2021-06-03 13:50:40|2987.6|2981.6|2988.8|2982.8|2988.8|2982.8|2987.6|2981.6|4
1622728250000|2021-06-03 13:50:50|2987.9|2981.9|2987.1|2981.1|2987.9|2981.9|2987.1|2981.1|7
1622728270000|2021-06-03 13:51:10|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987|2981|4
1622728290000|2021-06-03 13:51:30|2987.3|2981.3|2987.4|2981.4|2987.5|2981.5|2987.3|2981.3|6
1622728300000|2021-06-03 13:51:40|2987.8|2981.8|2988.4|2982.4|2988.6|2982.6|2987.5|2981.5|15
1622728310000|2021-06-03 13:51:50|2988.8|2982.8|2989.1|2983.1|2989.3|2983.3|2988.8|2982.8|6
1622728320000|2021-06-03 13:52:00|2988.9|2982.9|2989.3|2983.3|2989.3|2983.3|2988.9|2982.9|2
1622728330000|2021-06-03 13:52:10|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622728340000|2021-06-03 13:52:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1622728350000|2021-06-03 13:52:30|2989.8|2983.8|2990.1|2984.1|2990.5|2984.5|2989.8|2983.8|5
1622728360000|2021-06-03 13:52:40|2990.3|2984.3|2990.4|2984.4|2990.6|2984.6|2990.3|2984.3|4
1622728370000|2021-06-03 13:52:50|2990.6|2984.6|2990.6|2984.6|2991.1|2985.1|2990.3|2984.3|9
1622728380000|2021-06-03 13:53:00|2990.9|2984.9|2991.5|2985.5|2991.5|2985.5|2990.4|2984.4|7
1622728390000|2021-06-03 13:53:10|2991.6|2985.6|2991.8|2985.8|2992|2986|2991.5|2985.5|5
1622728400000|2021-06-03 13:53:20|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1622728410000|2021-06-03 13:53:30|2991.5|2985.5|2990.5|2984.5|2991.5|2985.5|2990.5|2984.5|4
1622728420000|2021-06-03 13:53:40|2990.3|2984.3|2989.8|2983.8|2990.8|2984.8|2989.8|2983.8|5
1622728430000|2021-06-03 13:53:50|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|3
1622728440000|2021-06-03 13:54:00|2989.8|2983.8|2988.8|2982.8|2989.8|2983.8|2988.8|2982.8|5
1622728460000|2021-06-03 13:54:20|2988.4|2982.4|2988.3|2982.3|2988.9|2982.9|2987.9|2981.9|8
1622728470000|2021-06-03 13:54:30|2988.6|2982.6|2989.9|2983.9|2989.9|2983.9|2988.6|2982.6|8
1622728480000|2021-06-03 13:54:40|2989.6|2983.6|2989.1|2983.1|2989.6|2983.6|2989|2983|4
1622728490000|2021-06-03 13:54:50|2989.4|2983.4|2989.6|2983.6|2989.6|2983.6|2989.3|2983.3|5
1622728500000|2021-06-03 13:55:00|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622728510000|2021-06-03 13:55:10|2989.3|2983.3|2989.4|2983.4|2989.6|2983.6|2989.3|2983.3|4
1622728520000|2021-06-03 13:55:20|2989.8|2983.8|2990.4|2984.4|2990.4|2984.4|2989.8|2983.8|11
1622728530000|2021-06-03 13:55:30|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.3|2984.3|4
1622728540000|2021-06-03 13:55:40|2990.9|2984.9|2990.8|2984.8|2991.4|2985.4|2990.8|2984.8|5
1622728550000|2021-06-03 13:55:50|2990.9|2984.9|2991.3|2985.3|2991.5|2985.5|2990.9|2984.9|6
1622728560000|2021-06-03 13:56:00|2992.1|2986.1|2991.6|2985.6|2992.1|2986.1|2991.6|2985.6|4
1622728570000|2021-06-03 13:56:10|2991.4|2985.4|2991.3|2985.3|2991.4|2985.4|2991.3|2985.3|2
1622728580000|2021-06-03 13:56:20|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1622728590000|2021-06-03 13:56:30|2991.4|2985.4|2990.9|2984.9|2991.5|2985.5|2990.9|2984.9|6
1622728600000|2021-06-03 13:56:40|2991.1|2985.1|2989.9|2983.9|2991.1|2985.1|2989.6|2983.6|10
1622728610000|2021-06-03 13:56:50|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|3
1622728620000|2021-06-03 13:57:00|2989.5|2983.5|2988.9|2982.9|2989.5|2983.5|2988.9|2982.9|6
1622728630000|2021-06-03 13:57:10|2988.6|2982.6|2989.6|2983.6|2989.6|2983.6|2988.6|2982.6|6
1622728640000|2021-06-03 13:57:20|2990|2984|2991.6|2985.6|2991.8|2985.8|2989.8|2983.8|10
1622728650000|2021-06-03 13:57:30|2991.4|2985.4|2992.3|2986.3|2992.3|2986.3|2991.1|2985.1|5
1622728660000|2021-06-03 13:57:40|2992.5|2986.5|2991.8|2985.8|2992.6|2986.6|2991.5|2985.5|6
1622728670000|2021-06-03 13:57:50|2991.5|2985.5|2991.1|2985.1|2991.5|2985.5|2991.1|2985.1|3
1622728680000|2021-06-03 13:58:00|2990.9|2984.9|2990.1|2984.1|2991|2985|2990.1|2984.1|8
1622728690000|2021-06-03 13:58:10|2991|2985|2992|2986|2992|2986|2991|2985|5
1622728700000|2021-06-03 13:58:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622728710000|2021-06-03 13:58:30|2993.1|2987.1|2992.4|2986.4|2993.8|2987.8|2992.4|2986.4|13
1622728720000|2021-06-03 13:58:40|2992|2986|2991.1|2985.1|2992|2986|2991.1|2985.1|4
1622728740000|2021-06-03 13:59:00|2990.9|2984.9|2991.3|2985.3|2991.4|2985.4|2990.9|2984.9|3
1622728750000|2021-06-03 13:59:10|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1622728760000|2021-06-03 13:59:20|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1622728770000|2021-06-03 13:59:30|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622728780000|2021-06-03 13:59:40|2990.3|2984.3|2989.9|2983.9|2990.3|2984.3|2989.9|2983.9|5
1622728790000|2021-06-03 13:59:50|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1622728800000|2021-06-03 14:00:00|2989.4|2983.4|2989.4|2983.4|2989.8|2983.8|2989.4|2983.4|4
1622728810000|2021-06-03 14:00:10|2989.1|2983.1|2988.9|2982.9|2989.1|2983.1|2988.9|2982.9|2
1622728820000|2021-06-03 14:00:20|2988.6|2982.6|2988.6|2982.6|2988.9|2982.9|2988.4|2982.4|5
1622728830000|2021-06-03 14:00:30|2988.4|2982.4|2989.1|2983.1|2989.4|2983.4|2988.4|2982.4|10
1622728840000|2021-06-03 14:00:40|2989.3|2983.3|2989.1|2983.1|2989.4|2983.4|2989.1|2983.1|4
1622728850000|2021-06-03 14:00:50|2988.9|2982.9|2988.9|2982.9|2989.3|2983.3|2988.6|2982.6|7
1622728860000|2021-06-03 14:01:00|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1622728870000|2021-06-03 14:01:10|2988.9|2982.9|2988.4|2982.4|2989.4|2983.4|2988.4|2982.4|5
1622728880000|2021-06-03 14:01:20|2988.1|2982.1|2988.4|2982.4|2988.6|2982.6|2987.9|2981.9|5
1622728890000|2021-06-03 14:01:30|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|2
1622728900000|2021-06-03 14:01:40|2988.5|2982.5|2988.6|2982.6|2988.8|2982.8|2988.5|2982.5|3
1622728920000|2021-06-03 14:02:00|2988.8|2982.8|2988.4|2982.4|2988.8|2982.8|2988.4|2982.4|3
1622728930000|2021-06-03 14:02:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1622728940000|2021-06-03 14:02:20|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1622728950000|2021-06-03 14:02:30|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|2
1622728960000|2021-06-03 14:02:40|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.4|2982.4|4
1622728970000|2021-06-03 14:02:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1622728980000|2021-06-03 14:03:00|2988.8|2982.8|2988|2982|2988.8|2982.8|2988|2982|4
1622728990000|2021-06-03 14:03:10|2988.3|2982.3|2987.9|2981.9|2988.3|2982.3|2987.9|2981.9|2
1622729000000|2021-06-03 14:03:20|2987.6|2981.6|2987.9|2981.9|2987.9|2981.9|2987.6|2981.6|2
1622729020000|2021-06-03 14:03:40|2987.6|2981.6|2986.8|2980.8|2987.6|2981.6|2986.8|2980.8|4
1622729030000|2021-06-03 14:03:50|2987|2981|2987.3|2981.3|2987.3|2981.3|2986.9|2980.9|4
1622729040000|2021-06-03 14:04:00|2987.5|2981.5|2988.1|2982.1|2988.3|2982.3|2987.5|2981.5|5
1622729050000|2021-06-03 14:04:10|2988.3|2982.3|2989.3|2983.3|2989.3|2983.3|2988.3|2982.3|4
1622729060000|2021-06-03 14:04:20|2989.1|2983.1|2989.1|2983.1|2989.4|2983.4|2989.1|2983.1|4
1622729070000|2021-06-03 14:04:30|2989.4|2983.4|2990.6|2984.6|2990.6|2984.6|2989.4|2983.4|4
1622729080000|2021-06-03 14:04:40|2990.9|2984.9|2990.9|2984.9|2991.1|2985.1|2990.9|2984.9|3
1622729090000|2021-06-03 14:04:50|2991.1|2985.1|2990.9|2984.9|2991.4|2985.4|2990.9|2984.9|8
1622729100000|2021-06-03 14:05:00|2991.1|2985.1|2990.6|2984.6|2991.1|2985.1|2990.6|2984.6|3
1622729110000|2021-06-03 14:05:10|2990.9|2984.9|2990.6|2984.6|2990.9|2984.9|2990.6|2984.6|2
1622729120000|2021-06-03 14:05:20|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2990.1|2984.1|2
1622729130000|2021-06-03 14:05:30|2990.4|2984.4|2991.4|2985.4|2991.4|2985.4|2990.4|2984.4|5
1622729140000|2021-06-03 14:05:40|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|6
1622729150000|2021-06-03 14:05:50|2991.4|2985.4|2991.5|2985.5|2991.5|2985.5|2991.4|2985.4|2
1622729160000|2021-06-03 14:06:00|2991.9|2985.9|2992.1|2986.1|2992.6|2986.6|2991.6|2985.6|12
1622729170000|2021-06-03 14:06:10|2992.4|2986.4|2992|2986|2992.6|2986.6|2991.6|2985.6|8
1622729180000|2021-06-03 14:06:20|2992.4|2986.4|2992.1|2986.1|2992.4|2986.4|2992.1|2986.1|4
1622729190000|2021-06-03 14:06:30|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.4|2985.4|6
1622729200000|2021-06-03 14:06:40|2991.4|2985.4|2992.3|2986.3|2992.3|2986.3|2991.4|2985.4|5
1622729210000|2021-06-03 14:06:50|2992.6|2986.6|2992.6|2986.6|2992.9|2986.9|2992.4|2986.4|5
1622729220000|2021-06-03 14:07:00|2992.4|2986.4|2992.5|2986.5|2992.5|2986.5|2991.9|2985.9|9
1622729230000|2021-06-03 14:07:10|2992.8|2986.8|2993.4|2987.4|2994|2988|2992.8|2986.8|8
1622729240000|2021-06-03 14:07:20|2993.6|2987.6|2994.3|2988.3|2994.3|2988.3|2993.6|2987.6|4
1622729250000|2021-06-03 14:07:30|2994.6|2988.6|2995|2989|2995|2989|2994.4|2988.4|12
1622729260000|2021-06-03 14:07:40|2994.9|2988.9|2994.6|2988.6|2995|2989|2994.6|2988.6|6
1622729270000|2021-06-03 14:07:50|2993.9|2987.9|2994.3|2988.3|2994.3|2988.3|2993.6|2987.6|8
1622729280000|2021-06-03 14:08:00|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|4
1622729290000|2021-06-03 14:08:10|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1622729300000|2021-06-03 14:08:20|2995.3|2989.3|2996.4|2990.4|2996.5|2990.5|2995.3|2989.3|6
1622729310000|2021-06-03 14:08:30|2996.5|2990.5|2996.1|2990.1|2997.4|2991.4|2996.1|2990.1|6
1622729320000|2021-06-03 14:08:40|2996.3|2990.3|2996.9|2990.9|2996.9|2990.9|2995.9|2989.9|7
1622729330000|2021-06-03 14:08:50|2997.3|2991.3|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|5
1622729340000|2021-06-03 14:09:00|2996.5|2990.5|2996.3|2990.3|2997|2991|2996.1|2990.1|14
1622729350000|2021-06-03 14:09:10|2996.5|2990.5|2996|2990|2997.3|2991.3|2996|2990|7
1622729360000|2021-06-03 14:09:20|2995.8|2989.8|2996.3|2990.3|2996.5|2990.5|2995.8|2989.8|3
1622729370000|2021-06-03 14:09:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|6
1622729380000|2021-06-03 14:09:40|2996.5|2990.5|2997.4|2991.4|2997.5|2991.5|2996.5|2990.5|5
1622729390000|2021-06-03 14:09:50|2997.1|2991.1|2996.9|2990.9|2997.3|2991.3|2996.6|2990.6|6
1622729400000|2021-06-03 14:10:00|2997.1|2991.1|2997|2991|2997.1|2991.1|2996.6|2990.6|9
1622729410000|2021-06-03 14:10:10|2996.8|2990.8|2995.9|2989.9|2996.8|2990.8|2995.9|2989.9|5
1622729420000|2021-06-03 14:10:20|2995.6|2989.6|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|5
1622729430000|2021-06-03 14:10:30|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1622729440000|2021-06-03 14:10:40|2995.6|2989.6|2996|2990|2996|2990|2995.6|2989.6|3
1622729450000|2021-06-03 14:10:50|2995.8|2989.8|2995.9|2989.9|2995.9|2989.9|2995.6|2989.6|3
1622729460000|2021-06-03 14:11:00|2996|2990|2996.3|2990.3|2996.3|2990.3|2995.9|2989.9|4
1622729480000|2021-06-03 14:11:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1622729490000|2021-06-03 14:11:30|2996.3|2990.3|2997.3|2991.3|2997.3|2991.3|2996.3|2990.3|4
1622729500000|2021-06-03 14:11:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622729510000|2021-06-03 14:11:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|5
1622729520000|2021-06-03 14:12:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622729530000|2021-06-03 14:12:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622729540000|2021-06-03 14:12:20|2997.5|2991.5|2996|2990|2997.5|2991.5|2996|2990|8
1622729550000|2021-06-03 14:12:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622729570000|2021-06-03 14:12:50|2996|2990|2995.5|2989.5|2996|2990|2995.5|2989.5|5
1622729590000|2021-06-03 14:13:10|2995.3|2989.3|2995.1|2989.1|2995.3|2989.3|2995.1|2989.1|2
1622729600000|2021-06-03 14:13:20|2995.3|2989.3|2995|2989|2995.5|2989.5|2995|2989|4
1622729610000|2021-06-03 14:13:30|2994.8|2988.8|2994.1|2988.1|2994.8|2988.8|2994.1|2988.1|4
1622729620000|2021-06-03 14:13:40|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.6|2987.6|9
1622729630000|2021-06-03 14:13:50|2994.1|2988.1|2993.5|2987.5|2994.1|2988.1|2993.5|2987.5|4
1622729640000|2021-06-03 14:14:00|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1622729650000|2021-06-03 14:14:10|2993.1|2987.1|2994|2988|2994|2988|2993.1|2987.1|4
1622729660000|2021-06-03 14:14:20|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993|2987|4
1622729680000|2021-06-03 14:14:40|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1622729700000|2021-06-03 14:15:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622729710000|2021-06-03 14:15:10|2992.4|2986.4|2991.4|2985.4|2992.5|2986.5|2991|2985|5
1622729720000|2021-06-03 14:15:20|2991.1|2985.1|2990.3|2984.3|2991.1|2985.1|2990.3|2984.3|5
1622729730000|2021-06-03 14:15:30|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|4
1622729740000|2021-06-03 14:15:40|2990.5|2984.5|2990.8|2984.8|2990.9|2984.9|2990.5|2984.5|4
1622729750000|2021-06-03 14:15:50|2990.6|2984.6|2989.9|2983.9|2990.6|2984.6|2989.9|2983.9|2
1622729760000|2021-06-03 14:16:00|2989.5|2983.5|2989.9|2983.9|2989.9|2983.9|2989.5|2983.5|2
1622729790000|2021-06-03 14:16:30|2990.1|2984.1|2990.1|2984.1|2990.4|2984.4|2990.1|2984.1|3
1622729800000|2021-06-03 14:16:40|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|3
1622729820000|2021-06-03 14:17:00|2990.1|2984.1|2991.1|2985.1|2991.1|2985.1|2990.1|2984.1|4
1622729830000|2021-06-03 14:17:10|2990.9|2984.9|2990.3|2984.3|2990.9|2984.9|2990|2984|5
1622729840000|2021-06-03 14:17:20|2990.5|2984.5|2990.1|2984.1|2990.5|2984.5|2990|2984|4
1622729850000|2021-06-03 14:17:30|2990|2984|2989.4|2983.4|2990|2984|2988.8|2982.8|7
1622729860000|2021-06-03 14:17:40|2989.6|2983.6|2989.9|2983.9|2989.9|2983.9|2989.4|2983.4|3
1622729870000|2021-06-03 14:17:50|2990|2984|2990|2984|2990.1|2984.1|2989.5|2983.5|11
1622729880000|2021-06-03 14:18:00|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|8
1622729890000|2021-06-03 14:18:10|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1622729900000|2021-06-03 14:18:20|2989.1|2983.1|2990.4|2984.4|2990.4|2984.4|2989.1|2983.1|6
1622729910000|2021-06-03 14:18:30|2990.1|2984.1|2989.8|2983.8|2990.4|2984.4|2989.8|2983.8|6
1622729920000|2021-06-03 14:18:40|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1622729930000|2021-06-03 14:18:50|2989.6|2983.6|2989.8|2983.8|2989.8|2983.8|2989.4|2983.4|4
1622729940000|2021-06-03 14:19:00|2990|2984|2989.4|2983.4|2990|2984|2989.4|2983.4|4
1622729970000|2021-06-03 14:19:30|2989.5|2983.5|2989.4|2983.4|2989.5|2983.5|2989.4|2983.4|2
1622729980000|2021-06-03 14:19:40|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1622729990000|2021-06-03 14:19:50|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1622730000000|2021-06-03 14:20:00|2988.6|2982.6|2989.1|2983.1|2989.1|2983.1|2988.6|2982.6|3
1622730020000|2021-06-03 14:20:20|2988.9|2982.9|2988.1|2982.1|2988.9|2982.9|2988.1|2982.1|10
1622730030000|2021-06-03 14:20:30|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1622730050000|2021-06-03 14:20:50|2987.9|2981.9|2987.4|2981.4|2987.9|2981.9|2987.4|2981.4|3
1622730070000|2021-06-03 14:21:10|2987.1|2981.1|2988|2982|2988|2982|2987.1|2981.1|4
1622730080000|2021-06-03 14:21:20|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|2
1622730090000|2021-06-03 14:21:30|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1622730100000|2021-06-03 14:21:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1622730110000|2021-06-03 14:21:50|2989.5|2983.5|2989.9|2983.9|2989.9|2983.9|2989.5|2983.5|2
1622730120000|2021-06-03 14:22:00|2990.1|2984.1|2991|2985|2991.5|2985.5|2990.1|2984.1|8
1622730130000|2021-06-03 14:22:10|2990.9|2984.9|2991|2985|2991|2985|2990.9|2984.9|2
1622730140000|2021-06-03 14:22:20|2991.3|2985.3|2992.8|2986.8|2993|2987|2991.3|2985.3|7
1622730150000|2021-06-03 14:22:30|2992.9|2986.9|2992.8|2986.8|2992.9|2986.9|2992.8|2986.8|2
1622730160000|2021-06-03 14:22:40|2993|2987|2992.6|2986.6|2993|2987|2992.6|2986.6|3
1622730170000|2021-06-03 14:22:50|2992.5|2986.5|2992.6|2986.6|2992.6|2986.6|2992.5|2986.5|2
1622730180000|2021-06-03 14:23:00|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1622730190000|2021-06-03 14:23:10|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|4
1622730200000|2021-06-03 14:23:20|2993.5|2987.5|2993.5|2987.5|2993.6|2987.6|2993.3|2987.3|5
1622730210000|2021-06-03 14:23:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|4
1622730220000|2021-06-03 14:23:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1622730230000|2021-06-03 14:23:50|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|2
1622730240000|2021-06-03 14:24:00|2993|2987|2993|2987|2993|2987|2993|2987|1
1622730260000|2021-06-03 14:24:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1622730290000|2021-06-03 14:24:50|2993.5|2987.5|2993.8|2987.8|2994.3|2988.3|2993.4|2987.4|8
1622730310000|2021-06-03 14:25:10|2993.5|2987.5|2992|2986|2993.5|2987.5|2992|2986|8
1622730320000|2021-06-03 14:25:20|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1622730330000|2021-06-03 14:25:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622730340000|2021-06-03 14:25:40|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2989.8|2983.8|6
1622730350000|2021-06-03 14:25:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622730360000|2021-06-03 14:26:00|2990.6|2984.6|2990.1|2984.1|2990.6|2984.6|2990.1|2984.1|2
1622730370000|2021-06-03 14:26:10|2990|2984|2990|2984|2990|2984|2989.8|2983.8|3
1622730380000|2021-06-03 14:26:20|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|3
1622730390000|2021-06-03 14:26:30|2991.1|2985.1|2991.9|2985.9|2992|2986|2991.1|2985.1|4
1622730420000|2021-06-03 14:27:00|2991.8|2985.8|2991|2985|2991.8|2985.8|2990.5|2984.5|7
1622730440000|2021-06-03 14:27:20|2990.8|2984.8|2989.9|2983.9|2990.8|2984.8|2989.9|2983.9|3
1622730460000|2021-06-03 14:27:40|2989.6|2983.6|2989|2983|2989.6|2983.6|2989|2983|2
1622730470000|2021-06-03 14:27:50|2988.8|2982.8|2986.9|2980.9|2988.8|2982.8|2986.9|2980.9|6
1622730480000|2021-06-03 14:28:00|2987.1|2981.1|2987.4|2981.4|2987.4|2981.4|2987.1|2981.1|2
1622730490000|2021-06-03 14:28:10|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1622730500000|2021-06-03 14:28:20|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2986.9|2980.9|4
1622730510000|2021-06-03 14:28:30|2987.1|2981.1|2987.4|2981.4|2987.4|2981.4|2986.9|2980.9|3
1622730520000|2021-06-03 14:28:40|2987.1|2981.1|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|2
1622730530000|2021-06-03 14:28:50|2987.1|2981.1|2987.4|2981.4|2987.4|2981.4|2987.1|2981.1|2
1622730540000|2021-06-03 14:29:00|2987.1|2981.1|2986.9|2980.9|2987.1|2981.1|2986.6|2980.6|4
1622730550000|2021-06-03 14:29:10|2987.1|2981.1|2986.9|2980.9|2987.4|2981.4|2986.9|2980.9|4
1622730560000|2021-06-03 14:29:20|2986.6|2980.6|2987.1|2981.1|2987.1|2981.1|2986.6|2980.6|3
1622730570000|2021-06-03 14:29:30|2986.9|2980.9|2987.1|2981.1|2987.4|2981.4|2986.9|2980.9|8
1622730580000|2021-06-03 14:29:40|2986.9|2980.9|2986.6|2980.6|2987.3|2981.3|2986.6|2980.6|5
1622730590000|2021-06-03 14:29:50|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|3
1622730600000|2021-06-03 14:30:00|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622730610000|2021-06-03 14:30:10|2985.9|2979.9|2986.4|2980.4|2986.4|2980.4|2985.9|2979.9|2
1622730630000|2021-06-03 14:30:30|2986.1|2980.1|2986.6|2980.6|2986.6|2980.6|2986.1|2980.1|3
1622730640000|2021-06-03 14:30:40|2986.4|2980.4|2986.9|2980.9|2986.9|2980.9|2986.4|2980.4|4
1622730650000|2021-06-03 14:30:50|2986.6|2980.6|2986.1|2980.1|2986.6|2980.6|2986.1|2980.1|3
1622730660000|2021-06-03 14:31:00|2985.9|2979.9|2985.6|2979.6|2985.9|2979.9|2985.6|2979.6|2
1622730670000|2021-06-03 14:31:10|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1622730680000|2021-06-03 14:31:20|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|3
1622730690000|2021-06-03 14:31:30|2985.9|2979.9|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|3
1622730700000|2021-06-03 14:31:40|2986.1|2980.1|2987.4|2981.4|2987.6|2981.6|2986.1|2980.1|6
1622730710000|2021-06-03 14:31:50|2987.1|2981.1|2987.1|2981.1|2987.4|2981.4|2986.9|2980.9|6
1622730720000|2021-06-03 14:32:00|2986.9|2980.9|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|2
1622730730000|2021-06-03 14:32:10|2987.4|2981.4|2986.6|2980.6|2987.9|2981.9|2986.6|2980.6|7
1622730740000|2021-06-03 14:32:20|2986.4|2980.4|2986.1|2980.1|2986.4|2980.4|2986.1|2980.1|2
1622730750000|2021-06-03 14:32:30|2985.9|2979.9|2985.6|2979.6|2985.9|2979.9|2985.6|2979.6|2
1622730760000|2021-06-03 14:32:40|2985.4|2979.4|2985.9|2979.9|2986.1|2980.1|2985.4|2979.4|5
1622730780000|2021-06-03 14:33:00|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.4|2979.4|9
1622730790000|2021-06-03 14:33:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1622730800000|2021-06-03 14:33:20|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.4|2979.4|5
1622730810000|2021-06-03 14:33:30|2985.6|2979.6|2985.1|2979.1|2985.6|2979.6|2985.1|2979.1|3
1622730820000|2021-06-03 14:33:40|2985.4|2979.4|2985.4|2979.4|2986|2980|2985.1|2979.1|6
1622730830000|2021-06-03 14:33:50|2985.1|2979.1|2984.6|2978.6|2985.4|2979.4|2984.6|2978.6|5
1622730840000|2021-06-03 14:34:00|2985.1|2979.1|2984.6|2978.6|2985.4|2979.4|2984.6|2978.6|4
1622730850000|2021-06-03 14:34:10|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|4
1622730860000|2021-06-03 14:34:20|2984.9|2978.9|2985.4|2979.4|2985.9|2979.9|2984.9|2978.9|7
1622730870000|2021-06-03 14:34:30|2985.1|2979.1|2984.9|2978.9|2985.4|2979.4|2984.9|2978.9|6
1622730890000|2021-06-03 14:34:50|2984.6|2978.6|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|3
1622730900000|2021-06-03 14:35:00|2984.4|2978.4|2983.9|2977.9|2984.4|2978.4|2983.6|2977.6|15
1622730910000|2021-06-03 14:35:10|2984.1|2978.1|2985.1|2979.1|2985.4|2979.4|2983.9|2977.9|16
1622730920000|2021-06-03 14:35:20|2984.9|2978.9|2985.1|2979.1|2985.9|2979.9|2984.9|2978.9|15
1622730930000|2021-06-03 14:35:30|2984.9|2978.9|2985.1|2979.1|2985.6|2979.6|2984.9|2978.9|8
1622730940000|2021-06-03 14:35:40|2985.4|2979.4|2986|2980|2986|2980|2985.1|2979.1|8
1622730950000|2021-06-03 14:35:50|2986.3|2980.3|2986.8|2980.8|2987.5|2981.5|2986.3|2980.3|12
1622730960000|2021-06-03 14:36:00|2987|2981|2986.9|2980.9|2987.5|2981.5|2986.9|2980.9|7
1622730970000|2021-06-03 14:36:10|2986.6|2980.6|2986.6|2980.6|2986.9|2980.9|2985.4|2979.4|11
1622730980000|2021-06-03 14:36:20|2986.4|2980.4|2985.9|2979.9|2986.4|2980.4|2985.4|2979.4|9
1622730990000|2021-06-03 14:36:30|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1622731000000|2021-06-03 14:36:40|2985.4|2979.4|2984.9|2978.9|2985.4|2979.4|2984.9|2978.9|5
1622731010000|2021-06-03 14:36:50|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1622731020000|2021-06-03 14:37:00|2985.6|2979.6|2985.5|2979.5|2985.6|2979.6|2985.4|2979.4|3
1622731030000|2021-06-03 14:37:10|2985.4|2979.4|2983.6|2977.6|2985.5|2979.5|2983.6|2977.6|9
1622731040000|2021-06-03 14:37:20|2983.9|2977.9|2983.9|2977.9|2984.4|2978.4|2983.6|2977.6|11
1622731050000|2021-06-03 14:37:30|2983.6|2977.6|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|2
1622731060000|2021-06-03 14:37:40|2983.6|2977.6|2983.9|2977.9|2984.1|2978.1|2983.6|2977.6|4
1622731070000|2021-06-03 14:37:50|2984.1|2978.1|2984.6|2978.6|2984.6|2978.6|2984.1|2978.1|3
1622731080000|2021-06-03 14:38:00|2984.4|2978.4|2983.4|2977.4|2984.4|2978.4|2983.4|2977.4|4
1622731090000|2021-06-03 14:38:10|2983.6|2977.6|2984.1|2978.1|2984.4|2978.4|2983.6|2977.6|4
1622731100000|2021-06-03 14:38:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.1|2978.1|5
1622731110000|2021-06-03 14:38:30|2984.1|2978.1|2983.6|2977.6|2984.1|2978.1|2983.6|2977.6|5
1622731120000|2021-06-03 14:38:40|2983.9|2977.9|2984.5|2978.5|2984.5|2978.5|2983.9|2977.9|3
1622731130000|2021-06-03 14:38:50|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|3
1622731140000|2021-06-03 14:39:00|2984.9|2978.9|2985.3|2979.3|2985.3|2979.3|2984.9|2978.9|2
1622731150000|2021-06-03 14:39:10|2984.9|2978.9|2985.9|2979.9|2985.9|2979.9|2984.9|2978.9|3
1622731160000|2021-06-03 14:39:20|2986.1|2980.1|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|2
1622731170000|2021-06-03 14:39:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1622731180000|2021-06-03 14:39:40|2986.1|2980.1|2986.4|2980.4|2987|2981|2986.1|2980.1|5
1622731190000|2021-06-03 14:39:50|2986.1|2980.1|2987|2981|2987|2981|2985.6|2979.6|9
1622731200000|2021-06-03 14:40:00|2987.3|2981.3|2986.3|2980.3|2987.3|2981.3|2986.3|2980.3|8
1622731210000|2021-06-03 14:40:10|2985.9|2979.9|2986.1|2980.1|2986.1|2980.1|2985.6|2979.6|6
1622731220000|2021-06-03 14:40:20|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2985.9|2979.9|4
1622731230000|2021-06-03 14:40:30|2986.1|2980.1|2984.6|2978.6|2986.1|2980.1|2984.6|2978.6|7
1622731250000|2021-06-03 14:40:50|2984.4|2978.4|2984.9|2978.9|2984.9|2978.9|2984.4|2978.4|3
1622731270000|2021-06-03 14:41:10|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1622731280000|2021-06-03 14:41:20|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|2
1622731300000|2021-06-03 14:41:40|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|3
1622731320000|2021-06-03 14:42:00|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1622731340000|2021-06-03 14:42:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622731350000|2021-06-03 14:42:30|2984.1|2978.1|2983.9|2977.9|2984.1|2978.1|2983.9|2977.9|2
1622731360000|2021-06-03 14:42:40|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1622731370000|2021-06-03 14:42:50|2983.9|2977.9|2983.6|2977.6|2983.9|2977.9|2983.6|2977.6|2
1622731380000|2021-06-03 14:43:00|2983.9|2977.9|2984.4|2978.4|2984.4|2978.4|2983.9|2977.9|2
1622731390000|2021-06-03 14:43:10|2984.1|2978.1|2983.9|2977.9|2984.1|2978.1|2983.6|2977.6|6
1622731400000|2021-06-03 14:43:20|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1622731430000|2021-06-03 14:43:50|2983.4|2977.4|2983.1|2977.1|2983.4|2977.4|2982.4|2976.4|9
1622731440000|2021-06-03 14:44:00|2982.9|2976.9|2983.4|2977.4|2983.4|2977.4|2982.9|2976.9|3
1622731450000|2021-06-03 14:44:10|2983.5|2977.5|2983.8|2977.8|2984.3|2978.3|2983.5|2977.5|6
1622731460000|2021-06-03 14:44:20|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|2
1622731470000|2021-06-03 14:44:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1622731480000|2021-06-03 14:44:40|2982.9|2976.9|2983.9|2977.9|2984|2978|2982.9|2976.9|6
1622731490000|2021-06-03 14:44:50|2983.6|2977.6|2983.8|2977.8|2983.8|2977.8|2983.6|2977.6|2
1622731500000|2021-06-03 14:45:00|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1622731510000|2021-06-03 14:45:10|2984.1|2978.1|2984.4|2978.4|2984.4|2978.4|2983.5|2977.5|8
1622731520000|2021-06-03 14:45:20|2985.1|2979.1|2986|2980|2987.1|2981.1|2985.1|2979.1|12
1622731530000|2021-06-03 14:45:30|2986.3|2980.3|2987.1|2981.1|2987.8|2981.8|2986.3|2980.3|6
1622731540000|2021-06-03 14:45:40|2987|2981|2987.5|2981.5|2988.5|2982.5|2986.8|2980.8|13
1622731550000|2021-06-03 14:45:50|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1622731560000|2021-06-03 14:46:00|2987.8|2981.8|2988.9|2982.9|2988.9|2982.9|2987.8|2981.8|4
1622731570000|2021-06-03 14:46:10|2988.6|2982.6|2988.5|2982.5|2988.6|2982.6|2988.3|2982.3|3
1622731580000|2021-06-03 14:46:20|2988.6|2982.6|2989.6|2983.6|2989.9|2983.9|2988.6|2982.6|6
1622731590000|2021-06-03 14:46:30|2989.9|2983.9|2989.4|2983.4|2990.5|2984.5|2989.4|2983.4|6
1622731600000|2021-06-03 14:46:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622731620000|2021-06-03 14:47:00|2989.4|2983.4|2989.5|2983.5|2990.5|2984.5|2989.4|2983.4|8
1622731630000|2021-06-03 14:47:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1622731640000|2021-06-03 14:47:20|2989|2983|2988.4|2982.4|2989|2983|2988|2982|6
1622731650000|2021-06-03 14:47:30|2988|2982|2988.4|2982.4|2988.6|2982.6|2988|2982|6
1622731660000|2021-06-03 14:47:40|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1622731670000|2021-06-03 14:47:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1622731680000|2021-06-03 14:48:00|2987.4|2981.4|2986.6|2980.6|2987.4|2981.4|2986.6|2980.6|2
1622731690000|2021-06-03 14:48:10|2986.4|2980.4|2985.4|2979.4|2986.6|2980.6|2985.4|2979.4|6
1622731700000|2021-06-03 14:48:20|2984.9|2978.9|2985|2979|2985.1|2979.1|2984.5|2978.5|11
1622731710000|2021-06-03 14:48:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1622731720000|2021-06-03 14:48:40|2985|2979|2984.9|2978.9|2985.3|2979.3|2984.4|2978.4|9
1622731730000|2021-06-03 14:48:50|2984.6|2978.6|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|3
1622731740000|2021-06-03 14:49:00|2984.4|2978.4|2985.3|2979.3|2985.6|2979.6|2984.4|2978.4|10
1622731750000|2021-06-03 14:49:10|2985.5|2979.5|2985.1|2979.1|2985.8|2979.8|2985|2979|9
1622731760000|2021-06-03 14:49:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1622731770000|2021-06-03 14:49:30|2985.8|2979.8|2985.1|2979.1|2985.8|2979.8|2985.1|2979.1|2
1622731780000|2021-06-03 14:49:40|2985.3|2979.3|2985.9|2979.9|2985.9|2979.9|2985.3|2979.3|6
1622731790000|2021-06-03 14:49:50|2986.1|2980.1|2985.9|2979.9|2986.6|2980.6|2985.9|2979.9|5
1622731800000|2021-06-03 14:50:00|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1622731810000|2021-06-03 14:50:10|2986.9|2980.9|2987.1|2981.1|2987.4|2981.4|2986.9|2980.9|6
1622731820000|2021-06-03 14:50:20|2987.4|2981.4|2986.6|2980.6|2987.4|2981.4|2986.6|2980.6|6
1622731830000|2021-06-03 14:50:30|2986.4|2980.4|2985.5|2979.5|2986.6|2980.6|2985.5|2979.5|7
1622731840000|2021-06-03 14:50:40|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1622731850000|2021-06-03 14:50:50|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1622731860000|2021-06-03 14:51:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1622731870000|2021-06-03 14:51:10|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.4|2979.4|4
1622731880000|2021-06-03 14:51:20|2985.8|2979.8|2984.9|2978.9|2985.8|2979.8|2984.9|2978.9|8
1622731890000|2021-06-03 14:51:30|2984.6|2978.6|2985.4|2979.4|2985.4|2979.4|2984.4|2978.4|7
1622731900000|2021-06-03 14:51:40|2985.6|2979.6|2986.1|2980.1|2986.8|2980.8|2985.6|2979.6|9
1622731910000|2021-06-03 14:51:50|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|3
1622731920000|2021-06-03 14:52:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1622731930000|2021-06-03 14:52:10|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2986.3|2980.3|2
1622731940000|2021-06-03 14:52:20|2986|2980|2985.6|2979.6|2986|2980|2985.6|2979.6|3
1622731950000|2021-06-03 14:52:30|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2984.9|2978.9|8
1622731970000|2021-06-03 14:52:50|2985.4|2979.4|2984.9|2978.9|2985.4|2979.4|2984.9|2978.9|3
1622731980000|2021-06-03 14:53:00|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.6|2978.6|4
1622731990000|2021-06-03 14:53:10|2984.6|2978.6|2984|2978|2984.6|2978.6|2983.6|2977.6|6
1622732000000|2021-06-03 14:53:20|2983.9|2977.9|2983.8|2977.8|2983.9|2977.9|2983.6|2977.6|3
1622732010000|2021-06-03 14:53:30|2983.6|2977.6|2983.8|2977.8|2984.3|2978.3|2983.6|2977.6|11
1622732020000|2021-06-03 14:53:40|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983|2977|8
1622732030000|2021-06-03 14:53:50|2983.8|2977.8|2983.5|2977.5|2984.3|2978.3|2982.6|2976.6|12
1622732040000|2021-06-03 14:54:00|2983.3|2977.3|2983.5|2977.5|2984|2978|2983.3|2977.3|6
1622732060000|2021-06-03 14:54:20|2983.8|2977.8|2985.3|2979.3|2985.5|2979.5|2983.8|2977.8|8
1622732070000|2021-06-03 14:54:30|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2984.9|2978.9|3
1622732080000|2021-06-03 14:54:40|2985.1|2979.1|2985.4|2979.4|2985.5|2979.5|2984.6|2978.6|8
1622732090000|2021-06-03 14:54:50|2984.9|2978.9|2985.6|2979.6|2986|2980|2984.9|2978.9|8
1622732100000|2021-06-03 14:55:00|2985.9|2979.9|2985.6|2979.6|2986.1|2980.1|2985.6|2979.6|5
1622732110000|2021-06-03 14:55:10|2985.8|2979.8|2988|2982|2988|2982|2985.8|2979.8|8
1622732120000|2021-06-03 14:55:20|2988.3|2982.3|2988.6|2982.6|2988.6|2982.6|2988.1|2982.1|6
1622732130000|2021-06-03 14:55:30|2988.8|2982.8|2990.4|2984.4|2990.5|2984.5|2988.8|2982.8|8
1622732140000|2021-06-03 14:55:40|2990.6|2984.6|2990|2984|2991.1|2985.1|2990|2984|6
1622732150000|2021-06-03 14:55:50|2990.3|2984.3|2988.9|2982.9|2990.5|2984.5|2988.9|2982.9|6
1622732160000|2021-06-03 14:56:00|2987.9|2981.9|2986.1|2980.1|2988|2982|2985.9|2979.9|16
1622732170000|2021-06-03 14:56:10|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.1|2979.1|8
1622732180000|2021-06-03 14:56:20|2985.6|2979.6|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1622732190000|2021-06-03 14:56:30|2985.8|2979.8|2985.6|2979.6|2985.8|2979.8|2985.5|2979.5|3
1622732200000|2021-06-03 14:56:40|2985.8|2979.8|2987.3|2981.3|2987.3|2981.3|2985.8|2979.8|6
1622732210000|2021-06-03 14:56:50|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987|2981|4
1622732220000|2021-06-03 14:57:00|2986.9|2980.9|2987.3|2981.3|2987.6|2981.6|2986.9|2980.9|4
1622732230000|2021-06-03 14:57:10|2986.8|2980.8|2987|2981|2987|2981|2986.3|2980.3|6
1622732240000|2021-06-03 14:57:20|2987.4|2981.4|2986.9|2980.9|2987.8|2981.8|2986.9|2980.9|8
1622732250000|2021-06-03 14:57:30|2986.8|2980.8|2986.6|2980.6|2986.8|2980.8|2986.4|2980.4|6
1622732260000|2021-06-03 14:57:40|2986.4|2980.4|2986.6|2980.6|2986.9|2980.9|2986.4|2980.4|4
1622732270000|2021-06-03 14:57:50|2986.4|2980.4|2986.4|2980.4|2987.3|2981.3|2986.4|2980.4|9
1622732280000|2021-06-03 14:58:00|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|5
1622732290000|2021-06-03 14:58:10|2986.4|2980.4|2986.9|2980.9|2987|2981|2986.4|2980.4|13
1622732300000|2021-06-03 14:58:20|2986.6|2980.6|2987.3|2981.3|2987.3|2981.3|2986.4|2980.4|8
1622732310000|2021-06-03 14:58:30|2986.8|2980.8|2987|2981|2987|2981|2986.4|2980.4|5
1622732320000|2021-06-03 14:58:40|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1622732330000|2021-06-03 14:58:50|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|5
1622732340000|2021-06-03 14:59:00|2987|2981|2987|2981|2987|2981|2986.8|2980.8|3
1622732350000|2021-06-03 14:59:10|2987.3|2981.3|2986.6|2980.6|2987.5|2981.5|2986.6|2980.6|6
1622732360000|2021-06-03 14:59:20|2986.9|2980.9|2987.1|2981.1|2987.3|2981.3|2986.6|2980.6|12
1622732370000|2021-06-03 14:59:30|2986.9|2980.9|2987.3|2981.3|2987.3|2981.3|2986.6|2980.6|4
1622732380000|2021-06-03 14:59:40|2987.6|2981.6|2988.5|2982.5|2988.5|2982.5|2987|2981|8
1622732390000|2021-06-03 14:59:50|2988.3|2982.3|2988.4|2982.4|2988.5|2982.5|2988|2982|13
1622732400000|2021-06-03 15:00:00|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987.1|2981.1|8
1622732410000|2021-06-03 15:00:10|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|2
1622732420000|2021-06-03 15:00:20|2986.4|2980.4|2986.5|2980.5|2986.5|2980.5|2986.4|2980.4|2
1622732430000|2021-06-03 15:00:30|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1622732440000|2021-06-03 15:00:40|2986.3|2980.3|2986.1|2980.1|2986.3|2980.3|2986.1|2980.1|2
1622732450000|2021-06-03 15:00:50|2985.9|2979.9|2986.4|2980.4|2986.5|2980.5|2985.9|2979.9|7
1622732460000|2021-06-03 15:01:00|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622732470000|2021-06-03 15:01:10|2985.9|2979.9|2985.6|2979.6|2985.9|2979.9|2985.1|2979.1|6
1622732480000|2021-06-03 15:01:20|2985.4|2979.4|2984.6|2978.6|2985.4|2979.4|2984.4|2978.4|7
1622732490000|2021-06-03 15:01:30|2984.8|2978.8|2985.1|2979.1|2985.1|2979.1|2984.8|2978.8|4
1622732500000|2021-06-03 15:01:40|2985.4|2979.4|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|2
1622732510000|2021-06-03 15:01:50|2985.9|2979.9|2987|2981|2987|2981|2985.9|2979.9|7
1622732520000|2021-06-03 15:02:00|2986.6|2980.6|2985.9|2979.9|2986.6|2980.6|2985.9|2979.9|4
1622732530000|2021-06-03 15:02:10|2986.1|2980.1|2986.5|2980.5|2986.5|2980.5|2986.1|2980.1|3
1622732540000|2021-06-03 15:02:20|2986.9|2980.9|2987|2981|2987.3|2981.3|2986.4|2980.4|9
1622732550000|2021-06-03 15:02:30|2986.9|2980.9|2986.6|2980.6|2986.9|2980.9|2986.6|2980.6|2
1622732560000|2021-06-03 15:02:40|2986.3|2980.3|2987|2981|2987|2981|2986.3|2980.3|10
1622732570000|2021-06-03 15:02:50|2986.9|2980.9|2987.5|2981.5|2987.5|2981.5|2986.6|2980.6|9
1622732580000|2021-06-03 15:03:00|2987.3|2981.3|2987.6|2981.6|2987.8|2981.8|2987|2981|7
1622732590000|2021-06-03 15:03:10|2987.8|2981.8|2987.6|2981.6|2987.9|2981.9|2987.5|2981.5|8
1622732600000|2021-06-03 15:03:20|2987.9|2981.9|2987.8|2981.8|2987.9|2981.9|2987.8|2981.8|2
1622732610000|2021-06-03 15:03:30|2987.5|2981.5|2986.9|2980.9|2987.5|2981.5|2986.9|2980.9|6
1622732620000|2021-06-03 15:03:40|2987|2981|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|5
1622732630000|2021-06-03 15:03:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1622732640000|2021-06-03 15:04:00|2985.9|2979.9|2985.3|2979.3|2986.1|2980.1|2985.1|2979.1|7
1622732650000|2021-06-03 15:04:10|2985.1|2979.1|2984.6|2978.6|2985.1|2979.1|2984.6|2978.6|5
1622732660000|2021-06-03 15:04:20|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1622732670000|2021-06-03 15:04:30|2985.1|2979.1|2984.8|2978.8|2985.4|2979.4|2984.6|2978.6|10
1622732680000|2021-06-03 15:04:40|2984.5|2978.5|2983.6|2977.6|2984.5|2978.5|2983.6|2977.6|5
1622732690000|2021-06-03 15:04:50|2983.8|2977.8|2984.4|2978.4|2984.6|2978.6|2983.8|2977.8|5
1622732700000|2021-06-03 15:05:00|2984.1|2978.1|2983.5|2977.5|2984.1|2978.1|2983.5|2977.5|6
1622732710000|2021-06-03 15:05:10|2983.4|2977.4|2984.6|2978.6|2984.6|2978.6|2983.4|2977.4|7
1622732720000|2021-06-03 15:05:20|2984.9|2978.9|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|7
1622732730000|2021-06-03 15:05:30|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1622732740000|2021-06-03 15:05:40|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1622732750000|2021-06-03 15:05:50|2985.1|2979.1|2984.4|2978.4|2985.1|2979.1|2984.4|2978.4|4
1622732760000|2021-06-03 15:06:00|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1622732770000|2021-06-03 15:06:10|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|4
1622732780000|2021-06-03 15:06:20|2986|2980|2985.8|2979.8|2986.1|2980.1|2985.8|2979.8|3
1622732790000|2021-06-03 15:06:30|2985.5|2979.5|2984.9|2978.9|2985.5|2979.5|2984.9|2978.9|4
1622732800000|2021-06-03 15:06:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1622732810000|2021-06-03 15:06:50|2985.3|2979.3|2985.6|2979.6|2985.6|2979.6|2985.3|2979.3|3
1622732820000|2021-06-03 15:07:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|4
1622732830000|2021-06-03 15:07:10|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2986.1|2980.1|2
1622732840000|2021-06-03 15:07:20|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622732850000|2021-06-03 15:07:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1622732860000|2021-06-03 15:07:40|2986.1|2980.1|2985.8|2979.8|2986.1|2980.1|2985.5|2979.5|7
1622732870000|2021-06-03 15:07:50|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1622732880000|2021-06-03 15:08:00|2985.6|2979.6|2986|2980|2986|2980|2985.6|2979.6|3
1622732890000|2021-06-03 15:08:10|2986.3|2980.3|2986.4|2980.4|2986.5|2980.5|2986.1|2980.1|5
1622732900000|2021-06-03 15:08:20|2986.1|2980.1|2986.1|2980.1|2986.4|2980.4|2985.9|2979.9|5
1622732910000|2021-06-03 15:08:30|2986.3|2980.3|2986.4|2980.4|2986.5|2980.5|2986.3|2980.3|5
1622732920000|2021-06-03 15:08:40|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|2
1622732940000|2021-06-03 15:09:00|2986.5|2980.5|2986.6|2980.6|2986.9|2980.9|2986.5|2980.5|3
1622732950000|2021-06-03 15:09:10|2986.4|2980.4|2986.5|2980.5|2986.5|2980.5|2986.4|2980.4|2
1622732960000|2021-06-03 15:09:20|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1622732970000|2021-06-03 15:09:30|2986.5|2980.5|2985.9|2979.9|2986.5|2980.5|2985.9|2979.9|2
1622732980000|2021-06-03 15:09:40|2985.6|2979.6|2985.6|2979.6|2986.1|2980.1|2985.6|2979.6|5
1622733000000|2021-06-03 15:10:00|2985.5|2979.5|2985.4|2979.4|2985.5|2979.5|2985.4|2979.4|2
1622733010000|2021-06-03 15:10:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1622733040000|2021-06-03 15:10:40|2985.4|2979.4|2983.6|2977.6|2985.4|2979.4|2983.3|2977.3|11
1622733050000|2021-06-03 15:10:50|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1622733070000|2021-06-03 15:11:10|2983.3|2977.3|2983.5|2977.5|2983.8|2977.8|2983.3|2977.3|4
1622733080000|2021-06-03 15:11:20|2983.4|2977.4|2983.6|2977.6|2983.6|2977.6|2983.4|2977.4|2
1622733090000|2021-06-03 15:11:30|2983.8|2977.8|2983.6|2977.6|2983.8|2977.8|2983.6|2977.6|2
1622733100000|2021-06-03 15:11:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1622733110000|2021-06-03 15:11:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1622733120000|2021-06-03 15:12:00|2983.6|2977.6|2983.8|2977.8|2983.8|2977.8|2983.6|2977.6|4
1622733130000|2021-06-03 15:12:10|2983.6|2977.6|2983.6|2977.6|2983.8|2977.8|2983.6|2977.6|3
1622733140000|2021-06-03 15:12:20|2983.8|2977.8|2983.6|2977.6|2983.8|2977.8|2983.6|2977.6|4
1622733150000|2021-06-03 15:12:30|2983.4|2977.4|2983.5|2977.5|2983.5|2977.5|2983|2977|5
1622733160000|2021-06-03 15:12:40|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1622733170000|2021-06-03 15:12:50|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1622733180000|2021-06-03 15:13:00|2983.1|2977.1|2983|2977|2983.1|2977.1|2982.9|2976.9|3
1622733190000|2021-06-03 15:13:10|2982.9|2976.9|2983.5|2977.5|2983.5|2977.5|2982.6|2976.6|6
1622733220000|2021-06-03 15:13:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.1|2977.1|3
1622733230000|2021-06-03 15:13:50|2983.1|2977.1|2982.9|2976.9|2983.1|2977.1|2982.6|2976.6|3
1622733240000|2021-06-03 15:14:00|2983.1|2977.1|2982.6|2976.6|2983.1|2977.1|2982.6|2976.6|3
1622733250000|2021-06-03 15:14:10|2982.4|2976.4|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|2
1622733260000|2021-06-03 15:14:20|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622733280000|2021-06-03 15:14:40|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1622733300000|2021-06-03 15:15:00|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622733310000|2021-06-03 15:15:10|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1622733320000|2021-06-03 15:15:20|2982.1|2976.1|2980.9|2974.9|2982.1|2976.1|2980.9|2974.9|7
1622733340000|2021-06-03 15:15:40|2980.6|2974.6|2980.4|2974.4|2980.6|2974.6|2980.4|2974.4|2
1622733350000|2021-06-03 15:15:50|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|5
1622733360000|2021-06-03 15:16:00|2979.9|2973.9|2979.9|2973.9|2980.4|2974.4|2979.9|2973.9|6
1622733370000|2021-06-03 15:16:10|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1622733380000|2021-06-03 15:16:20|2980.4|2974.4|2981|2975|2981.3|2975.3|2980.4|2974.4|7
1622733390000|2021-06-03 15:16:30|2980.8|2974.8|2980.4|2974.4|2980.8|2974.8|2980.4|2974.4|3
1622733400000|2021-06-03 15:16:40|2980.6|2974.6|2980.1|2974.1|2980.6|2974.6|2980.1|2974.1|2
1622733410000|2021-06-03 15:16:50|2980.4|2974.4|2980.6|2974.6|2980.9|2974.9|2980.4|2974.4|3
1622733430000|2021-06-03 15:17:10|2980.4|2974.4|2980.6|2974.6|2980.6|2974.6|2980.1|2974.1|3
1622733440000|2021-06-03 15:17:20|2980.9|2974.9|2981.1|2975.1|2981.1|2975.1|2980.6|2974.6|4
1622733450000|2021-06-03 15:17:30|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1622733470000|2021-06-03 15:17:50|2981.1|2975.1|2981.3|2975.3|2981.3|2975.3|2981.1|2975.1|2
1622733480000|2021-06-03 15:18:00|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1622733500000|2021-06-03 15:18:20|2980.9|2974.9|2981.3|2975.3|2981.3|2975.3|2980.9|2974.9|3
1622733510000|2021-06-03 15:18:30|2980.9|2974.9|2981.1|2975.1|2981.1|2975.1|2980.9|2974.9|2
1622733530000|2021-06-03 15:18:50|2980.9|2974.9|2980.6|2974.6|2980.9|2974.9|2980.6|2974.6|2
1622733540000|2021-06-03 15:19:00|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.6|2974.6|3
1622733560000|2021-06-03 15:19:20|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1622733570000|2021-06-03 15:19:30|2980.9|2974.9|2980|2974|2980.9|2974.9|2980|2974|2
1622733580000|2021-06-03 15:19:40|2979.9|2973.9|2980.8|2974.8|2980.8|2974.8|2979.9|2973.9|9
1622733600000|2021-06-03 15:20:00|2981.1|2975.1|2980.9|2974.9|2981.3|2975.3|2980.9|2974.9|4
1622733610000|2021-06-03 15:20:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1622733620000|2021-06-03 15:20:20|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1622733650000|2021-06-03 15:20:50|2980.9|2974.9|2980.4|2974.4|2980.9|2974.9|2980.4|2974.4|11
1622733660000|2021-06-03 15:21:00|2980.8|2974.8|2980.4|2974.4|2980.8|2974.8|2980.4|2974.4|5
1622733670000|2021-06-03 15:21:10|2980.1|2974.1|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|2
1622733680000|2021-06-03 15:21:20|2980.1|2974.1|2980.6|2974.6|2980.6|2974.6|2980.1|2974.1|2
1622733690000|2021-06-03 15:21:30|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1622733700000|2021-06-03 15:21:40|2980.1|2974.1|2980.9|2974.9|2980.9|2974.9|2980.1|2974.1|4
1622733710000|2021-06-03 15:21:50|2980.6|2974.6|2981.3|2975.3|2981.3|2975.3|2980.6|2974.6|3
1622733720000|2021-06-03 15:22:00|2981|2975|2981|2975|2981|2975|2980.9|2974.9|5
1622733730000|2021-06-03 15:22:10|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.6|2974.6|3
1622733740000|2021-06-03 15:22:20|2981.3|2975.3|2981.9|2975.9|2981.9|2975.9|2981.3|2975.3|2
1622733750000|2021-06-03 15:22:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1622733760000|2021-06-03 15:22:40|2981.5|2975.5|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|5
1622733770000|2021-06-03 15:22:50|2982.1|2976.1|2982.8|2976.8|2982.9|2976.9|2982.1|2976.1|6
1622733780000|2021-06-03 15:23:00|2983|2977|2984.1|2978.1|2984.1|2978.1|2982.5|2976.5|5
1622733800000|2021-06-03 15:23:20|2984|2978|2985|2979|2985|2979|2983.6|2977.6|4
1622733810000|2021-06-03 15:23:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1622733820000|2021-06-03 15:23:40|2985.3|2979.3|2985.4|2979.4|2985.4|2979.4|2985.3|2979.3|2
1622733840000|2021-06-03 15:24:00|2985.9|2979.9|2985.6|2979.6|2986|2980|2985.6|2979.6|4
1622733850000|2021-06-03 15:24:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1622733860000|2021-06-03 15:24:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1622733870000|2021-06-03 15:24:30|2985.6|2979.6|2985.8|2979.8|2985.9|2979.9|2985.6|2979.6|3
1622733880000|2021-06-03 15:24:40|2985.5|2979.5|2985.8|2979.8|2985.9|2979.9|2985.3|2979.3|6
1622733890000|2021-06-03 15:24:50|2985.9|2979.9|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|2
1622733900000|2021-06-03 15:25:00|2986.4|2980.4|2986.4|2980.4|2986.9|2980.9|2986.4|2980.4|7
1622733910000|2021-06-03 15:25:10|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622733920000|2021-06-03 15:25:20|2985.9|2979.9|2985.6|2979.6|2985.9|2979.9|2985.6|2979.6|2
1622733930000|2021-06-03 15:25:30|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1622733940000|2021-06-03 15:25:40|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1622733950000|2021-06-03 15:25:50|2985.5|2979.5|2985.4|2979.4|2985.5|2979.5|2985.3|2979.3|3
1622733960000|2021-06-03 15:26:00|2985.3|2979.3|2985.1|2979.1|2985.5|2979.5|2985.1|2979.1|4
1622733970000|2021-06-03 15:26:10|2984.8|2978.8|2984.8|2978.8|2985|2979|2984.5|2978.5|6
1622733980000|2021-06-03 15:26:20|2984.6|2978.6|2984.1|2978.1|2984.6|2978.6|2983.9|2977.9|4
1622733990000|2021-06-03 15:26:30|2984.4|2978.4|2984.1|2978.1|2984.4|2978.4|2984.1|2978.1|2
1622734000000|2021-06-03 15:26:40|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622734010000|2021-06-03 15:26:50|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|7
1622734020000|2021-06-03 15:27:00|2983.9|2977.9|2985|2979|2985|2979|2983.9|2977.9|5
1622734030000|2021-06-03 15:27:10|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|4
1622734040000|2021-06-03 15:27:20|2985.3|2979.3|2984.6|2978.6|2985.3|2979.3|2984.6|2978.6|5
1622734050000|2021-06-03 15:27:30|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|3
1622734070000|2021-06-03 15:27:50|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1622734100000|2021-06-03 15:28:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1622734140000|2021-06-03 15:29:00|2984.8|2978.8|2984.4|2978.4|2984.8|2978.8|2984.4|2978.4|3
1622734150000|2021-06-03 15:29:10|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|3
1622734160000|2021-06-03 15:29:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1622734170000|2021-06-03 15:29:30|2985.4|2979.4|2984.9|2978.9|2985.4|2979.4|2984.6|2978.6|7
1622734180000|2021-06-03 15:29:40|2984.6|2978.6|2983.6|2977.6|2984.6|2978.6|2983.6|2977.6|3
1622734190000|2021-06-03 15:29:50|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1622734200000|2021-06-03 15:30:00|2983.4|2977.4|2983.1|2977.1|2983.4|2977.4|2983.1|2977.1|2
1622734220000|2021-06-03 15:30:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1622734260000|2021-06-03 15:31:00|2983|2977|2983.1|2977.1|2983.3|2977.3|2983|2977|3
1622734280000|2021-06-03 15:31:20|2982.9|2976.9|2982.1|2976.1|2982.9|2976.9|2982.1|2976.1|3
1622734290000|2021-06-03 15:31:30|2981.9|2975.9|2981.6|2975.6|2981.9|2975.9|2981.4|2975.4|4
1622734320000|2021-06-03 15:32:00|2981.4|2975.4|2981.6|2975.6|2981.6|2975.6|2981.4|2975.4|6
1622734330000|2021-06-03 15:32:10|2981.4|2975.4|2980.6|2974.6|2981.4|2975.4|2980.1|2974.1|11
1622734340000|2021-06-03 15:32:20|2980.9|2974.9|2980.6|2974.6|2981.4|2975.4|2980.6|2974.6|6
1622734350000|2021-06-03 15:32:30|2980.9|2974.9|2981.1|2975.1|2981.4|2975.4|2980.9|2974.9|6
1622734360000|2021-06-03 15:32:40|2980.9|2974.9|2980.9|2974.9|2981.1|2975.1|2980.9|2974.9|3
1622734370000|2021-06-03 15:32:50|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1622734380000|2021-06-03 15:33:00|2980.9|2974.9|2981.6|2975.6|2981.8|2975.8|2980.9|2974.9|4
1622734390000|2021-06-03 15:33:10|2981.4|2975.4|2980.9|2974.9|2981.4|2975.4|2980.9|2974.9|3
1622734400000|2021-06-03 15:33:20|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1622734420000|2021-06-03 15:33:40|2980.9|2974.9|2981.3|2975.3|2981.3|2975.3|2980.9|2974.9|2
1622734430000|2021-06-03 15:33:50|2981.4|2975.4|2982.4|2976.4|2982.4|2976.4|2981.4|2975.4|8
1622734440000|2021-06-03 15:34:00|2982.5|2976.5|2981.9|2975.9|2982.5|2976.5|2981.9|2975.9|4
1622734450000|2021-06-03 15:34:10|2982.1|2976.1|2981.6|2975.6|2982.4|2976.4|2981.6|2975.6|6
1622734480000|2021-06-03 15:34:40|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1622734490000|2021-06-03 15:34:50|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2980.6|2974.6|5
1622734500000|2021-06-03 15:35:00|2981.4|2975.4|2980.9|2974.9|2981.5|2975.5|2980.9|2974.9|9
1622734510000|2021-06-03 15:35:10|2981|2975|2980.9|2974.9|2981|2975|2980.9|2974.9|2
1622734520000|2021-06-03 15:35:20|2980.6|2974.6|2980.6|2974.6|2980.8|2974.8|2980.6|2974.6|3
1622734530000|2021-06-03 15:35:30|2980.4|2974.4|2980.1|2974.1|2980.4|2974.4|2980|2974|5
1622734550000|2021-06-03 15:35:50|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1622734560000|2021-06-03 15:36:00|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1622734570000|2021-06-03 15:36:10|2980.4|2974.4|2981|2975|2981|2975|2980.4|2974.4|6
1622734580000|2021-06-03 15:36:20|2980.9|2974.9|2981.3|2975.3|2981.4|2975.4|2980.9|2974.9|5
1622734590000|2021-06-03 15:36:30|2981|2975|2980.4|2974.4|2981.1|2975.1|2980.4|2974.4|6
1622734600000|2021-06-03 15:36:40|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1622734610000|2021-06-03 15:36:50|2980.4|2974.4|2980.4|2974.4|2980.8|2974.8|2979.9|2973.9|8
1622734620000|2021-06-03 15:37:00|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1622734640000|2021-06-03 15:37:20|2979.9|2973.9|2979.6|2973.6|2979.9|2973.9|2979.6|2973.6|2
1622734650000|2021-06-03 15:37:30|2979.4|2973.4|2979.6|2973.6|2979.6|2973.6|2979.4|2973.4|4
1622734660000|2021-06-03 15:37:40|2979.4|2973.4|2979.1|2973.1|2979.4|2973.4|2979.1|2973.1|2
1622734670000|2021-06-03 15:37:50|2978.9|2972.9|2979.4|2973.4|2979.4|2973.4|2978.9|2972.9|7
1622734680000|2021-06-03 15:38:00|2979.1|2973.1|2979.4|2973.4|2979.9|2973.9|2979.1|2973.1|5
1622734690000|2021-06-03 15:38:10|2979.6|2973.6|2980.1|2974.1|2980.4|2974.4|2979.6|2973.6|5
1622734700000|2021-06-03 15:38:20|2980.4|2974.4|2979.6|2973.6|2980.4|2974.4|2979.4|2973.4|3
1622734710000|2021-06-03 15:38:30|2979.9|2973.9|2979.9|2973.9|2980.1|2974.1|2979.6|2973.6|5
1622734730000|2021-06-03 15:38:50|2979.6|2973.6|2978.9|2972.9|2979.6|2973.6|2978.9|2972.9|3
1622734740000|2021-06-03 15:39:00|2978.6|2972.6|2979|2973|2979.4|2973.4|2978.6|2972.6|16
1622734760000|2021-06-03 15:39:20|2978.9|2972.9|2979.1|2973.1|2979.3|2973.3|2978.9|2972.9|4
1622734770000|2021-06-03 15:39:30|2978.9|2972.9|2979.1|2973.1|2979.1|2973.1|2978.9|2972.9|10
1622734790000|2021-06-03 15:39:50|2978.9|2972.9|2979.1|2973.1|2979.1|2973.1|2978.9|2972.9|4
1622734800000|2021-06-03 15:40:00|2979.4|2973.4|2980.1|2974.1|2980.1|2974.1|2979.4|2973.4|3
1622734810000|2021-06-03 15:40:10|2980.4|2974.4|2980.4|2974.4|2981|2975|2979.9|2973.9|10
1622734820000|2021-06-03 15:40:20|2980|2974|2980.8|2974.8|2980.8|2974.8|2980|2974|6
1622734830000|2021-06-03 15:40:30|2981|2975|2981|2975|2981.5|2975.5|2980.9|2974.9|7
1622734850000|2021-06-03 15:40:50|2981.3|2975.3|2981.6|2975.6|2981.6|2975.6|2981.3|2975.3|2
1622734860000|2021-06-03 15:41:00|2981.9|2975.9|2982.3|2976.3|2982.3|2976.3|2981.9|2975.9|2
1622734870000|2021-06-03 15:41:10|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1622734880000|2021-06-03 15:41:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1622734900000|2021-06-03 15:41:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1622734910000|2021-06-03 15:41:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1622734920000|2021-06-03 15:42:00|2982.3|2976.3|2982.1|2976.1|2982.3|2976.3|2982.1|2976.1|2
1622734930000|2021-06-03 15:42:10|2981.9|2975.9|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|7
1622734940000|2021-06-03 15:42:20|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1622734970000|2021-06-03 15:42:50|2982|2976|2981.9|2975.9|2982|2976|2981.9|2975.9|2
1622734980000|2021-06-03 15:43:00|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|4
1622734990000|2021-06-03 15:43:10|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|4
1622735000000|2021-06-03 15:43:20|2983.8|2977.8|2983.4|2977.4|2983.8|2977.8|2983.4|2977.4|2
1622735020000|2021-06-03 15:43:40|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1622735030000|2021-06-03 15:43:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1622735040000|2021-06-03 15:44:00|2982.9|2976.9|2983.5|2977.5|2983.5|2977.5|2982.9|2976.9|4
1622735050000|2021-06-03 15:44:10|2984|2978|2985|2979|2985|2979|2984|2978|5
1622735060000|2021-06-03 15:44:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1622735070000|2021-06-03 15:44:30|2985|2979|2984.4|2978.4|2985|2979|2984.4|2978.4|3
1622735080000|2021-06-03 15:44:40|2984|2978|2982.6|2976.6|2984|2978|2982.6|2976.6|6
1622735100000|2021-06-03 15:45:00|2982.4|2976.4|2982.1|2976.1|2982.4|2976.4|2982.1|2976.1|2
1622735120000|2021-06-03 15:45:20|2982.4|2976.4|2981.4|2975.4|2982.4|2976.4|2981.4|2975.4|6
1622735130000|2021-06-03 15:45:30|2981.6|2975.6|2982.5|2976.5|2982.5|2976.5|2981.6|2975.6|3
1622735140000|2021-06-03 15:45:40|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622735150000|2021-06-03 15:45:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1622735160000|2021-06-03 15:46:00|2982|2976|2981.6|2975.6|2982|2976|2981.6|2975.6|3
1622735180000|2021-06-03 15:46:20|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1622735200000|2021-06-03 15:46:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.4|2975.4|3
1622735260000|2021-06-03 15:47:40|2981.6|2975.6|2981.4|2975.4|2981.6|2975.6|2981.4|2975.4|2
1622735270000|2021-06-03 15:47:50|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1622735280000|2021-06-03 15:48:00|2981.9|2975.9|2981.9|2975.9|2982|2976|2981.6|2975.6|5
1622735330000|2021-06-03 15:48:50|2982.1|2976.1|2981.9|2975.9|2982.4|2976.4|2981.9|2975.9|4
1622735340000|2021-06-03 15:49:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1622735350000|2021-06-03 15:49:10|2981.8|2975.8|2981.4|2975.4|2981.8|2975.8|2981.4|2975.4|3
1622735360000|2021-06-03 15:49:20|2981.1|2975.1|2980.4|2974.4|2981.1|2975.1|2979.4|2973.4|7
1622735370000|2021-06-03 15:49:30|2979.4|2973.4|2979.3|2973.3|2980.9|2974.9|2978.4|2972.4|13
1622735380000|2021-06-03 15:49:40|2979.5|2973.5|2979|2973|2979.9|2973.9|2978.8|2972.8|7
1622735390000|2021-06-03 15:49:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1622735400000|2021-06-03 15:50:00|2978.9|2972.9|2980.9|2974.9|2982.1|2976.1|2978.9|2972.9|8
1622735410000|2021-06-03 15:50:10|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1622735420000|2021-06-03 15:50:20|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1622735430000|2021-06-03 15:50:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1622735460000|2021-06-03 15:51:00|2980.9|2974.9|2981|2975|2981|2975|2980.9|2974.9|2
1622735480000|2021-06-03 15:51:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|4
1622735490000|2021-06-03 15:51:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1622735510000|2021-06-03 15:51:50|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1622735530000|2021-06-03 15:52:10|2980.3|2974.3|2980.1|2974.1|2980.3|2974.3|2979.8|2973.8|3
1622735540000|2021-06-03 15:52:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1622735600000|2021-06-03 15:53:20|2980.6|2974.6|2979.8|2973.8|2980.6|2974.6|2979.8|2973.8|4
1622735620000|2021-06-03 15:53:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1622735650000|2021-06-03 15:54:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1622735660000|2021-06-03 15:54:20|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1622735670000|2021-06-03 15:54:30|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|2
1622735690000|2021-06-03 15:54:50|2980|2974|2978.9|2972.9|2980|2974|2978.9|2972.9|4
1622735710000|2021-06-03 15:55:10|2979.1|2973.1|2979.1|2973.1|2979.4|2973.4|2979.1|2973.1|3
1622735730000|2021-06-03 15:55:30|2979.4|2973.4|2979.1|2973.1|2979.4|2973.4|2979.1|2973.1|2
1622735740000|2021-06-03 15:55:40|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1622735750000|2021-06-03 15:55:50|2979.6|2973.6|2979.9|2973.9|2979.9|2973.9|2979.6|2973.6|2
1622735760000|2021-06-03 15:56:00|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1622735770000|2021-06-03 15:56:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1622735800000|2021-06-03 15:56:40|2979.6|2973.6|2979.9|2973.9|2979.9|2973.9|2979.6|2973.6|2
1622735810000|2021-06-03 15:56:50|2980|2974|2979.9|2973.9|2980|2974|2979.9|2973.9|4
1622735820000|2021-06-03 15:57:00|2979.6|2973.6|2979.6|2973.6|2979.9|2973.9|2979.6|2973.6|3
1622735830000|2021-06-03 15:57:10|2979.9|2973.9|2979.1|2973.1|2979.9|2973.9|2979.1|2973.1|4
1622735840000|2021-06-03 15:57:20|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1622735860000|2021-06-03 15:57:40|2979.3|2973.3|2978.9|2972.9|2979.8|2973.8|2978.6|2972.6|9
1622735870000|2021-06-03 15:57:50|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1622735880000|2021-06-03 15:58:00|2979.4|2973.4|2979.9|2973.9|2980|2974|2979.4|2973.4|5
1622735890000|2021-06-03 15:58:10|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1622735900000|2021-06-03 15:58:20|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1622735910000|2021-06-03 15:58:30|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1622735920000|2021-06-03 15:58:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.4|2972.4|4
1622735940000|2021-06-03 15:59:00|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.1|2972.1|3
1622735950000|2021-06-03 15:59:10|2979.1|2973.1|2978.1|2972.1|2979.1|2973.1|2978.1|2972.1|3
1622735960000|2021-06-03 15:59:20|2978.3|2972.3|2978.1|2972.1|2978.3|2972.3|2978.1|2972.1|2
1622735980000|2021-06-03 15:59:40|2977.9|2971.9|2977.8|2971.8|2977.9|2971.9|2977.8|2971.8|2
1622735990000|2021-06-03 15:59:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1622736000000|2021-06-03 16:00:00|2977.8|2971.8|2978.1|2972.1|2978.4|2972.4|2977.5|2971.5|7
1622736010000|2021-06-03 16:00:10|2978|2972|2978.6|2972.6|2978.6|2972.6|2978|2972|5
1622736020000|2021-06-03 16:00:20|2978.3|2972.3|2979.9|2973.9|2979.9|2973.9|2978.3|2972.3|12
1622736030000|2021-06-03 16:00:30|2979.5|2973.5|2979.3|2973.3|2979.9|2973.9|2979.3|2973.3|9
1622736040000|2021-06-03 16:00:40|2979.6|2973.6|2979.5|2973.5|2979.6|2973.6|2979.3|2973.3|4
1622736050000|2021-06-03 16:00:50|2979.6|2973.6|2980.4|2974.4|2980.4|2974.4|2979.6|2973.6|4
1622736060000|2021-06-03 16:01:00|2980.9|2974.9|2980.6|2974.6|2980.9|2974.9|2980.6|2974.6|2
1622736090000|2021-06-03 16:01:30|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1622736120000|2021-06-03 16:02:00|2981.4|2975.4|2980.9|2974.9|2981.4|2975.4|2980.9|2974.9|2
1622736130000|2021-06-03 16:02:10|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|2
1622736140000|2021-06-03 16:02:20|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1622736150000|2021-06-03 16:02:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1622736160000|2021-06-03 16:02:40|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1622736190000|2021-06-03 16:03:10|2981.5|2975.5|2981.6|2975.6|2982.1|2976.1|2981.5|2975.5|3
1622736210000|2021-06-03 16:03:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1622736220000|2021-06-03 16:03:40|2981.8|2975.8|2981.9|2975.9|2981.9|2975.9|2981.8|2975.8|2
1622736250000|2021-06-03 16:04:10|2982.1|2976.1|2982.4|2976.4|2982.4|2976.4|2982.1|2976.1|2
1622736260000|2021-06-03 16:04:20|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1622736270000|2021-06-03 16:04:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1622736290000|2021-06-03 16:04:50|2982.8|2976.8|2983|2977|2983|2977|2982.6|2976.6|4
1622736310000|2021-06-03 16:05:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1622736320000|2021-06-03 16:05:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1622736340000|2021-06-03 16:05:40|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622736350000|2021-06-03 16:05:50|2982.6|2976.6|2983|2977|2983|2977|2982.6|2976.6|2
1622736360000|2021-06-03 16:06:00|2982.9|2976.9|2982.1|2976.1|2982.9|2976.9|2982.1|2976.1|2
1622736370000|2021-06-03 16:06:10|2982.6|2976.6|2983.1|2977.1|2983.1|2977.1|2982.6|2976.6|3
1622736380000|2021-06-03 16:06:20|2982.8|2976.8|2982.8|2976.8|2982.9|2976.9|2982.8|2976.8|3
1622736390000|2021-06-03 16:06:30|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622736400000|2021-06-03 16:06:40|2983.3|2977.3|2983.4|2977.4|2983.4|2977.4|2983.3|2977.3|2
1622736410000|2021-06-03 16:06:50|2984.1|2978.1|2985|2979|2985|2979|2984.1|2978.1|4
1622736420000|2021-06-03 16:07:00|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|2
1622736430000|2021-06-03 16:07:10|2984.4|2978.4|2984.9|2978.9|2984.9|2978.9|2984.1|2978.1|5
1622736440000|2021-06-03 16:07:20|2984.6|2978.6|2985.4|2979.4|2985.4|2979.4|2984.4|2978.4|6
1622736450000|2021-06-03 16:07:30|2985.1|2979.1|2983.9|2977.9|2985.1|2979.1|2983.8|2977.8|10
1622736460000|2021-06-03 16:07:40|2983.8|2977.8|2983.3|2977.3|2984.6|2978.6|2983.3|2977.3|8
1622736470000|2021-06-03 16:07:50|2983.4|2977.4|2983.3|2977.3|2983.6|2977.6|2983.3|2977.3|6
1622736480000|2021-06-03 16:08:00|2983.5|2977.5|2983.5|2977.5|2983.6|2977.6|2982.9|2976.9|6
1622736490000|2021-06-03 16:08:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1622736500000|2021-06-03 16:08:20|2983|2977|2982.8|2976.8|2983|2977|2982.6|2976.6|4
1622736540000|2021-06-03 16:09:00|2983|2977|2983.5|2977.5|2983.5|2977.5|2982.9|2976.9|7
1622736550000|2021-06-03 16:09:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1622736570000|2021-06-03 16:09:30|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1622736580000|2021-06-03 16:09:40|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1622736590000|2021-06-03 16:09:50|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|4
1622736600000|2021-06-03 16:10:00|2983.5|2977.5|2983|2977|2983.5|2977.5|2982.9|2976.9|5
1622736620000|2021-06-03 16:10:20|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622736670000|2021-06-03 16:11:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1622736690000|2021-06-03 16:11:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1622736730000|2021-06-03 16:12:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1622736760000|2021-06-03 16:12:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1622736790000|2021-06-03 16:13:10|2982.8|2976.8|2982.9|2976.9|2982.9|2976.9|2982.8|2976.8|2
1622736800000|2021-06-03 16:13:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1622736830000|2021-06-03 16:13:50|2982.8|2976.8|2982.9|2976.9|2982.9|2976.9|2982.8|2976.8|2
1622736850000|2021-06-03 16:14:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1622736880000|2021-06-03 16:14:40|2982.9|2976.9|2982.8|2976.8|2982.9|2976.9|2982.8|2976.8|2
1622736900000|2021-06-03 16:15:00|2982.5|2976.5|2982.1|2976.1|2982.5|2976.5|2982.1|2976.1|5
1622736910000|2021-06-03 16:15:10|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1622736920000|2021-06-03 16:15:20|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1622736930000|2021-06-03 16:15:30|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1622736950000|2021-06-03 16:15:50|2982.3|2976.3|2982.1|2976.1|2982.3|2976.3|2982.1|2976.1|2
1622737010000|2021-06-03 16:16:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1622737020000|2021-06-03 16:17:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1622737030000|2021-06-03 16:17:10|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622737050000|2021-06-03 16:17:30|2982.3|2976.3|2982|2976|2982.3|2976.3|2981.9|2975.9|4
1622737090000|2021-06-03 16:18:10|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1622737110000|2021-06-03 16:18:30|2982.1|2976.1|2982.4|2976.4|2982.4|2976.4|2982.1|2976.1|2
1622737140000|2021-06-03 16:19:00|2982.6|2976.6|2982.5|2976.5|2982.6|2976.6|2982.5|2976.5|2
1622737150000|2021-06-03 16:19:10|2982.8|2976.8|2982.9|2976.9|2982.9|2976.9|2982.8|2976.8|2
1622737160000|2021-06-03 16:19:20|2982.6|2976.6|2983.6|2977.6|2983.9|2977.9|2982.6|2976.6|13
1622737170000|2021-06-03 16:19:30|2983.9|2977.9|2983.9|2977.9|2984.1|2978.1|2983.5|2977.5|5
1622737200000|2021-06-03 16:20:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1622737240000|2021-06-03 16:20:40|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1622737260000|2021-06-03 16:21:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1622737270000|2021-06-03 16:21:10|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|2
1622737280000|2021-06-03 16:21:20|2983.3|2977.3|2982.9|2976.9|2983.3|2977.3|2982.9|2976.9|4
1622737290000|2021-06-03 16:21:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.4|2976.4|3
1622737310000|2021-06-03 16:21:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1622737370000|2021-06-03 16:22:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1622737430000|2021-06-03 16:23:50|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622737450000|2021-06-03 16:24:10|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1622737460000|2021-06-03 16:24:20|2982.8|2976.8|2982.4|2976.4|2982.8|2976.8|2982.4|2976.4|2
1622737470000|2021-06-03 16:24:30|2982.1|2976.1|2982.4|2976.4|2982.4|2976.4|2982.1|2976.1|2
1622737480000|2021-06-03 16:24:40|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1622737500000|2021-06-03 16:25:00|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622737510000|2021-06-03 16:25:10|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1622737560000|2021-06-03 16:26:00|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1622737570000|2021-06-03 16:26:10|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1622737580000|2021-06-03 16:26:20|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1622737600000|2021-06-03 16:26:40|2982.3|2976.3|2981.9|2975.9|2982.3|2976.3|2981.9|2975.9|3
1622737650000|2021-06-03 16:27:30|2982.1|2976.1|2982.4|2976.4|2982.4|2976.4|2982.1|2976.1|3
1622737660000|2021-06-03 16:27:40|2982.3|2976.3|2982.3|2976.3|2982.4|2976.4|2982.3|2976.3|3
1622737670000|2021-06-03 16:27:50|2982.4|2976.4|2982.6|2976.6|2982.6|2976.6|2982.3|2976.3|5
1622737680000|2021-06-03 16:28:00|2982.3|2976.3|2982.9|2976.9|2982.9|2976.9|2982.3|2976.3|5
1622737710000|2021-06-03 16:28:30|2983.1|2977.1|2982.9|2976.9|2983.1|2977.1|2982.9|2976.9|2
1622737750000|2021-06-03 16:29:10|2983.1|2977.1|2983.4|2977.4|2983.4|2977.4|2983.1|2977.1|2
1622737760000|2021-06-03 16:29:20|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1622737770000|2021-06-03 16:29:30|2983.9|2977.9|2983.4|2977.4|2983.9|2977.9|2983.4|2977.4|4
1622737780000|2021-06-03 16:29:40|2983.6|2977.6|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|4
1622737790000|2021-06-03 16:29:50|2984.1|2978.1|2984.6|2978.6|2984.6|2978.6|2984.1|2978.1|5
1622737800000|2021-06-03 16:30:00|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|2
1622737810000|2021-06-03 16:30:10|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|4
1622737830000|2021-06-03 16:30:30|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622737840000|2021-06-03 16:30:40|2984.6|2978.6|2984|2978|2984.6|2978.6|2983.9|2977.9|9
1622737850000|2021-06-03 16:30:50|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622737860000|2021-06-03 16:31:00|2984|2978|2984.6|2978.6|2984.6|2978.6|2984|2978|4
1622737880000|2021-06-03 16:31:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622737890000|2021-06-03 16:31:30|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|3
1622737900000|2021-06-03 16:31:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1622737920000|2021-06-03 16:32:00|2984.9|2978.9|2985.1|2979.1|2985.1|2979.1|2984.9|2978.9|2
1622737930000|2021-06-03 16:32:10|2985.4|2979.4|2986.1|2980.1|2986.1|2980.1|2985.4|2979.4|4
1622737940000|2021-06-03 16:32:20|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.6|2979.6|3
1622737990000|2021-06-03 16:33:10|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1622738040000|2021-06-03 16:34:00|2985.9|2979.9|2985.5|2979.5|2985.9|2979.9|2985.5|2979.5|2
1622738080000|2021-06-03 16:34:40|2985.9|2979.9|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|3
1622738100000|2021-06-03 16:35:00|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1622738110000|2021-06-03 16:35:10|2985.9|2979.9|2986.3|2980.3|2986.4|2980.4|2985.9|2979.9|4
1622738120000|2021-06-03 16:35:20|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1622738130000|2021-06-03 16:35:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1622738140000|2021-06-03 16:35:40|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1622738150000|2021-06-03 16:35:50|2986.8|2980.8|2986.6|2980.6|2986.8|2980.8|2986.6|2980.6|2
1622738160000|2021-06-03 16:36:00|2987.4|2981.4|2986.9|2980.9|2987.4|2981.4|2986.5|2980.5|4
1622738170000|2021-06-03 16:36:10|2987.3|2981.3|2987.4|2981.4|2987.4|2981.4|2987.3|2981.3|2
1622738280000|2021-06-03 16:38:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1622738320000|2021-06-03 16:38:40|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1622738390000|2021-06-03 16:39:50|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.4|2981.4|3
1622738400000|2021-06-03 16:40:00|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1622738410000|2021-06-03 16:40:10|2987.6|2981.6|2987.9|2981.9|2987.9|2981.9|2987.6|2981.6|2
1622738440000|2021-06-03 16:40:40|2987.6|2981.6|2987.9|2981.9|2987.9|2981.9|2987.6|2981.6|4
1622738450000|2021-06-03 16:40:50|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1622738460000|2021-06-03 16:41:00|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1622738500000|2021-06-03 16:41:40|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1622738510000|2021-06-03 16:41:50|2987.9|2981.9|2988.4|2982.4|2988.4|2982.4|2987.9|2981.9|2
1622738520000|2021-06-03 16:42:00|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1622738530000|2021-06-03 16:42:10|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1622738540000|2021-06-03 16:42:20|2987.4|2981.4|2987.1|2981.1|2987.4|2981.4|2987.1|2981.1|2
1622738560000|2021-06-03 16:42:40|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1622738580000|2021-06-03 16:43:00|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1622738600000|2021-06-03 16:43:20|2987.4|2981.4|2987.1|2981.1|2987.4|2981.4|2987.1|2981.1|2
1622738630000|2021-06-03 16:43:50|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1622738680000|2021-06-03 16:44:40|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1622738730000|2021-06-03 16:45:30|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1622738740000|2021-06-03 16:45:40|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1622738760000|2021-06-03 16:46:00|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1622738820000|2021-06-03 16:47:00|2986.6|2980.6|2985.5|2979.5|2986.6|2980.6|2985.3|2979.3|3
1622738850000|2021-06-03 16:47:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1622738880000|2021-06-03 16:48:00|2985.8|2979.8|2987.3|2981.3|2987.3|2981.3|2985.8|2979.8|6
1622739000000|2021-06-03 16:50:00|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1622739020000|2021-06-03 16:50:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1622739060000|2021-06-03 16:51:00|2986.6|2980.6|2985.6|2979.6|2986.6|2980.6|2985.6|2979.6|3
1622739090000|2021-06-03 16:51:30|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1622739100000|2021-06-03 16:51:40|2985.1|2979.1|2985.3|2979.3|2985.3|2979.3|2985.1|2979.1|2
1622739120000|2021-06-03 16:52:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1622739130000|2021-06-03 16:52:10|2984.8|2978.8|2984.4|2978.4|2984.8|2978.8|2984.4|2978.4|3
1622739140000|2021-06-03 16:52:20|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|2
1622739160000|2021-06-03 16:52:40|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|3
1622739200000|2021-06-03 16:53:20|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|4
1622739210000|2021-06-03 16:53:30|2986.4|2980.4|2986.1|2980.1|2986.4|2980.4|2986.1|2980.1|2
1622739240000|2021-06-03 16:54:00|2986.3|2980.3|2985.9|2979.9|2986.3|2980.3|2985.9|2979.9|2
1622739290000|2021-06-03 16:54:50|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1622739300000|2021-06-03 16:55:00|2986|2980|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|3
1622739380000|2021-06-03 16:56:20|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622739430000|2021-06-03 16:57:10|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1622739520000|2021-06-03 16:58:40|2986.6|2980.6|2987|2981|2987.1|2981.1|2986.6|2980.6|3
1622739540000|2021-06-03 16:59:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1622739560000|2021-06-03 16:59:20|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987|2981|3
1622764920000|2021-06-04 00:02:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1622764980000|2021-06-04 00:03:00|2991.8|2985.8|2991.9|2985.9|2991.9|2985.9|2991.8|2985.8|2
1622765030000|2021-06-04 00:03:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1622765140000|2021-06-04 00:05:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622765170000|2021-06-04 00:06:10|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1622765190000|2021-06-04 00:06:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1622765220000|2021-06-04 00:07:00|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1622765230000|2021-06-04 00:07:10|2994.5|2988.5|2994.9|2988.9|2994.9|2988.9|2994.5|2988.5|2
1622765240000|2021-06-04 00:07:20|2994.6|2988.6|2995.1|2989.1|2995.1|2989.1|2994.6|2988.6|2
1622765250000|2021-06-04 00:07:30|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1622765540000|2021-06-04 00:12:20|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1622765640000|2021-06-04 00:14:00|2994.6|2988.6|2994.3|2988.3|2994.6|2988.6|2994.3|2988.3|3
1622765650000|2021-06-04 00:14:10|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1622765700000|2021-06-04 00:15:00|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1622765780000|2021-06-04 00:16:20|2994.4|2988.4|2994.9|2988.9|2995.4|2989.4|2994.4|2988.4|4
1622765790000|2021-06-04 00:16:30|2994.6|2988.6|2992.9|2986.9|2994.6|2988.6|2992.9|2986.9|4
1622765900000|2021-06-04 00:18:20|2992.6|2986.6|2990.9|2984.9|2992.6|2986.6|2990.6|2984.6|4
1622766000000|2021-06-04 00:20:00|2991.1|2985.1|2990.9|2984.9|2991.1|2985.1|2990.9|2984.9|2
1622766010000|2021-06-04 00:20:10|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|2
1622766060000|2021-06-04 00:21:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622766130000|2021-06-04 00:22:10|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1622766150000|2021-06-04 00:22:30|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1622766470000|2021-06-04 00:27:50|2992.9|2986.9|2993.1|2987.1|2993.1|2987.1|2992.9|2986.9|2
1622766480000|2021-06-04 00:28:00|2993.6|2987.6|2993.4|2987.4|2993.6|2987.6|2993.4|2987.4|2
1622766630000|2021-06-04 00:30:30|2993.8|2987.8|2993.1|2987.1|2993.8|2987.8|2993.1|2987.1|2
1622766700000|2021-06-04 00:31:40|2991.9|2985.9|2990.9|2984.9|2991.9|2985.9|2990.9|2984.9|2
1622766710000|2021-06-04 00:31:50|2991.6|2985.6|2991.1|2985.1|2991.6|2985.6|2990.6|2984.6|3
1622767120000|2021-06-04 00:38:40|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622767250000|2021-06-04 00:40:50|2992.4|2986.4|2991.9|2985.9|2992.4|2986.4|2991.9|2985.9|2
1622767610000|2021-06-04 00:46:50|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|2
1622767670000|2021-06-04 00:47:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622767780000|2021-06-04 00:49:40|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622767790000|2021-06-04 00:49:50|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2990.1|2984.1|2
1622767800000|2021-06-04 00:50:00|2990.6|2984.6|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|2
1622767880000|2021-06-04 00:51:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622767980000|2021-06-04 00:53:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1622767990000|2021-06-04 00:53:10|2990.6|2984.6|2990.1|2984.1|2990.6|2984.6|2990.1|2984.1|2
1622768010000|2021-06-04 00:53:30|2989.9|2983.9|2989.6|2983.6|2989.9|2983.9|2989.6|2983.6|2
1622768030000|2021-06-04 00:53:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1622768230000|2021-06-04 00:57:10|2989.4|2983.4|2989.6|2983.6|2989.6|2983.6|2989.4|2983.4|2
1622768260000|2021-06-04 00:57:40|2988.8|2982.8|2989|2983|2989|2983|2988.4|2982.4|3
1622768270000|2021-06-04 00:57:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1622768370000|2021-06-04 00:59:30|2989.4|2983.4|2989.6|2983.6|2989.6|2983.6|2989.4|2983.4|2
1622768400000|2021-06-04 01:00:00|2989.9|2983.9|2991.4|2985.4|2991.9|2985.9|2986.1|2980.1|28
1622768410000|2021-06-04 01:00:10|2991.5|2985.5|2989.9|2983.9|2991.5|2985.5|2989.6|2983.6|6
1622768420000|2021-06-04 01:00:20|2989.6|2983.6|2991.6|2985.6|2991.6|2985.6|2989.6|2983.6|8
1622768430000|2021-06-04 01:00:30|2992.6|2986.6|2992.1|2986.1|2992.6|2986.6|2991.4|2985.4|6
1622768440000|2021-06-04 01:00:40|2992.6|2986.6|2993.8|2987.8|2993.8|2987.8|2992.6|2986.6|5
1622768450000|2021-06-04 01:00:50|2993.9|2987.9|2994.3|2988.3|2994.3|2988.3|2993.9|2987.9|2
1622768460000|2021-06-04 01:01:00|2994|2988|2994|2988|2994|2988|2993.6|2987.6|3
1622768470000|2021-06-04 01:01:10|2993.8|2987.8|2993.8|2987.8|2994|2988|2993.6|2987.6|4
1622768480000|2021-06-04 01:01:20|2994.3|2988.3|2994.4|2988.4|2994.4|2988.4|2994|2988|3
1622768490000|2021-06-04 01:01:30|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1622768500000|2021-06-04 01:01:40|2995.3|2989.3|2995.1|2989.1|2995.6|2989.6|2995.1|2989.1|4
1622768510000|2021-06-04 01:01:50|2994.9|2988.9|2994.4|2988.4|2994.9|2988.9|2994.4|2988.4|3
1622768520000|2021-06-04 01:02:00|2993.1|2987.1|2993|2987|2993.1|2987.1|2993|2987|2
1622768530000|2021-06-04 01:02:10|2992.8|2986.8|2992.5|2986.5|2992.9|2986.9|2991.4|2985.4|11
1622768540000|2021-06-04 01:02:20|2992.1|2986.1|2990.9|2984.9|2992.1|2986.1|2990.9|2984.9|7
1622768550000|2021-06-04 01:02:30|2991.1|2985.1|2991.1|2985.1|2991.4|2985.4|2991.1|2985.1|5
1622768560000|2021-06-04 01:02:40|2991.4|2985.4|2993.5|2987.5|2993.5|2987.5|2991.4|2985.4|8
1622768570000|2021-06-04 01:02:50|2993.8|2987.8|2994.8|2988.8|2994.8|2988.8|2993.8|2987.8|4
1622768580000|2021-06-04 01:03:00|2994.9|2988.9|2994.9|2988.9|2995.4|2989.4|2994.9|2988.9|7
1622768590000|2021-06-04 01:03:10|2994.8|2988.8|2994.8|2988.8|2994.9|2988.9|2994.6|2988.6|5
1622768600000|2021-06-04 01:03:20|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.5|2987.5|5
1622768620000|2021-06-04 01:03:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1622768630000|2021-06-04 01:03:50|2994.3|2988.3|2994.4|2988.4|2994.9|2988.9|2994.3|2988.3|5
1622768640000|2021-06-04 01:04:00|2994.9|2988.9|2995.4|2989.4|2995.4|2989.4|2994.6|2988.6|5
1622768650000|2021-06-04 01:04:10|2995.1|2989.1|2994.8|2988.8|2995.1|2989.1|2994.8|2988.8|2
1622768670000|2021-06-04 01:04:30|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|5
1622768700000|2021-06-04 01:05:00|2994.5|2988.5|2993.1|2987.1|2994.5|2988.5|2993.1|2987.1|5
1622768710000|2021-06-04 01:05:10|2992.8|2986.8|2991.9|2985.9|2992.8|2986.8|2991.9|2985.9|4
1622768720000|2021-06-04 01:05:20|2992.1|2986.1|2990.9|2984.9|2992.4|2986.4|2990.9|2984.9|6
1622768730000|2021-06-04 01:05:30|2990.6|2984.6|2990.4|2984.4|2990.9|2984.9|2990.4|2984.4|4
1622768740000|2021-06-04 01:05:40|2990.6|2984.6|2991.4|2985.4|2991.4|2985.4|2990.6|2984.6|4
1622768750000|2021-06-04 01:05:50|2991.6|2985.6|2991.9|2985.9|2992.4|2986.4|2991.6|2985.6|5
1622768760000|2021-06-04 01:06:00|2991.6|2985.6|2990.6|2984.6|2991.6|2985.6|2990.6|2984.6|5
1622768770000|2021-06-04 01:06:10|2990.9|2984.9|2991.4|2985.4|2991.6|2985.6|2990.9|2984.9|7
1622768780000|2021-06-04 01:06:20|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1622768790000|2021-06-04 01:06:30|2991|2985|2989.1|2983.1|2991|2985|2989.1|2983.1|10
1622768800000|2021-06-04 01:06:40|2989.4|2983.4|2990.4|2984.4|2990.4|2984.4|2989.4|2983.4|4
1622768820000|2021-06-04 01:07:00|2990.6|2984.6|2990.9|2984.9|2990.9|2984.9|2989.4|2983.4|15
1622768830000|2021-06-04 01:07:10|2991.1|2985.1|2992.4|2986.4|2992.6|2986.6|2991.1|2985.1|6
1622768840000|2021-06-04 01:07:20|2992|2986|2990.9|2984.9|2992|2986|2990.6|2984.6|6
1622768850000|2021-06-04 01:07:30|2990.5|2984.5|2990.4|2984.4|2990.5|2984.5|2990.4|2984.4|2
1622768880000|2021-06-04 01:08:00|2990|2984|2988.6|2982.6|2990.1|2984.1|2988.6|2982.6|7
1622768890000|2021-06-04 01:08:10|2989.1|2983.1|2988.6|2982.6|2989.1|2983.1|2988.6|2982.6|2
1622768900000|2021-06-04 01:08:20|2988.9|2982.9|2989.6|2983.6|2989.6|2983.6|2988.9|2982.9|4
1622768910000|2021-06-04 01:08:30|2989.9|2983.9|2991.1|2985.1|2991.1|2985.1|2989.9|2983.9|5
1622768920000|2021-06-04 01:08:40|2991.6|2985.6|2992.6|2986.6|2992.6|2986.6|2991.6|2985.6|3
1622768930000|2021-06-04 01:08:50|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1622768960000|2021-06-04 01:09:20|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1622768970000|2021-06-04 01:09:30|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1622769000000|2021-06-04 01:10:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622769010000|2021-06-04 01:10:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1622769020000|2021-06-04 01:10:20|2990.1|2984.1|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|2
1622769040000|2021-06-04 01:10:40|2990|2984|2990.9|2984.9|2990.9|2984.9|2990|2984|4
1622769050000|2021-06-04 01:10:50|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1622769080000|2021-06-04 01:11:20|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622769090000|2021-06-04 01:11:30|2991.3|2985.3|2990.6|2984.6|2991.4|2985.4|2990.6|2984.6|3
1622769100000|2021-06-04 01:11:40|2990.9|2984.9|2990.1|2984.1|2991.1|2985.1|2990.1|2984.1|4
1622769110000|2021-06-04 01:11:50|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.9|2983.9|2
1622769120000|2021-06-04 01:12:00|2990.4|2984.4|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|3
1622769140000|2021-06-04 01:12:20|2990.1|2984.1|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|2
1622769150000|2021-06-04 01:12:30|2990.1|2984.1|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|2
1622769160000|2021-06-04 01:12:40|2990.1|2984.1|2989.3|2983.3|2990.1|2984.1|2989.3|2983.3|5
1622769170000|2021-06-04 01:12:50|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1622769180000|2021-06-04 01:13:00|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.9|2983.9|2
1622769190000|2021-06-04 01:13:10|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622769220000|2021-06-04 01:13:40|2989.6|2983.6|2989.6|2983.6|2989.9|2983.9|2989.6|2983.6|3
1622769230000|2021-06-04 01:13:50|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622769240000|2021-06-04 01:14:00|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622769250000|2021-06-04 01:14:10|2990.4|2984.4|2990.6|2984.6|2990.6|2984.6|2990.4|2984.4|2
1622769260000|2021-06-04 01:14:20|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622769270000|2021-06-04 01:14:30|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.6|2983.6|4
1622769280000|2021-06-04 01:14:40|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.9|2983.9|4
1622769300000|2021-06-04 01:15:00|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622769310000|2021-06-04 01:15:10|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1622769320000|2021-06-04 01:15:20|2989.1|2983.1|2988.3|2982.3|2989.1|2983.1|2988.3|2982.3|4
1622769330000|2021-06-04 01:15:30|2988.1|2982.1|2987.1|2981.1|2988.1|2982.1|2987.1|2981.1|4
1622769340000|2021-06-04 01:15:40|2987.4|2981.4|2987.6|2981.6|2987.6|2981.6|2987.4|2981.4|2
1622769350000|2021-06-04 01:15:50|2987.4|2981.4|2987.1|2981.1|2987.4|2981.4|2986.6|2980.6|10
1622769360000|2021-06-04 01:16:00|2986.9|2980.9|2986.6|2980.6|2986.9|2980.9|2986.6|2980.6|2
1622769370000|2021-06-04 01:16:10|2986.9|2980.9|2987.9|2981.9|2987.9|2981.9|2986.9|2980.9|8
1622769410000|2021-06-04 01:16:50|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1622769430000|2021-06-04 01:17:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1622769440000|2021-06-04 01:17:20|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1622769470000|2021-06-04 01:17:50|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1622769490000|2021-06-04 01:18:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1622769500000|2021-06-04 01:18:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|3
1622769510000|2021-06-04 01:18:30|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|2
1622769530000|2021-06-04 01:18:50|2987.3|2981.3|2986.3|2980.3|2987.3|2981.3|2986.3|2980.3|4
1622769540000|2021-06-04 01:19:00|2986.6|2980.6|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|2
1622769570000|2021-06-04 01:19:30|2987.1|2981.1|2987.9|2981.9|2987.9|2981.9|2987.1|2981.1|6
1622769580000|2021-06-04 01:19:40|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1622769590000|2021-06-04 01:19:50|2988.4|2982.4|2989.6|2983.6|2989.6|2983.6|2988.4|2982.4|6
1622769600000|2021-06-04 01:20:00|2989.4|2983.4|2988.8|2982.8|2989.4|2983.4|2988.8|2982.8|5
1622769610000|2021-06-04 01:20:10|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1622769620000|2021-06-04 01:20:20|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1622769630000|2021-06-04 01:20:30|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|2
1622769640000|2021-06-04 01:20:40|2988.6|2982.6|2988.9|2982.9|2988.9|2982.9|2988.6|2982.6|2
1622769660000|2021-06-04 01:21:00|2988.6|2982.6|2988.6|2982.6|2988.9|2982.9|2988.6|2982.6|3
1622769670000|2021-06-04 01:21:10|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1622769700000|2021-06-04 01:21:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1622769710000|2021-06-04 01:21:50|2987.6|2981.6|2987.3|2981.3|2987.6|2981.6|2987.3|2981.3|2
1622769750000|2021-06-04 01:22:30|2987.6|2981.6|2987.9|2981.9|2987.9|2981.9|2987.6|2981.6|2
1622769760000|2021-06-04 01:22:40|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1622769770000|2021-06-04 01:22:50|2987.9|2981.9|2987.6|2981.6|2987.9|2981.9|2987.6|2981.6|2
1622769780000|2021-06-04 01:23:00|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1622769790000|2021-06-04 01:23:10|2987.6|2981.6|2987.9|2981.9|2987.9|2981.9|2987.6|2981.6|2
1622769860000|2021-06-04 01:24:20|2987.6|2981.6|2987.4|2981.4|2987.6|2981.6|2987.4|2981.4|2
1622769880000|2021-06-04 01:24:40|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1622769910000|2021-06-04 01:25:10|2987.9|2981.9|2987.6|2981.6|2987.9|2981.9|2987.6|2981.6|2
1622769920000|2021-06-04 01:25:20|2987.4|2981.4|2987.6|2981.6|2987.6|2981.6|2987.4|2981.4|2
1622769940000|2021-06-04 01:25:40|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1622769950000|2021-06-04 01:25:50|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1622769970000|2021-06-04 01:26:10|2987.1|2981.1|2987.6|2981.6|2987.6|2981.6|2987.1|2981.1|3
1622769980000|2021-06-04 01:26:20|2987.3|2981.3|2986.6|2980.6|2987.3|2981.3|2986.6|2980.6|4
1622770000000|2021-06-04 01:26:40|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1622770020000|2021-06-04 01:27:00|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1622770030000|2021-06-04 01:27:10|2986.4|2980.4|2985.8|2979.8|2986.4|2980.4|2985.8|2979.8|6
1622770040000|2021-06-04 01:27:20|2985.5|2979.5|2985.1|2979.1|2985.5|2979.5|2984.9|2978.9|4
1622770050000|2021-06-04 01:27:30|2985.4|2979.4|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|2
1622770060000|2021-06-04 01:27:40|2985.9|2979.9|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|2
1622770070000|2021-06-04 01:27:50|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1622770090000|2021-06-04 01:28:10|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622770150000|2021-06-04 01:29:10|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.6|2979.6|3
1622770160000|2021-06-04 01:29:20|2986.1|2980.1|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|2
1622770180000|2021-06-04 01:29:40|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622770190000|2021-06-04 01:29:50|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1622770200000|2021-06-04 01:30:00|2985.6|2979.6|2985.3|2979.3|2985.6|2979.6|2985.3|2979.3|2
1622770210000|2021-06-04 01:30:10|2985|2979|2984.4|2978.4|2985|2979|2984.4|2978.4|3
1622770220000|2021-06-04 01:30:20|2984.6|2978.6|2985.1|2979.1|2985.3|2979.3|2984.6|2978.6|4
1622770230000|2021-06-04 01:30:30|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1622770240000|2021-06-04 01:30:40|2985.1|2979.1|2984.6|2978.6|2985.1|2979.1|2984.4|2978.4|6
1622770250000|2021-06-04 01:30:50|2984.4|2978.4|2984.1|2978.1|2984.4|2978.4|2984.1|2978.1|2
1622770260000|2021-06-04 01:31:00|2984|2978|2984.6|2978.6|2984.6|2978.6|2984|2978|3
1622770270000|2021-06-04 01:31:10|2984.4|2978.4|2985.1|2979.1|2985.1|2979.1|2984.4|2978.4|3
1622770280000|2021-06-04 01:31:20|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1622770290000|2021-06-04 01:31:30|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1622770300000|2021-06-04 01:31:40|2984.9|2978.9|2984.8|2978.8|2985.1|2979.1|2984.6|2978.6|5
1622770310000|2021-06-04 01:31:50|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1622770320000|2021-06-04 01:32:00|2984.9|2978.9|2985|2979|2985|2979|2984.6|2978.6|4
1622770330000|2021-06-04 01:32:10|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1622770340000|2021-06-04 01:32:20|2984.6|2978.6|2984.5|2978.5|2984.6|2978.6|2984.5|2978.5|2
1622770390000|2021-06-04 01:33:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1622770400000|2021-06-04 01:33:20|2983.9|2977.9|2983.9|2977.9|2984.1|2978.1|2983.9|2977.9|3
1622770410000|2021-06-04 01:33:30|2984.1|2978.1|2984.8|2978.8|2984.8|2978.8|2984.1|2978.1|5
1622770420000|2021-06-04 01:33:40|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|2
1622770450000|2021-06-04 01:34:10|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|4
1622770460000|2021-06-04 01:34:20|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|4
1622770470000|2021-06-04 01:34:30|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1622770490000|2021-06-04 01:34:50|2985.1|2979.1|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|3
1622770500000|2021-06-04 01:35:00|2984.9|2978.9|2984.3|2978.3|2984.9|2978.9|2984.3|2978.3|3
1622770510000|2021-06-04 01:35:10|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|2
1622770520000|2021-06-04 01:35:20|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1622770530000|2021-06-04 01:35:30|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|2
1622770540000|2021-06-04 01:35:40|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1622770580000|2021-06-04 01:36:20|2984.6|2978.6|2984|2978|2984.6|2978.6|2983.6|2977.6|5
1622770590000|2021-06-04 01:36:30|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1622770620000|2021-06-04 01:37:00|2983.4|2977.4|2981.9|2975.9|2983.4|2977.4|2981.9|2975.9|2
1622770640000|2021-06-04 01:37:20|2982.1|2976.1|2983.6|2977.6|2983.6|2977.6|2982|2976|7
1622770650000|2021-06-04 01:37:30|2983.4|2977.4|2982.5|2976.5|2983.4|2977.4|2981.9|2975.9|9
1622770660000|2021-06-04 01:37:40|2982.8|2976.8|2983.5|2977.5|2983.5|2977.5|2982.8|2976.8|3
1622770670000|2021-06-04 01:37:50|2982.9|2976.9|2983|2977|2983|2977|2982.6|2976.6|4
1622770680000|2021-06-04 01:38:00|2982.9|2976.9|2982.9|2976.9|2983.1|2977.1|2982.9|2976.9|3
1622770690000|2021-06-04 01:38:10|2983.1|2977.1|2984.6|2978.6|2984.6|2978.6|2983.1|2977.1|6
1622770700000|2021-06-04 01:38:20|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|7
1622770710000|2021-06-04 01:38:30|2984.1|2978.1|2984.3|2978.3|2984.5|2978.5|2984.1|2978.1|3
1622770730000|2021-06-04 01:38:50|2983.9|2977.9|2983.1|2977.1|2983.9|2977.9|2983.1|2977.1|5
1622770740000|2021-06-04 01:39:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1622770750000|2021-06-04 01:39:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1622770760000|2021-06-04 01:39:20|2983.6|2977.6|2983.5|2977.5|2983.6|2977.6|2983.5|2977.5|2
1622770770000|2021-06-04 01:39:30|2983.1|2977.1|2983.3|2977.3|2983.3|2977.3|2983.1|2977.1|2
1622770790000|2021-06-04 01:39:50|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|4
1622770800000|2021-06-04 01:40:00|2984.1|2978.1|2983.8|2977.8|2984.1|2978.1|2983.8|2977.8|2
1622770810000|2021-06-04 01:40:10|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1622770820000|2021-06-04 01:40:20|2983.1|2977.1|2982.1|2976.1|2983.1|2977.1|2982|2976|4
1622770840000|2021-06-04 01:40:40|2981.6|2975.6|2981.9|2975.9|2981.9|2975.9|2981.6|2975.6|2
1622770850000|2021-06-04 01:40:50|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1622770860000|2021-06-04 01:41:00|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|6
1622770900000|2021-06-04 01:41:40|2982.1|2976.1|2982.3|2976.3|2982.4|2976.4|2982|2976|5
1622770910000|2021-06-04 01:41:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1622770920000|2021-06-04 01:42:00|2982|2976|2983.6|2977.6|2983.6|2977.6|2982|2976|6
1622770930000|2021-06-04 01:42:10|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622770940000|2021-06-04 01:42:20|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|4
1622770950000|2021-06-04 01:42:30|2984.3|2978.3|2983.3|2977.3|2984.3|2978.3|2982.9|2976.9|5
1622770960000|2021-06-04 01:42:40|2982.9|2976.9|2982|2976|2982.9|2976.9|2982|2976|3
1622770970000|2021-06-04 01:42:50|2981.6|2975.6|2981.9|2975.9|2982.4|2976.4|2981.4|2975.4|8
1622770980000|2021-06-04 01:43:00|2982.1|2976.1|2981.9|2975.9|2982.1|2976.1|2981.9|2975.9|2
1622770990000|2021-06-04 01:43:10|2982.1|2976.1|2981.9|2975.9|2982.1|2976.1|2981.9|2975.9|2
1622771000000|2021-06-04 01:43:20|2981.6|2975.6|2981.9|2975.9|2981.9|2975.9|2981.6|2975.6|3
1622771010000|2021-06-04 01:43:30|2981.6|2975.6|2982|2976|2982.4|2976.4|2981.5|2975.5|6
1622771020000|2021-06-04 01:43:40|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2981.9|2975.9|3
1622771030000|2021-06-04 01:43:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1622771040000|2021-06-04 01:44:00|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1622771060000|2021-06-04 01:44:20|2981.9|2975.9|2981.9|2975.9|2982.4|2976.4|2981.6|2975.6|5
1622771070000|2021-06-04 01:44:30|2982.6|2976.6|2981.9|2975.9|2982.6|2976.6|2981.9|2975.9|4
1622771080000|2021-06-04 01:44:40|2982.1|2976.1|2981.6|2975.6|2982.1|2976.1|2981.6|2975.6|3
1622771090000|2021-06-04 01:44:50|2981.9|2975.9|2981.9|2975.9|2982.1|2976.1|2981.9|2975.9|3
1622771100000|2021-06-04 01:45:00|2981.6|2975.6|2982.6|2976.6|2983.1|2977.1|2981.6|2975.6|5
1622771110000|2021-06-04 01:45:10|2983|2977|2982.8|2976.8|2983.9|2977.9|2982.8|2976.8|5
1622771120000|2021-06-04 01:45:20|2982.4|2976.4|2982.1|2976.1|2982.4|2976.4|2982.1|2976.1|2
1622771140000|2021-06-04 01:45:40|2982.4|2976.4|2982.9|2976.9|2982.9|2976.9|2982.4|2976.4|2
1622771160000|2021-06-04 01:46:00|2983.1|2977.1|2983.5|2977.5|2983.5|2977.5|2983.1|2977.1|3
1622771170000|2021-06-04 01:46:10|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622771180000|2021-06-04 01:46:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622771210000|2021-06-04 01:46:50|2983.6|2977.6|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|3
1622771220000|2021-06-04 01:47:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1622771240000|2021-06-04 01:47:20|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1622771250000|2021-06-04 01:47:30|2982.8|2976.8|2983.1|2977.1|2983.1|2977.1|2982.8|2976.8|2
1622771270000|2021-06-04 01:47:50|2982.8|2976.8|2982.1|2976.1|2982.8|2976.8|2982.1|2976.1|3
1622771280000|2021-06-04 01:48:00|2981.8|2975.8|2981.6|2975.6|2981.8|2975.8|2981.6|2975.6|2
1622771310000|2021-06-04 01:48:30|2981.8|2975.8|2981.1|2975.1|2981.8|2975.8|2980.4|2974.4|7
1622771320000|2021-06-04 01:48:40|2981.4|2975.4|2981.6|2975.6|2981.8|2975.8|2981.4|2975.4|5
1622771330000|2021-06-04 01:48:50|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1622771340000|2021-06-04 01:49:00|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1622771350000|2021-06-04 01:49:10|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1622771360000|2021-06-04 01:49:20|2981.3|2975.3|2980.9|2974.9|2981.3|2975.3|2980.9|2974.9|3
1622771370000|2021-06-04 01:49:30|2981|2975|2980.4|2974.4|2981|2975|2980.1|2974.1|7
1622771380000|2021-06-04 01:49:40|2980.6|2974.6|2980.4|2974.4|2980.6|2974.6|2980.4|2974.4|2
1622771390000|2021-06-04 01:49:50|2980.1|2974.1|2980.4|2974.4|2980.4|2974.4|2980.1|2974.1|2
1622771400000|2021-06-04 01:50:00|2980.1|2974.1|2980.4|2974.4|2980.4|2974.4|2980.1|2974.1|6
1622771410000|2021-06-04 01:50:10|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1622771430000|2021-06-04 01:50:30|2980.4|2974.4|2980.4|2974.4|2980.6|2974.6|2980.1|2974.1|5
1622771440000|2021-06-04 01:50:40|2980.1|2974.1|2980.1|2974.1|2980.5|2974.5|2980.1|2974.1|5
1622771450000|2021-06-04 01:50:50|2980.4|2974.4|2980.3|2974.3|2980.6|2974.6|2979.6|2973.6|6
1622771460000|2021-06-04 01:51:00|2979.9|2973.9|2980.5|2974.5|2980.5|2974.5|2979.6|2973.6|22
1622771470000|2021-06-04 01:51:10|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1622771480000|2021-06-04 01:51:20|2980.5|2974.5|2981.1|2975.1|2981.5|2975.5|2980.4|2974.4|13
1622771490000|2021-06-04 01:51:30|2981.3|2975.3|2981.6|2975.6|2981.6|2975.6|2981.3|2975.3|3
1622771500000|2021-06-04 01:51:40|2981.9|2975.9|2982.1|2976.1|2982.1|2976.1|2981.9|2975.9|2
1622771510000|2021-06-04 01:51:50|2982.4|2976.4|2982|2976|2982.4|2976.4|2981.4|2975.4|9
1622771520000|2021-06-04 01:52:00|2981.6|2975.6|2982|2976|2982|2976|2981.6|2975.6|2
1622771530000|2021-06-04 01:52:10|2982.3|2976.3|2982.6|2976.6|2983|2977|2982.3|2976.3|6
1622771540000|2021-06-04 01:52:20|2982.1|2976.1|2982.3|2976.3|2982.5|2976.5|2982.1|2976.1|6
1622771550000|2021-06-04 01:52:30|2981.9|2975.9|2983|2977|2983.3|2977.3|2981.9|2975.9|10
1622771560000|2021-06-04 01:52:40|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1622771570000|2021-06-04 01:52:50|2983|2977|2983.1|2977.1|2983.1|2977.1|2983|2977|2
1622771580000|2021-06-04 01:53:00|2982.9|2976.9|2984.1|2978.1|2984.1|2978.1|2982.9|2976.9|5
1622771590000|2021-06-04 01:53:10|2984.4|2978.4|2983.5|2977.5|2984.4|2978.4|2983.1|2977.1|5
1622771600000|2021-06-04 01:53:20|2983.8|2977.8|2984.9|2978.9|2984.9|2978.9|2983.8|2977.8|5
1622771630000|2021-06-04 01:53:50|2984.4|2978.4|2983.6|2977.6|2984.4|2978.4|2983.6|2977.6|4
1622771640000|2021-06-04 01:54:00|2983.3|2977.3|2983.3|2977.3|2983.6|2977.6|2983.3|2977.3|3
1622771650000|2021-06-04 01:54:10|2983.6|2977.6|2983.8|2977.8|2983.9|2977.9|2983.4|2977.4|5
1622771660000|2021-06-04 01:54:20|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1622771670000|2021-06-04 01:54:30|2983.5|2977.5|2983.1|2977.1|2983.5|2977.5|2983.1|2977.1|3
1622771680000|2021-06-04 01:54:40|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622771700000|2021-06-04 01:55:00|2983.1|2977.1|2984.9|2978.9|2984.9|2978.9|2983.1|2977.1|4
1622771770000|2021-06-04 01:56:10|2984.4|2978.4|2983.9|2977.9|2984.4|2978.4|2983.9|2977.9|3
1622771780000|2021-06-04 01:56:20|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|5
1622771790000|2021-06-04 01:56:30|2984.9|2978.9|2985.9|2979.9|2986|2980|2984.9|2978.9|6
1622771800000|2021-06-04 01:56:40|2985.5|2979.5|2985.1|2979.1|2985.5|2979.5|2985.1|2979.1|2
1622771810000|2021-06-04 01:56:50|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1622771820000|2021-06-04 01:57:00|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|2
1622771840000|2021-06-04 01:57:20|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1622771850000|2021-06-04 01:57:30|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1622771880000|2021-06-04 01:58:00|2984.6|2978.6|2983.9|2977.9|2984.6|2978.6|2983.9|2977.9|3
1622771900000|2021-06-04 01:58:20|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1622771910000|2021-06-04 01:58:30|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622771920000|2021-06-04 01:58:40|2983.6|2977.6|2983.4|2977.4|2983.9|2977.9|2983.1|2977.1|5
1622771930000|2021-06-04 01:58:50|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1622771940000|2021-06-04 01:59:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1622771960000|2021-06-04 01:59:20|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1622771990000|2021-06-04 01:59:50|2982.5|2976.5|2982.4|2976.4|2982.6|2976.6|2982.4|2976.4|5
1622772000000|2021-06-04 02:00:00|2982.1|2976.1|2980.8|2974.8|2982.1|2976.1|2980.8|2974.8|7
1622772020000|2021-06-04 02:00:20|2980.9|2974.9|2980.9|2974.9|2981.1|2975.1|2980.9|2974.9|3
1622772030000|2021-06-04 02:00:30|2981.1|2975.1|2981.1|2975.1|2981.4|2975.4|2981.1|2975.1|3
1622772080000|2021-06-04 02:01:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1622772110000|2021-06-04 02:01:50|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|2
1622772120000|2021-06-04 02:02:00|2981.6|2975.6|2981.9|2975.9|2981.9|2975.9|2981.6|2975.6|2
1622772130000|2021-06-04 02:02:10|2982.1|2976.1|2982.9|2976.9|2982.9|2976.9|2982.1|2976.1|4
1622772150000|2021-06-04 02:02:30|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1622772170000|2021-06-04 02:02:50|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1622772180000|2021-06-04 02:03:00|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1622772200000|2021-06-04 02:03:20|2983.4|2977.4|2983.4|2977.4|2984.3|2978.3|2983.4|2977.4|7
1622772210000|2021-06-04 02:03:30|2983.8|2977.8|2983.5|2977.5|2983.9|2977.9|2983.5|2977.5|4
1622772230000|2021-06-04 02:03:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1622772240000|2021-06-04 02:04:00|2983.6|2977.6|2983.3|2977.3|2983.6|2977.6|2983.3|2977.3|2
1622772250000|2021-06-04 02:04:10|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1622772260000|2021-06-04 02:04:20|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622772270000|2021-06-04 02:04:30|2983.6|2977.6|2984.5|2978.5|2984.5|2978.5|2983.6|2977.6|4
1622772290000|2021-06-04 02:04:50|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1622772310000|2021-06-04 02:05:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622772320000|2021-06-04 02:05:20|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1622772330000|2021-06-04 02:05:30|2984.4|2978.4|2984.1|2978.1|2984.4|2978.4|2984.1|2978.1|2
1622772350000|2021-06-04 02:05:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622772370000|2021-06-04 02:06:10|2984.1|2978.1|2983.9|2977.9|2984.1|2978.1|2983.9|2977.9|2
1622772380000|2021-06-04 02:06:20|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1622772390000|2021-06-04 02:06:30|2983.9|2977.9|2983.6|2977.6|2984.1|2978.1|2983.4|2977.4|8
1622772400000|2021-06-04 02:06:40|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622772410000|2021-06-04 02:06:50|2984.1|2978.1|2984.5|2978.5|2984.5|2978.5|2984.1|2978.1|2
1622772420000|2021-06-04 02:07:00|2984.8|2978.8|2984.9|2978.9|2985.6|2979.6|2984.8|2978.8|7
1622772440000|2021-06-04 02:07:20|2984.6|2978.6|2984.5|2978.5|2984.6|2978.6|2984.5|2978.5|2
1622772450000|2021-06-04 02:07:30|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1622772470000|2021-06-04 02:07:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622772490000|2021-06-04 02:08:10|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|2
1622772500000|2021-06-04 02:08:20|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|2
1622772520000|2021-06-04 02:08:40|2984.6|2978.6|2986.4|2980.4|2986.4|2980.4|2984.6|2978.6|9
1622772530000|2021-06-04 02:08:50|2985.8|2979.8|2986.1|2980.1|2986.1|2980.1|2985.8|2979.8|4
1622772550000|2021-06-04 02:09:10|2986.6|2980.6|2986.1|2980.1|2986.6|2980.6|2986.1|2980.1|3
1622772560000|2021-06-04 02:09:20|2985.6|2979.6|2986.3|2980.3|2986.3|2980.3|2985.6|2979.6|3
1622772610000|2021-06-04 02:10:10|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622772640000|2021-06-04 02:10:40|2986.4|2980.4|2986.9|2980.9|2986.9|2980.9|2986.4|2980.4|3
1622772650000|2021-06-04 02:10:50|2987|2981|2987.1|2981.1|2987.1|2981.1|2987|2981|2
1622772660000|2021-06-04 02:11:00|2986.9|2980.9|2986.3|2980.3|2986.9|2980.9|2986.3|2980.3|2
1622772670000|2021-06-04 02:11:10|2986.1|2980.1|2985.6|2979.6|2986.1|2980.1|2985.6|2979.6|2
1622772680000|2021-06-04 02:11:20|2985.9|2979.9|2985.8|2979.8|2985.9|2979.9|2985.8|2979.8|2
1622772690000|2021-06-04 02:11:30|2986.4|2980.4|2985.9|2979.9|2986.4|2980.4|2985.6|2979.6|3
1622772700000|2021-06-04 02:11:40|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1622772720000|2021-06-04 02:12:00|2985.6|2979.6|2984.9|2978.9|2985.6|2979.6|2984.6|2978.6|9
1622772730000|2021-06-04 02:12:10|2984.8|2978.8|2985.1|2979.1|2985.1|2979.1|2984.8|2978.8|3
1622772740000|2021-06-04 02:12:20|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|3
1622772750000|2021-06-04 02:12:30|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1622772760000|2021-06-04 02:12:40|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1622772780000|2021-06-04 02:13:00|2984.9|2978.9|2984.1|2978.1|2984.9|2978.9|2984.1|2978.1|4
1622772800000|2021-06-04 02:13:20|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622772810000|2021-06-04 02:13:30|2983.8|2977.8|2983.9|2977.9|2983.9|2977.9|2983.5|2977.5|6
1622772820000|2021-06-04 02:13:40|2984.1|2978.1|2984.1|2978.1|2984.4|2978.4|2984.1|2978.1|3
1622772850000|2021-06-04 02:14:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1622772860000|2021-06-04 02:14:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984|2978|5
1622772870000|2021-06-04 02:14:30|2984|2978|2984.4|2978.4|2984.4|2978.4|2984|2978|4
1622772880000|2021-06-04 02:14:40|2984.8|2978.8|2985.8|2979.8|2985.8|2979.8|2984.8|2978.8|12
1622772890000|2021-06-04 02:14:50|2986.1|2980.1|2985.5|2979.5|2986.1|2980.1|2985.4|2979.4|9
1622772900000|2021-06-04 02:15:00|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1622772920000|2021-06-04 02:15:20|2985.5|2979.5|2985.1|2979.1|2985.5|2979.5|2985.1|2979.1|2
1622772990000|2021-06-04 02:16:30|2984.6|2978.6|2984.8|2978.8|2984.8|2978.8|2984.6|2978.6|2
1622773010000|2021-06-04 02:16:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1622773280000|2021-06-04 02:21:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1622773360000|2021-06-04 02:22:40|2984.1|2978.1|2983.4|2977.4|2984.1|2978.1|2983.4|2977.4|3
1622773800000|2021-06-04 02:30:00|2984.4|2978.4|2989.9|2983.9|2990.1|2984.1|2984.4|2978.4|14
1622773810000|2021-06-04 02:30:10|2990.1|2984.1|2990.8|2984.8|2990.8|2984.8|2990.1|2984.1|4
1622773820000|2021-06-04 02:30:20|2990.4|2984.4|2989.4|2983.4|2990.4|2984.4|2989.3|2983.3|7
1622773830000|2021-06-04 02:30:30|2989.8|2983.8|2990.4|2984.4|2990.4|2984.4|2989.4|2983.4|7
1622773840000|2021-06-04 02:30:40|2990.6|2984.6|2989.6|2983.6|2990.6|2984.6|2989.4|2983.4|6
1622773850000|2021-06-04 02:30:50|2989.9|2983.9|2990.4|2984.4|2990.4|2984.4|2989.9|2983.9|2
1622773860000|2021-06-04 02:31:00|2990.6|2984.6|2991|2985|2991.4|2985.4|2990.6|2984.6|8
1622773870000|2021-06-04 02:31:10|2991.3|2985.3|2990.9|2984.9|2991.5|2985.5|2990.8|2984.8|9
1622773890000|2021-06-04 02:31:30|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|3
1622773900000|2021-06-04 02:31:40|2991.4|2985.4|2991.3|2985.3|2991.4|2985.4|2991.3|2985.3|2
1622773910000|2021-06-04 02:31:50|2990.9|2984.9|2990.5|2984.5|2990.9|2984.9|2990.3|2984.3|3
1622773920000|2021-06-04 02:32:00|2990.8|2984.8|2991|2985|2991.3|2985.3|2990.6|2984.6|4
1622773930000|2021-06-04 02:32:10|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991|2985|6
1622773940000|2021-06-04 02:32:20|2991.3|2985.3|2991|2985|2991.3|2985.3|2990|2984|9
1622773950000|2021-06-04 02:32:30|2991.3|2985.3|2991.3|2985.3|2992|2986|2991.3|2985.3|7
1622773960000|2021-06-04 02:32:40|2991.4|2985.4|2990.9|2984.9|2991.4|2985.4|2990.9|2984.9|2
1622773970000|2021-06-04 02:32:50|2990.6|2984.6|2991.6|2985.6|2991.6|2985.6|2990.6|2984.6|6
1622773980000|2021-06-04 02:33:00|2991.4|2985.4|2991.4|2985.4|2991.6|2985.6|2990.6|2984.6|12
1622773990000|2021-06-04 02:33:10|2991.6|2985.6|2990.9|2984.9|2992.1|2986.1|2990.9|2984.9|9
1622774000000|2021-06-04 02:33:20|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2990.6|2984.6|6
1622774010000|2021-06-04 02:33:30|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|2
1622774030000|2021-06-04 02:33:50|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|2
1622774040000|2021-06-04 02:34:00|2991.1|2985.1|2992.1|2986.1|2992.1|2986.1|2991.1|2985.1|3
1622774060000|2021-06-04 02:34:20|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.3|2985.3|3
1622774070000|2021-06-04 02:34:30|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|3
1622774080000|2021-06-04 02:34:40|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1622774090000|2021-06-04 02:34:50|2991.9|2985.9|2992.4|2986.4|2992.4|2986.4|2991.9|2985.9|3
1622774100000|2021-06-04 02:35:00|2992|2986|2993.4|2987.4|2993.4|2987.4|2992|2986|3
1622774110000|2021-06-04 02:35:10|2993.6|2987.6|2993|2987|2993.6|2987.6|2992.5|2986.5|10
1622774130000|2021-06-04 02:35:30|2992.8|2986.8|2991.6|2985.6|2992.8|2986.8|2991.6|2985.6|4
1622774140000|2021-06-04 02:35:40|2991.4|2985.4|2991.9|2985.9|2991.9|2985.9|2991.4|2985.4|2
1622774150000|2021-06-04 02:35:50|2991.5|2985.5|2991.9|2985.9|2992.1|2986.1|2991.5|2985.5|8
1622774160000|2021-06-04 02:36:00|2991.5|2985.5|2991.9|2985.9|2992.1|2986.1|2991.5|2985.5|4
1622774170000|2021-06-04 02:36:10|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|4
1622774180000|2021-06-04 02:36:20|2991.9|2985.9|2991|2985|2991.9|2985.9|2990.9|2984.9|4
1622774210000|2021-06-04 02:36:50|2990.6|2984.6|2990.5|2984.5|2990.6|2984.6|2990|2984|3
1622774220000|2021-06-04 02:37:00|2990.1|2984.1|2990.9|2984.9|2991|2985|2990.1|2984.1|6
1622774230000|2021-06-04 02:37:10|2990.6|2984.6|2990.5|2984.5|2990.8|2984.8|2990.3|2984.3|5
1622774240000|2021-06-04 02:37:20|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1622774260000|2021-06-04 02:37:40|2990.9|2984.9|2991.9|2985.9|2992.1|2986.1|2990.9|2984.9|10
1622774270000|2021-06-04 02:37:50|2992.1|2986.1|2991.9|2985.9|2992.1|2986.1|2991.9|2985.9|4
1622774280000|2021-06-04 02:38:00|2992.1|2986.1|2992|2986|2992.1|2986.1|2991.8|2985.8|3
1622774290000|2021-06-04 02:38:10|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622774300000|2021-06-04 02:38:20|2992|2986|2992|2986|2992.1|2986.1|2991.5|2985.5|4
1622774310000|2021-06-04 02:38:30|2992.1|2986.1|2992.4|2986.4|2992.4|2986.4|2992.1|2986.1|2
1622774320000|2021-06-04 02:38:40|2992.1|2986.1|2992.4|2986.4|2992.4|2986.4|2991.8|2985.8|7
1622774330000|2021-06-04 02:38:50|2992.1|2986.1|2992|2986|2992.4|2986.4|2991.9|2985.9|5
1622774340000|2021-06-04 02:39:00|2991.8|2985.8|2991.4|2985.4|2991.8|2985.8|2991|2985|10
1622774350000|2021-06-04 02:39:10|2991.1|2985.1|2990.1|2984.1|2991.1|2985.1|2990|2984|4
1622774360000|2021-06-04 02:39:20|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622774370000|2021-06-04 02:39:30|2990.3|2984.3|2990.4|2984.4|2990.5|2984.5|2990.3|2984.3|4
1622774380000|2021-06-04 02:39:40|2990.1|2984.1|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|4
1622774390000|2021-06-04 02:39:50|2990.6|2984.6|2991.4|2985.4|2991.4|2985.4|2990.6|2984.6|4
1622774430000|2021-06-04 02:40:30|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1622774450000|2021-06-04 02:40:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622774480000|2021-06-04 02:41:20|2991.8|2985.8|2991.6|2985.6|2991.8|2985.8|2991.6|2985.6|2
1622774490000|2021-06-04 02:41:30|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1622774500000|2021-06-04 02:41:40|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1622774520000|2021-06-04 02:42:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622774580000|2021-06-04 02:43:00|2991.4|2985.4|2990.5|2984.5|2991.4|2985.4|2990.5|2984.5|2
1622774610000|2021-06-04 02:43:30|2990.8|2984.8|2990.9|2984.9|2991|2985|2990.8|2984.8|3
1622774650000|2021-06-04 02:44:10|2991.1|2985.1|2990.9|2984.9|2991.1|2985.1|2990.9|2984.9|2
1622774710000|2021-06-04 02:45:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622774720000|2021-06-04 02:45:20|2991|2985|2990.9|2984.9|2991|2985|2990.9|2984.9|2
1622774730000|2021-06-04 02:45:30|2991.1|2985.1|2991.3|2985.3|2991.3|2985.3|2991.1|2985.1|2
1622774770000|2021-06-04 02:46:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1622774780000|2021-06-04 02:46:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622774810000|2021-06-04 02:46:50|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|5
1622774820000|2021-06-04 02:47:00|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|8
1622774830000|2021-06-04 02:47:10|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1622774840000|2021-06-04 02:47:20|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1622774890000|2021-06-04 02:48:10|2991.3|2985.3|2991.3|2985.3|2991.4|2985.4|2991.3|2985.3|5
1622774930000|2021-06-04 02:48:50|2991.4|2985.4|2991.4|2985.4|2991.6|2985.6|2991.3|2985.3|9
1622774940000|2021-06-04 02:49:00|2991.6|2985.6|2991.9|2985.9|2992|2986|2991.6|2985.6|3
1622774950000|2021-06-04 02:49:10|2992|2986|2992.4|2986.4|2992.9|2986.9|2992|2986|5
1622774960000|2021-06-04 02:49:20|2992.6|2986.6|2992.4|2986.4|2992.6|2986.6|2992.4|2986.4|2
1622774980000|2021-06-04 02:49:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622775000000|2021-06-04 02:50:00|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1622775010000|2021-06-04 02:50:10|2992.6|2986.6|2993.5|2987.5|2993.5|2987.5|2992.3|2986.3|9
1622775020000|2021-06-04 02:50:20|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1622775030000|2021-06-04 02:50:30|2994.1|2988.1|2994.4|2988.4|2994.4|2988.4|2994.1|2988.1|2
1622775040000|2021-06-04 02:50:40|2994.1|2988.1|2993.8|2987.8|2994.1|2988.1|2993.8|2987.8|2
1622775050000|2021-06-04 02:50:50|2994.1|2988.1|2993.8|2987.8|2994.4|2988.4|2993.8|2987.8|4
1622775060000|2021-06-04 02:51:00|2993.9|2987.9|2993.8|2987.8|2993.9|2987.9|2993.8|2987.8|2
1622775070000|2021-06-04 02:51:10|2993|2987|2993|2987|2993|2987|2993|2987|1
1622775080000|2021-06-04 02:51:20|2993.1|2987.1|2993.5|2987.5|2993.5|2987.5|2993|2987|4
1622775110000|2021-06-04 02:51:50|2993.8|2987.8|2993.6|2987.6|2994.4|2988.4|2993.6|2987.6|7
1622775120000|2021-06-04 02:52:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1622775130000|2021-06-04 02:52:10|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|4
1622775140000|2021-06-04 02:52:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1622775150000|2021-06-04 02:52:30|2992.5|2986.5|2992.6|2986.6|2992.6|2986.6|2992.5|2986.5|2
1622775220000|2021-06-04 02:53:40|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1622775270000|2021-06-04 02:54:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1622775280000|2021-06-04 02:54:40|2993.1|2987.1|2994|2988|2994|2988|2993.1|2987.1|2
1622775290000|2021-06-04 02:54:50|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1622775300000|2021-06-04 02:55:00|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.3|2987.3|3
1622775310000|2021-06-04 02:55:10|2993.9|2987.9|2993.4|2987.4|2993.9|2987.9|2993.4|2987.4|2
1622775320000|2021-06-04 02:55:20|2993.9|2987.9|2992.6|2986.6|2993.9|2987.9|2992.6|2986.6|5
1622775340000|2021-06-04 02:55:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1622775350000|2021-06-04 02:55:50|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|2
1622775370000|2021-06-04 02:56:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1622775380000|2021-06-04 02:56:20|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|3
1622775390000|2021-06-04 02:56:30|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1622775400000|2021-06-04 02:56:40|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1622775420000|2021-06-04 02:57:00|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1622775430000|2021-06-04 02:57:10|2992.9|2986.9|2992.6|2986.6|2992.9|2986.9|2992.6|2986.6|4
1622775440000|2021-06-04 02:57:20|2992.9|2986.9|2992.6|2986.6|2992.9|2986.9|2992.3|2986.3|5
1622775450000|2021-06-04 02:57:30|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1622775470000|2021-06-04 02:57:50|2993|2987|2993.8|2987.8|2993.8|2987.8|2993|2987|4
1622775480000|2021-06-04 02:58:00|2993.4|2987.4|2993.4|2987.4|2993.6|2987.6|2993.4|2987.4|3
1622775490000|2021-06-04 02:58:10|2993.1|2987.1|2992.8|2986.8|2993.1|2987.1|2992.8|2986.8|2
1622775500000|2021-06-04 02:58:20|2992.9|2986.9|2993|2987|2993.3|2987.3|2992.8|2986.8|6
1622775510000|2021-06-04 02:58:30|2993.1|2987.1|2992.6|2986.6|2993.1|2987.1|2992.6|2986.6|4
1622775520000|2021-06-04 02:58:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1622775540000|2021-06-04 02:59:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|3
1622775550000|2021-06-04 02:59:10|2991.9|2985.9|2992.6|2986.6|2992.6|2986.6|2991.9|2985.9|3
1622775560000|2021-06-04 02:59:20|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1622775570000|2021-06-04 02:59:30|2992.1|2986.1|2991.6|2985.6|2992.1|2986.1|2991.6|2985.6|2
1622775580000|2021-06-04 02:59:40|2991.4|2985.4|2991.1|2985.1|2991.4|2985.4|2990.8|2984.8|3
1622775590000|2021-06-04 02:59:50|2990.8|2984.8|2990.1|2984.1|2990.8|2984.8|2990.1|2984.1|4
1622775600000|2021-06-04 03:00:00|2989.9|2983.9|2989.9|2983.9|2990.1|2984.1|2989.9|2983.9|3
1622775620000|2021-06-04 03:00:20|2990.3|2984.3|2990.9|2984.9|2990.9|2984.9|2990.3|2984.3|2
1622775630000|2021-06-04 03:00:30|2991.1|2985.1|2990.9|2984.9|2991.1|2985.1|2990.9|2984.9|2
1622775640000|2021-06-04 03:00:40|2991.1|2985.1|2991.9|2985.9|2991.9|2985.9|2991.1|2985.1|2
1622775650000|2021-06-04 03:00:50|2992|2986|2992|2986|2992.1|2986.1|2992|2986|3
1622775660000|2021-06-04 03:01:00|2991.6|2985.6|2991.6|2985.6|2992|2986|2991.6|2985.6|6
1622775710000|2021-06-04 03:01:50|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1622775730000|2021-06-04 03:02:10|2991.9|2985.9|2993|2987|2993|2987|2991.9|2985.9|3
1622775740000|2021-06-04 03:02:20|2992.8|2986.8|2992.4|2986.4|2992.8|2986.8|2992.3|2986.3|4
1622775790000|2021-06-04 03:03:10|2992.6|2986.6|2992.8|2986.8|2992.8|2986.8|2992.6|2986.6|2
1622775820000|2021-06-04 03:03:40|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1622775910000|2021-06-04 03:05:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1622775930000|2021-06-04 03:05:30|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1622775990000|2021-06-04 03:06:30|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1622776040000|2021-06-04 03:07:20|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1622776080000|2021-06-04 03:08:00|2994.3|2988.3|2994.4|2988.4|2994.6|2988.6|2994.3|2988.3|3
1622776090000|2021-06-04 03:08:10|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1622776100000|2021-06-04 03:08:20|2994.9|2988.9|2994.6|2988.6|2994.9|2988.9|2994.4|2988.4|3
1622776110000|2021-06-04 03:08:30|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.4|2988.4|8
1622776120000|2021-06-04 03:08:40|2995.3|2989.3|2995.4|2989.4|2995.9|2989.9|2995.3|2989.3|4
1622776130000|2021-06-04 03:08:50|2995.1|2989.1|2996.1|2990.1|2996.4|2990.4|2995.1|2989.1|8
1622776140000|2021-06-04 03:09:00|2996|2990|2994.9|2988.9|2996|2990|2994.9|2988.9|5
1622776150000|2021-06-04 03:09:10|2995.1|2989.1|2995|2989|2995.5|2989.5|2995|2989|4
1622776160000|2021-06-04 03:09:20|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1622776170000|2021-06-04 03:09:30|2994.5|2988.5|2994.6|2988.6|2994.6|2988.6|2994.5|2988.5|2
1622776180000|2021-06-04 03:09:40|2994.5|2988.5|2993.5|2987.5|2994.5|2988.5|2993.5|2987.5|4
1622776190000|2021-06-04 03:09:50|2993.9|2987.9|2994.5|2988.5|2994.5|2988.5|2993.9|2987.9|3
1622776200000|2021-06-04 03:10:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1622776210000|2021-06-04 03:10:10|2994.9|2988.9|2994.1|2988.1|2994.9|2988.9|2994.1|2988.1|3
1622776220000|2021-06-04 03:10:20|2993.8|2987.8|2993.6|2987.6|2993.8|2987.8|2993.6|2987.6|2
1622776230000|2021-06-04 03:10:30|2993.4|2987.4|2992.6|2986.6|2993.4|2987.4|2992.6|2986.6|4
1622776240000|2021-06-04 03:10:40|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1622776250000|2021-06-04 03:10:50|2993.1|2987.1|2993.6|2987.6|2993.6|2987.6|2993.1|2987.1|3
1622776270000|2021-06-04 03:11:10|2993.4|2987.4|2992.9|2986.9|2993.4|2987.4|2992.9|2986.9|3
1622776300000|2021-06-04 03:11:40|2993.1|2987.1|2993.4|2987.4|2993.4|2987.4|2993.1|2987.1|2
1622776330000|2021-06-04 03:12:10|2993.1|2987.1|2992.9|2986.9|2993.1|2987.1|2992.9|2986.9|2
1622776340000|2021-06-04 03:12:20|2993.1|2987.1|2994.1|2988.1|2994.4|2988.4|2993.1|2987.1|7
1622776350000|2021-06-04 03:12:30|2993.9|2987.9|2994.5|2988.5|2994.5|2988.5|2993.6|2987.6|5
1622776380000|2021-06-04 03:13:00|2994.9|2988.9|2995.6|2989.6|2995.6|2989.6|2994.9|2988.9|4
1622776440000|2021-06-04 03:14:00|2995.3|2989.3|2994.9|2988.9|2995.3|2989.3|2994.9|2988.9|2
1622776460000|2021-06-04 03:14:20|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1622776500000|2021-06-04 03:15:00|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1622776520000|2021-06-04 03:15:20|2995.1|2989.1|2995.4|2989.4|2995.4|2989.4|2995.1|2989.1|2
1622776550000|2021-06-04 03:15:50|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1622776580000|2021-06-04 03:16:20|2995.1|2989.1|2995.4|2989.4|2995.4|2989.4|2995.1|2989.1|2
1622776590000|2021-06-04 03:16:30|2995.9|2989.9|2996.4|2990.4|2996.4|2990.4|2995.9|2989.9|2
1622776600000|2021-06-04 03:16:40|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1622776620000|2021-06-04 03:17:00|2996|2990|2995.4|2989.4|2996|2990|2995.4|2989.4|4
1622776680000|2021-06-04 03:18:00|2995.1|2989.1|2994.6|2988.6|2995.1|2989.1|2994.6|2988.6|3
1622776690000|2021-06-04 03:18:10|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|7
1622776700000|2021-06-04 03:18:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1622776710000|2021-06-04 03:18:30|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1622776720000|2021-06-04 03:18:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622776740000|2021-06-04 03:19:00|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1622776760000|2021-06-04 03:19:20|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|2
1622776780000|2021-06-04 03:19:40|2992.6|2986.6|2992.3|2986.3|2992.6|2986.6|2992.3|2986.3|2
1622776800000|2021-06-04 03:20:00|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1622776810000|2021-06-04 03:20:10|2992.6|2986.6|2993.4|2987.4|2993.4|2987.4|2992.6|2986.6|4
1622776820000|2021-06-04 03:20:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1622776840000|2021-06-04 03:20:40|2994.4|2988.4|2994.5|2988.5|2994.5|2988.5|2994.4|2988.4|2
1622776850000|2021-06-04 03:20:50|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1622776860000|2021-06-04 03:21:00|2994.4|2988.4|2994.5|2988.5|2994.8|2988.8|2994.4|2988.4|3
1622776880000|2021-06-04 03:21:20|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1622776890000|2021-06-04 03:21:30|2994.3|2988.3|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|4
1622776900000|2021-06-04 03:21:40|2993.6|2987.6|2993.3|2987.3|2993.6|2987.6|2993.3|2987.3|2
1622776920000|2021-06-04 03:22:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1622776960000|2021-06-04 03:22:40|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1622776970000|2021-06-04 03:22:50|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1622776980000|2021-06-04 03:23:00|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1622777000000|2021-06-04 03:23:20|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|3
1622777010000|2021-06-04 03:23:30|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1622777060000|2021-06-04 03:24:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1622777090000|2021-06-04 03:24:50|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1622777110000|2021-06-04 03:25:10|2995.1|2989.1|2995.9|2989.9|2995.9|2989.9|2995.1|2989.1|3
1622777130000|2021-06-04 03:25:30|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1622777140000|2021-06-04 03:25:40|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1622777150000|2021-06-04 03:25:50|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2996.1|2990.1|2
1622777170000|2021-06-04 03:26:10|2996.1|2990.1|2995.9|2989.9|2996.1|2990.1|2995.9|2989.9|2
1622777230000|2021-06-04 03:27:10|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|4
1622777240000|2021-06-04 03:27:20|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1622777300000|2021-06-04 03:28:20|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1622777310000|2021-06-04 03:28:30|2994.9|2988.9|2995.4|2989.4|2995.4|2989.4|2994.9|2988.9|2
1622777340000|2021-06-04 03:29:00|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1622777390000|2021-06-04 03:29:50|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1622777400000|2021-06-04 03:30:00|2995.1|2989.1|2993.6|2987.6|2995.1|2989.1|2993.6|2987.6|5
1622777420000|2021-06-04 03:30:20|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1622777430000|2021-06-04 03:30:30|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1622777530000|2021-06-04 03:32:10|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1622777540000|2021-06-04 03:32:20|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1622777570000|2021-06-04 03:32:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1622777580000|2021-06-04 03:33:00|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1622778010000|2021-06-04 03:40:10|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1622778060000|2021-06-04 03:41:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1622778160000|2021-06-04 03:42:40|2995.1|2989.1|2995.4|2989.4|2995.4|2989.4|2995.1|2989.1|2
1622778170000|2021-06-04 03:42:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1622778180000|2021-06-04 03:43:00|2995.6|2989.6|2994.9|2988.9|2995.6|2989.6|2994.9|2988.9|3
1622778230000|2021-06-04 03:43:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622778240000|2021-06-04 03:44:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622778270000|2021-06-04 03:44:30|2995.4|2989.4|2995.5|2989.5|2996.1|2990.1|2995.3|2989.3|5
1622778280000|2021-06-04 03:44:40|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1622778340000|2021-06-04 03:45:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622778450000|2021-06-04 03:47:30|2995.1|2989.1|2994.8|2988.8|2995.1|2989.1|2994.8|2988.8|2
1622778470000|2021-06-04 03:47:50|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1622778550000|2021-06-04 03:49:10|2994.1|2988.1|2993.4|2987.4|2994.1|2988.1|2993.4|2987.4|2
1622778620000|2021-06-04 03:50:20|2993|2987|2991.9|2985.9|2993|2987|2991.9|2985.9|4
1622778640000|2021-06-04 03:50:40|2991.6|2985.6|2991.3|2985.3|2991.6|2985.6|2991.3|2985.3|2
1622778690000|2021-06-04 03:51:30|2990.4|2984.4|2991.6|2985.6|2991.6|2985.6|2990.4|2984.4|2
1622778700000|2021-06-04 03:51:40|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1622778710000|2021-06-04 03:51:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1622778780000|2021-06-04 03:53:00|2992.1|2986.1|2993.5|2987.5|2993.5|2987.5|2992.1|2986.1|5
1622778790000|2021-06-04 03:53:10|2992.6|2986.6|2994.1|2988.1|2994.1|2988.1|2992.6|2986.6|3
1622778800000|2021-06-04 03:53:20|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1622778850000|2021-06-04 03:54:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1622779460000|2021-06-04 04:04:20|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1622779800000|2021-06-04 04:10:00|2994.4|2988.4|2994.5|2988.5|2994.5|2988.5|2994.4|2988.4|2
1622779840000|2021-06-04 04:10:40|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1622779900000|2021-06-04 04:11:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1622780060000|2021-06-04 04:14:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1622780350000|2021-06-04 04:19:10|2994.5|2988.5|2993.9|2987.9|2994.5|2988.5|2993.9|2987.9|3
1622780370000|2021-06-04 04:19:30|2994|2988|2993.9|2987.9|2994|2988|2993.9|2987.9|2
1622780390000|2021-06-04 04:19:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1622780400000|2021-06-04 04:20:00|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1622780410000|2021-06-04 04:20:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1622780470000|2021-06-04 04:21:10|2993.9|2987.9|2993.6|2987.6|2993.9|2987.9|2993.6|2987.6|2
1622780530000|2021-06-04 04:22:10|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1622780580000|2021-06-04 04:23:00|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1622780610000|2021-06-04 04:23:30|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1622780630000|2021-06-04 04:23:50|2994.4|2988.4|2994.9|2988.9|2994.9|2988.9|2994.4|2988.4|2
1622780670000|2021-06-04 04:24:30|2996.1|2990.1|2995.6|2989.6|2996.1|2990.1|2995.6|2989.6|2
1622780720000|2021-06-04 04:25:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622780780000|2021-06-04 04:26:20|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1622780830000|2021-06-04 04:27:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1622780910000|2021-06-04 04:28:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622781220000|2021-06-04 04:33:40|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1622781230000|2021-06-04 04:33:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622781260000|2021-06-04 04:34:20|2995.1|2989.1|2995.6|2989.6|2995.6|2989.6|2995.1|2989.1|3
1622781850000|2021-06-04 04:44:10|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1622781870000|2021-06-04 04:44:30|2995.4|2989.4|2995.6|2989.6|2995.6|2989.6|2995.4|2989.4|2
1622782010000|2021-06-04 04:46:50|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1622782040000|2021-06-04 04:47:20|2995.4|2989.4|2995.6|2989.6|2995.6|2989.6|2995.4|2989.4|2
1622782100000|2021-06-04 04:48:20|2995.4|2989.4|2994.9|2988.9|2995.4|2989.4|2994.9|2988.9|2
1622782340000|2021-06-04 04:52:20|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1622782740000|2021-06-04 04:59:00|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1622783110000|2021-06-04 05:05:10|2995.6|2989.6|2995.9|2989.9|2996.4|2990.4|2995.4|2989.4|7
1622783120000|2021-06-04 05:05:20|2996.6|2990.6|2996.1|2990.1|2996.6|2990.6|2996.1|2990.1|2
1622783130000|2021-06-04 05:05:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1622783180000|2021-06-04 05:06:20|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|2
1622783280000|2021-06-04 05:08:00|2995.4|2989.4|2995.6|2989.6|2995.6|2989.6|2995.4|2989.4|2
1622783290000|2021-06-04 05:08:10|2995.1|2989.1|2994.9|2988.9|2995.1|2989.1|2994.9|2988.9|2
1622783430000|2021-06-04 05:10:30|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1622783740000|2021-06-04 05:15:40|2994.4|2988.4|2994.9|2988.9|2994.9|2988.9|2994.4|2988.4|3
1622783750000|2021-06-04 05:15:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622783880000|2021-06-04 05:18:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1622783900000|2021-06-04 05:18:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622783930000|2021-06-04 05:18:50|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1622783940000|2021-06-04 05:19:00|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2996.1|2990.1|4
1622784000000|2021-06-04 05:20:00|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2996.1|2990.1|2
1622784010000|2021-06-04 05:20:10|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1622784060000|2021-06-04 05:21:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622784140000|2021-06-04 05:22:20|2996.5|2990.5|2996.4|2990.4|2996.6|2990.6|2996.3|2990.3|9
1622784150000|2021-06-04 05:22:30|2996.3|2990.3|2997.6|2991.6|2997.6|2991.6|2996.3|2990.3|5
1622784160000|2021-06-04 05:22:40|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1622784170000|2021-06-04 05:22:50|2998.4|2992.4|2998.9|2992.9|2998.9|2992.9|2998.4|2992.4|2
1622784180000|2021-06-04 05:23:00|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1622784190000|2021-06-04 05:23:10|2998.9|2992.9|2998.9|2992.9|2999.1|2993.1|2998.9|2992.9|3
1622784210000|2021-06-04 05:23:30|2999.1|2993.1|2998.9|2992.9|2999.1|2993.1|2998.9|2992.9|2
1622784220000|2021-06-04 05:23:40|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1622784230000|2021-06-04 05:23:50|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1622784330000|2021-06-04 05:25:30|2999.4|2993.4|3001.4|2995.4|3001.4|2995.4|2999.4|2993.4|3
1622784340000|2021-06-04 05:25:40|3001.6|2995.6|3002.6|2996.6|3002.6|2996.6|3001.5|2995.5|5
1622784350000|2021-06-04 05:25:50|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1622784360000|2021-06-04 05:26:00|3002.6|2996.6|3003.1|2997.1|3003.1|2997.1|3001.4|2995.4|4
1622784400000|2021-06-04 05:26:40|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1622784410000|2021-06-04 05:26:50|3002|2996|3001.6|2995.6|3002|2996|3001.6|2995.6|2
1622784480000|2021-06-04 05:28:00|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1622784500000|2021-06-04 05:28:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1622784560000|2021-06-04 05:29:20|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1622784570000|2021-06-04 05:29:30|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1622784580000|2021-06-04 05:29:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1622784600000|2021-06-04 05:30:00|3001.4|2995.4|3004.5|2998.5|3004.5|2998.5|3000.8|2994.8|14
1622784610000|2021-06-04 05:30:10|3004.9|2998.9|3006.3|3000.3|3006.4|3000.4|3004.9|2998.9|10
1622784620000|2021-06-04 05:30:20|3005.8|2999.8|3004.6|2998.6|3005.8|2999.8|3004.1|2998.1|12
1622784630000|2021-06-04 05:30:30|3004.9|2998.9|3006.4|3000.4|3006.6|3000.6|3004.9|2998.9|8
1622784640000|2021-06-04 05:30:40|3006.1|3000.1|3004|2998|3006.1|3000.1|3004|2998|9
1622784650000|2021-06-04 05:30:50|3003.9|2997.9|3004|2998|3004.5|2998.5|3003.8|2997.8|7
1622784660000|2021-06-04 05:31:00|3004.3|2998.3|3004|2998|3005|2999|3004|2998|6
1622784670000|2021-06-04 05:31:10|3004.3|2998.3|3001.9|2995.9|3004.5|2998.5|3001.9|2995.9|9
1622784680000|2021-06-04 05:31:20|3001.6|2995.6|3002.3|2996.3|3002.3|2996.3|3001.6|2995.6|4
1622784690000|2021-06-04 05:31:30|3002.5|2996.5|3004.9|2998.9|3005.6|2999.6|3002.5|2996.5|13
1622784700000|2021-06-04 05:31:40|3004.6|2998.6|3003.5|2997.5|3004.6|2998.6|3003.5|2997.5|5
1622784710000|2021-06-04 05:31:50|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1622784720000|2021-06-04 05:32:00|3004.1|2998.1|3004|2998|3004.5|2998.5|3004|2998|5
1622784730000|2021-06-04 05:32:10|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|3
1622784740000|2021-06-04 05:32:20|3003.6|2997.6|3004|2998|3004|2998|3002.5|2996.5|9
1622784750000|2021-06-04 05:32:30|3004.3|2998.3|3004.6|2998.6|3004.6|2998.6|3004.3|2998.3|5
1622784760000|2021-06-04 05:32:40|3004.5|2998.5|3004.3|2998.3|3004.6|2998.6|3004.3|2998.3|4
1622784780000|2021-06-04 05:33:00|3004.4|2998.4|3003.6|2997.6|3004.4|2998.4|3003.6|2997.6|9
1622784790000|2021-06-04 05:33:10|3003.8|2997.8|3003.6|2997.6|3004|2998|3003.6|2997.6|4
1622784800000|2021-06-04 05:33:20|3003.8|2997.8|3004|2998|3004.1|2998.1|3003.6|2997.6|6
1622784810000|2021-06-04 05:33:30|3003.8|2997.8|3003.8|2997.8|3004|2998|3003.6|2997.6|7
1622784820000|2021-06-04 05:33:40|3003.5|2997.5|3002.4|2996.4|3003.6|2997.6|3002.1|2996.1|9
1622784830000|2021-06-04 05:33:50|3002.6|2996.6|3003.5|2997.5|3003.5|2997.5|3002.6|2996.6|4
1622784840000|2021-06-04 05:34:00|3003.3|2997.3|3003.3|2997.3|3004|2998|3002.8|2996.8|9
1622784850000|2021-06-04 05:34:10|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|4
1622784860000|2021-06-04 05:34:20|3003|2997|3001.8|2995.8|3003|2997|3001.8|2995.8|6
1622784870000|2021-06-04 05:34:30|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1622784880000|2021-06-04 05:34:40|3001.3|2995.3|3001.1|2995.1|3001.3|2995.3|3001.1|2995.1|2
1622784890000|2021-06-04 05:34:50|3000.6|2994.6|3001.3|2995.3|3001.9|2995.9|3000.6|2994.6|9
1622784900000|2021-06-04 05:35:00|3001|2995|3002.3|2996.3|3002.3|2996.3|3001|2995|8
1622784920000|2021-06-04 05:35:20|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.6|2995.6|3
1622784930000|2021-06-04 05:35:30|3001.6|2995.6|3001|2995|3001.6|2995.6|3001|2995|3
1622784940000|2021-06-04 05:35:40|3000.6|2994.6|3000.9|2994.9|3000.9|2994.9|3000.4|2994.4|4
1622784950000|2021-06-04 05:35:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|5
1622784960000|2021-06-04 05:36:00|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1622784970000|2021-06-04 05:36:10|3000.4|2994.4|2999|2993|3000.4|2994.4|2999|2993|9
1622784980000|2021-06-04 05:36:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999|2993|3
1622785000000|2021-06-04 05:36:40|2999.1|2993.1|2999.3|2993.3|2999.5|2993.5|2999.1|2993.1|3
1622785010000|2021-06-04 05:36:50|2999.1|2993.1|2999.3|2993.3|2999.5|2993.5|2998.6|2992.6|7
1622785020000|2021-06-04 05:37:00|2999.1|2993.1|3000.8|2994.8|3000.8|2994.8|2999.1|2993.1|8
1622785030000|2021-06-04 05:37:10|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1622785040000|2021-06-04 05:37:20|2999.9|2993.9|2999.5|2993.5|2999.9|2993.9|2999.5|2993.5|3
1622785050000|2021-06-04 05:37:30|2999.1|2993.1|2997.9|2991.9|2999.1|2993.1|2997.9|2991.9|6
1622785060000|2021-06-04 05:37:40|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|4
1622785070000|2021-06-04 05:37:50|2998.1|2992.1|2998|2992|2998.6|2992.6|2998|2992|6
1622785080000|2021-06-04 05:38:00|2998.1|2992.1|2998.5|2992.5|2998.6|2992.6|2998|2992|6
1622785090000|2021-06-04 05:38:10|2998.6|2992.6|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|2
1622785100000|2021-06-04 05:38:20|2998.6|2992.6|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|2
1622785110000|2021-06-04 05:38:30|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1622785130000|2021-06-04 05:38:50|2998.3|2992.3|2997.9|2991.9|2998.3|2992.3|2997.9|2991.9|2
1622785140000|2021-06-04 05:39:00|2998.1|2992.1|2997.9|2991.9|2998.1|2992.1|2997.9|2991.9|4
1622785150000|2021-06-04 05:39:10|2998.1|2992.1|2998.4|2992.4|2998.4|2992.4|2997.9|2991.9|6
1622785160000|2021-06-04 05:39:20|2998.1|2992.1|2998.4|2992.4|2998.6|2992.6|2997.9|2991.9|8
1622785190000|2021-06-04 05:39:50|2998.6|2992.6|2999|2993|2999.4|2993.4|2998.6|2992.6|4
1622785200000|2021-06-04 05:40:00|2999.1|2993.1|2999.5|2993.5|2999.5|2993.5|2999.1|2993.1|6
1622785210000|2021-06-04 05:40:10|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1622785220000|2021-06-04 05:40:20|3000.1|2994.1|2999.1|2993.1|3000.1|2994.1|2999|2993|8
1622785230000|2021-06-04 05:40:30|2999.4|2993.4|2999.6|2993.6|2999.8|2993.8|2999.4|2993.4|3
1622785240000|2021-06-04 05:40:40|3000|2994|2999.4|2993.4|3000.3|2994.3|2999.4|2993.4|5
1622785250000|2021-06-04 05:40:50|2999.6|2993.6|2998.9|2992.9|2999.6|2993.6|2998.9|2992.9|4
1622785260000|2021-06-04 05:41:00|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1622785270000|2021-06-04 05:41:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1622785280000|2021-06-04 05:41:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622785300000|2021-06-04 05:41:40|2999.1|2993.1|2999.1|2993.1|2999.5|2993.5|2999.1|2993.1|5
1622785310000|2021-06-04 05:41:50|2999.4|2993.4|2999.9|2993.9|2999.9|2993.9|2999.4|2993.4|3
1622785320000|2021-06-04 05:42:00|3000.1|2994.1|3000|2994|3000.1|2994.1|2999.9|2993.9|3
1622785330000|2021-06-04 05:42:10|2999.9|2993.9|2999.8|2993.8|2999.9|2993.9|2999.5|2993.5|3
1622785350000|2021-06-04 05:42:30|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|5
1622785360000|2021-06-04 05:42:40|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|4
1622785370000|2021-06-04 05:42:50|2998|2992|2997.6|2991.6|2998|2992|2997.6|2991.6|2
1622785380000|2021-06-04 05:43:00|2997.9|2991.9|2999.3|2993.3|2999.4|2993.4|2997.9|2991.9|6
1622785390000|2021-06-04 05:43:10|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1622785450000|2021-06-04 05:44:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1622785460000|2021-06-04 05:44:20|2998.8|2992.8|2997.3|2991.3|2998.8|2992.8|2997.3|2991.3|7
1622785490000|2021-06-04 05:44:50|2997|2991|2996.9|2990.9|2997|2991|2996.9|2990.9|2
1622785510000|2021-06-04 05:45:10|2997.1|2991.1|2997.4|2991.4|2997.4|2991.4|2997.1|2991.1|2
1622785530000|2021-06-04 05:45:30|2998.1|2992.1|2996.3|2990.3|2998.1|2992.1|2996.3|2990.3|6
1622785540000|2021-06-04 05:45:40|2996|2990|2996|2990|2996|2990|2996|2990|1
1622785550000|2021-06-04 05:45:50|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1622785580000|2021-06-04 05:46:20|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1622785590000|2021-06-04 05:46:30|2996.4|2990.4|2996.1|2990.1|2996.4|2990.4|2996.1|2990.1|2
1622785600000|2021-06-04 05:46:40|2996.4|2990.4|2996.1|2990.1|2996.4|2990.4|2996.1|2990.1|2
1622785610000|2021-06-04 05:46:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622785620000|2021-06-04 05:47:00|2996.6|2990.6|2997|2991|2997|2991|2996.6|2990.6|3
1622785630000|2021-06-04 05:47:10|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1622785640000|2021-06-04 05:47:20|2996.8|2990.8|2995.9|2989.9|2996.8|2990.8|2995.9|2989.9|3
1622785650000|2021-06-04 05:47:30|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1622785680000|2021-06-04 05:48:00|2995.4|2989.4|2994.6|2988.6|2995.4|2989.4|2994.6|2988.6|6
1622785690000|2021-06-04 05:48:10|2994.4|2988.4|2994.1|2988.1|2994.4|2988.4|2993.9|2987.9|4
1622785700000|2021-06-04 05:48:20|2993.9|2987.9|2994.1|2988.1|2994.4|2988.4|2993.9|2987.9|4
1622785710000|2021-06-04 05:48:30|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1622785720000|2021-06-04 05:48:40|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1622785730000|2021-06-04 05:48:50|2994.4|2988.4|2994.9|2988.9|2994.9|2988.9|2994.4|2988.4|2
1622785740000|2021-06-04 05:49:00|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1622785770000|2021-06-04 05:49:30|2994.9|2988.9|2995.4|2989.4|2995.4|2989.4|2994.9|2988.9|3
1622785790000|2021-06-04 05:49:50|2995.1|2989.1|2994.9|2988.9|2995.1|2989.1|2994.9|2988.9|2
1622785830000|2021-06-04 05:50:30|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1622785880000|2021-06-04 05:51:20|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1622785910000|2021-06-04 05:51:50|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1622785930000|2021-06-04 05:52:10|2995.4|2989.4|2995.4|2989.4|2995.6|2989.6|2995.4|2989.4|3
1622785970000|2021-06-04 05:52:50|2995.3|2989.3|2995.1|2989.1|2995.3|2989.3|2995.1|2989.1|2
1622785980000|2021-06-04 05:53:00|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1622785990000|2021-06-04 05:53:10|2994.6|2988.6|2994.5|2988.5|2994.6|2988.6|2994.5|2988.5|2
1622786030000|2021-06-04 05:53:50|2994.3|2988.3|2992.4|2986.4|2994.3|2988.3|2992.4|2986.4|5
1622786040000|2021-06-04 05:54:00|2992.1|2986.1|2991.6|2985.6|2992.1|2986.1|2991.6|2985.6|2
1622786060000|2021-06-04 05:54:20|2991.9|2985.9|2991.9|2985.9|2992.1|2986.1|2991.9|2985.9|3
1622786070000|2021-06-04 05:54:30|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622786100000|2021-06-04 05:55:00|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1622786130000|2021-06-04 05:55:30|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|3
1622786140000|2021-06-04 05:55:40|2990.4|2984.4|2990.9|2984.9|2990.9|2984.9|2990.4|2984.4|3
1622786160000|2021-06-04 05:56:00|2991|2985|2990.4|2984.4|2991.4|2985.4|2990.4|2984.4|5
1622786190000|2021-06-04 05:56:30|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622786200000|2021-06-04 05:56:40|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1622786210000|2021-06-04 05:56:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622786220000|2021-06-04 05:57:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1622786230000|2021-06-04 05:57:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.6|2984.6|3
1622786240000|2021-06-04 05:57:20|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1622786250000|2021-06-04 05:57:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1622786260000|2021-06-04 05:57:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622786270000|2021-06-04 05:57:50|2990.5|2984.5|2989.5|2983.5|2990.5|2984.5|2989.5|2983.5|2
1622786300000|2021-06-04 05:58:20|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622786330000|2021-06-04 05:58:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622786380000|2021-06-04 05:59:40|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1622786400000|2021-06-04 06:00:00|2989.4|2983.4|2989.5|2983.5|2989.5|2983.5|2989.4|2983.4|2
1622786410000|2021-06-04 06:00:10|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622786420000|2021-06-04 06:00:20|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622786450000|2021-06-04 06:00:50|2990.4|2984.4|2991|2985|2991|2985|2990.4|2984.4|3
1622786460000|2021-06-04 06:01:00|2991.3|2985.3|2991|2985|2991.6|2985.6|2991|2985|6
1622786470000|2021-06-04 06:01:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622786520000|2021-06-04 06:02:00|2991|2985|2991.9|2985.9|2991.9|2985.9|2991|2985|4
1622786530000|2021-06-04 06:02:10|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622786570000|2021-06-04 06:02:50|2991.3|2985.3|2990.6|2984.6|2991.3|2985.3|2990.6|2984.6|3
1622786580000|2021-06-04 06:03:00|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1622786590000|2021-06-04 06:03:10|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1622786600000|2021-06-04 06:03:20|2990.6|2984.6|2990.1|2984.1|2990.6|2984.6|2989.9|2983.9|3
1622786610000|2021-06-04 06:03:30|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622786650000|2021-06-04 06:04:10|2990|2984|2989.1|2983.1|2990|2984|2989.1|2983.1|5
1622786660000|2021-06-04 06:04:20|2988.9|2982.9|2988.6|2982.6|2988.9|2982.9|2988.6|2982.6|2
1622786670000|2021-06-04 06:04:30|2988.1|2982.1|2988|2982|2988.1|2982.1|2988|2982|2
1622786680000|2021-06-04 06:04:40|2987.9|2981.9|2987.6|2981.6|2987.9|2981.9|2987.6|2981.6|2
1622786690000|2021-06-04 06:04:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1622786700000|2021-06-04 06:05:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1622786730000|2021-06-04 06:05:30|2988.6|2982.6|2989|2983|2989|2983|2988.4|2982.4|4
1622786740000|2021-06-04 06:05:40|2989.4|2983.4|2989.1|2983.1|2989.4|2983.4|2989.1|2983.1|2
1622786760000|2021-06-04 06:06:00|2989.5|2983.5|2989.6|2983.6|2989.6|2983.6|2989.5|2983.5|2
1622786780000|2021-06-04 06:06:20|2989.8|2983.8|2990|2984|2990.5|2984.5|2989.8|2983.8|8
1622786790000|2021-06-04 06:06:30|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|5
1622786800000|2021-06-04 06:06:40|2990.1|2984.1|2989.8|2983.8|2990.1|2984.1|2989.8|2983.8|3
1622786810000|2021-06-04 06:06:50|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622786830000|2021-06-04 06:07:10|2989.1|2983.1|2988.9|2982.9|2989.1|2983.1|2988.9|2982.9|2
1622786840000|2021-06-04 06:07:20|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|2
1622786850000|2021-06-04 06:07:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1622786860000|2021-06-04 06:07:40|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|3
1622786870000|2021-06-04 06:07:50|2987.9|2981.9|2987.6|2981.6|2988.3|2982.3|2987.6|2981.6|5
1622786880000|2021-06-04 06:08:00|2987.9|2981.9|2988.5|2982.5|2988.5|2982.5|2987.9|2981.9|4
1622786890000|2021-06-04 06:08:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1622786920000|2021-06-04 06:08:40|2988.6|2982.6|2988.3|2982.3|2988.6|2982.6|2988.3|2982.3|2
1622786930000|2021-06-04 06:08:50|2988.5|2982.5|2988.6|2982.6|2989.6|2983.6|2988.5|2982.5|8
1622786940000|2021-06-04 06:09:00|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1622786950000|2021-06-04 06:09:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1622787000000|2021-06-04 06:10:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1622787030000|2021-06-04 06:10:30|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1622787040000|2021-06-04 06:10:40|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|2
1622787060000|2021-06-04 06:11:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1622787070000|2021-06-04 06:11:10|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622787080000|2021-06-04 06:11:20|2989.6|2983.6|2990|2984|2990|2984|2989.6|2983.6|2
1622787090000|2021-06-04 06:11:30|2989.8|2983.8|2989.9|2983.9|2990|2984|2989.8|2983.8|3
1622787100000|2021-06-04 06:11:40|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1622787120000|2021-06-04 06:12:00|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1622787160000|2021-06-04 06:12:40|2989.6|2983.6|2989.4|2983.4|2989.6|2983.6|2989.4|2983.4|2
1622787170000|2021-06-04 06:12:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1622787190000|2021-06-04 06:13:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1622787200000|2021-06-04 06:13:20|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622787210000|2021-06-04 06:13:30|2989.5|2983.5|2990.1|2984.1|2990.3|2984.3|2989.5|2983.5|7
1622787230000|2021-06-04 06:13:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|5
1622787240000|2021-06-04 06:14:00|2990.5|2984.5|2991.1|2985.1|2991.1|2985.1|2990.5|2984.5|2
1622787250000|2021-06-04 06:14:10|2990.9|2984.9|2991|2985|2991|2985|2990.8|2984.8|3
1622787260000|2021-06-04 06:14:20|2990.6|2984.6|2989.4|2983.4|2990.6|2984.6|2989.3|2983.3|6
1622787270000|2021-06-04 06:14:30|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|6
1622787280000|2021-06-04 06:14:40|2989.5|2983.5|2989.4|2983.4|2989.5|2983.5|2989.4|2983.4|2
1622787290000|2021-06-04 06:14:50|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|4
1622787300000|2021-06-04 06:15:00|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622787310000|2021-06-04 06:15:10|2990.3|2984.3|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|5
1622787320000|2021-06-04 06:15:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622787340000|2021-06-04 06:15:40|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622787380000|2021-06-04 06:16:20|2989.5|2983.5|2989.6|2983.6|2989.8|2983.8|2989.5|2983.5|3
1622787390000|2021-06-04 06:16:30|2989.4|2983.4|2990.6|2984.6|2990.6|2984.6|2989.4|2983.4|7
1622787400000|2021-06-04 06:16:40|2990.4|2984.4|2990.6|2984.6|2990.6|2984.6|2990.1|2984.1|6
1622787420000|2021-06-04 06:17:00|2990.5|2984.5|2990|2984|2990.5|2984.5|2989.8|2983.8|5
1622787430000|2021-06-04 06:17:10|2989.6|2983.6|2988.8|2982.8|2989.6|2983.6|2988.8|2982.8|4
1622787440000|2021-06-04 06:17:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1622787450000|2021-06-04 06:17:30|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1622787460000|2021-06-04 06:17:40|2988.1|2982.1|2988.5|2982.5|2989.1|2983.1|2988.1|2982.1|4
1622787470000|2021-06-04 06:17:50|2988.8|2982.8|2989.4|2983.4|2989.4|2983.4|2988.8|2982.8|3
1622787490000|2021-06-04 06:18:10|2989.6|2983.6|2989.9|2983.9|2989.9|2983.9|2989.6|2983.6|2
1622787510000|2021-06-04 06:18:30|2990.1|2984.1|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|2
1622787540000|2021-06-04 06:19:00|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|3
1622787560000|2021-06-04 06:19:20|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1622787570000|2021-06-04 06:19:30|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1622787600000|2021-06-04 06:20:00|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1622787630000|2021-06-04 06:20:30|2991.4|2985.4|2992.1|2986.1|2992.1|2986.1|2991.4|2985.4|2
1622787640000|2021-06-04 06:20:40|2992.5|2986.5|2992.6|2986.6|2992.6|2986.6|2992.5|2986.5|2
1622787650000|2021-06-04 06:20:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622787660000|2021-06-04 06:21:00|2992.1|2986.1|2991.9|2985.9|2992.1|2986.1|2991.9|2985.9|2
1622787670000|2021-06-04 06:21:10|2992.1|2986.1|2992.4|2986.4|2992.4|2986.4|2992.1|2986.1|2
1622787680000|2021-06-04 06:21:20|2992.1|2986.1|2991.6|2985.6|2992.1|2986.1|2991.6|2985.6|5
1622787690000|2021-06-04 06:21:30|2991.4|2985.4|2990.4|2984.4|2991.4|2985.4|2990.1|2984.1|5
1622787710000|2021-06-04 06:21:50|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622787720000|2021-06-04 06:22:00|2990.4|2984.4|2990.6|2984.6|2990.6|2984.6|2990.4|2984.4|2
1622787740000|2021-06-04 06:22:20|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622787750000|2021-06-04 06:22:30|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622787760000|2021-06-04 06:22:40|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1622787790000|2021-06-04 06:23:10|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.9|2983.9|2
1622787800000|2021-06-04 06:23:20|2990.4|2984.4|2990.8|2984.8|2990.8|2984.8|2990.4|2984.4|2
1622787810000|2021-06-04 06:23:30|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1622787820000|2021-06-04 06:23:40|2990.6|2984.6|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|2
1622787840000|2021-06-04 06:24:00|2990.1|2984.1|2989.3|2983.3|2990.1|2984.1|2989.3|2983.3|3
1622787850000|2021-06-04 06:24:10|2989.5|2983.5|2989|2983|2989.8|2983.8|2989|2983|7
1622787860000|2021-06-04 06:24:20|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989|2983|3
1622787870000|2021-06-04 06:24:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1622787900000|2021-06-04 06:25:00|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1622787910000|2021-06-04 06:25:10|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1622787920000|2021-06-04 06:25:20|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622787950000|2021-06-04 06:25:50|2989.6|2983.6|2989.9|2983.9|2989.9|2983.9|2989.6|2983.6|2
1622787960000|2021-06-04 06:26:00|2989.6|2983.6|2989.6|2983.6|2989.9|2983.9|2989.6|2983.6|3
1622787970000|2021-06-04 06:26:10|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.6|2983.6|7
1622787990000|2021-06-04 06:26:30|2989.6|2983.6|2989.9|2983.9|2989.9|2983.9|2989.6|2983.6|4
1622788000000|2021-06-04 06:26:40|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1622788020000|2021-06-04 06:27:00|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622788030000|2021-06-04 06:27:10|2989.6|2983.6|2989.1|2983.1|2989.6|2983.6|2989.1|2983.1|2
1622788040000|2021-06-04 06:27:20|2988.8|2982.8|2988.9|2982.9|2988.9|2982.9|2988.8|2982.8|2
1622788060000|2021-06-04 06:27:40|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1622788070000|2021-06-04 06:27:50|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1622788080000|2021-06-04 06:28:00|2988.6|2982.6|2987.6|2981.6|2988.6|2982.6|2987.6|2981.6|5
1622788120000|2021-06-04 06:28:40|2987.4|2981.4|2987.1|2981.1|2987.4|2981.4|2987.1|2981.1|4
1622788130000|2021-06-04 06:28:50|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.1|2981.1|3
1622788140000|2021-06-04 06:29:00|2987.1|2981.1|2987.1|2981.1|2987.4|2981.4|2987.1|2981.1|3
1622788150000|2021-06-04 06:29:10|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.1|2981.1|5
1622788180000|2021-06-04 06:29:40|2987.1|2981.1|2987.4|2981.4|2987.4|2981.4|2987.1|2981.1|2
1622788190000|2021-06-04 06:29:50|2987.6|2981.6|2988.3|2982.3|2988.3|2982.3|2987.6|2981.6|3
1622788200000|2021-06-04 06:30:00|2988.1|2982.1|2989.5|2983.5|2989.6|2983.6|2988.1|2982.1|7
1622788210000|2021-06-04 06:30:10|2989.6|2983.6|2989.6|2983.6|2989.9|2983.9|2989.6|2983.6|3
1622788220000|2021-06-04 06:30:20|2989.9|2983.9|2989.8|2983.8|2989.9|2983.9|2989.8|2983.8|2
1622788250000|2021-06-04 06:30:50|2989.9|2983.9|2989.8|2983.8|2989.9|2983.9|2989.8|2983.8|2
1622788260000|2021-06-04 06:31:00|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|5
1622788280000|2021-06-04 06:31:20|2990.3|2984.3|2990.5|2984.5|2990.8|2984.8|2990.3|2984.3|4
1622788290000|2021-06-04 06:31:30|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|3
1622788300000|2021-06-04 06:31:40|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1622788310000|2021-06-04 06:31:50|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1622788320000|2021-06-04 06:32:00|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1622788330000|2021-06-04 06:32:10|2991.1|2985.1|2990.6|2984.6|2991.1|2985.1|2990.4|2984.4|4
1622788340000|2021-06-04 06:32:20|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1622788350000|2021-06-04 06:32:30|2990.4|2984.4|2990.5|2984.5|2990.6|2984.6|2990.4|2984.4|3
1622788360000|2021-06-04 06:32:40|2990.4|2984.4|2990|2984|2990.4|2984.4|2990|2984|3
1622788380000|2021-06-04 06:33:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1622788430000|2021-06-04 06:33:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622788440000|2021-06-04 06:34:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1622788480000|2021-06-04 06:34:40|2989.6|2983.6|2989.5|2983.5|2989.6|2983.6|2989|2983|7
1622788490000|2021-06-04 06:34:50|2989.4|2983.4|2989.9|2983.9|2989.9|2983.9|2989.3|2983.3|5
1622788500000|2021-06-04 06:35:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1622788530000|2021-06-04 06:35:30|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|4
1622788540000|2021-06-04 06:35:40|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1622788550000|2021-06-04 06:35:50|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1622788570000|2021-06-04 06:36:10|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622788580000|2021-06-04 06:36:20|2990.6|2984.6|2990.1|2984.1|2990.6|2984.6|2990.1|2984.1|2
1622788590000|2021-06-04 06:36:30|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1622788600000|2021-06-04 06:36:40|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1622788610000|2021-06-04 06:36:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622788620000|2021-06-04 06:37:00|2989.1|2983.1|2989.6|2983.6|2989.6|2983.6|2989.1|2983.1|7
1622788630000|2021-06-04 06:37:10|2989.4|2983.4|2990.1|2984.1|2990.1|2984.1|2989.4|2983.4|4
1622788640000|2021-06-04 06:37:20|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1622788650000|2021-06-04 06:37:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1622788660000|2021-06-04 06:37:40|2989.8|2983.8|2987.9|2981.9|2989.8|2983.8|2987.9|2981.9|6
1622788670000|2021-06-04 06:37:50|2988|2982|2987.6|2981.6|2988.3|2982.3|2987.6|2981.6|8
1622788690000|2021-06-04 06:38:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1622788710000|2021-06-04 06:38:30|2987.6|2981.6|2987.1|2981.1|2987.6|2981.6|2986.9|2980.9|4
1622788720000|2021-06-04 06:38:40|2987.4|2981.4|2988|2982|2988|2982|2987.4|2981.4|4
1622788730000|2021-06-04 06:38:50|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1622788750000|2021-06-04 06:39:10|2988.1|2982.1|2987.8|2981.8|2988.1|2982.1|2987.8|2981.8|2
1622788760000|2021-06-04 06:39:20|2988|2982|2988|2982|2988|2982|2987.8|2981.8|3
1622788780000|2021-06-04 06:39:40|2988.3|2982.3|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|3
1622788790000|2021-06-04 06:39:50|2988|2982|2988.8|2982.8|2988.8|2982.8|2988|2982|5
1622788800000|2021-06-04 06:40:00|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|2
1622788810000|2021-06-04 06:40:10|2988.4|2982.4|2988.5|2982.5|2988.5|2982.5|2988.4|2982.4|2
1622788820000|2021-06-04 06:40:20|2988.8|2982.8|2989|2983|2989.5|2983.5|2988.8|2982.8|5
1622788830000|2021-06-04 06:40:30|2988.8|2982.8|2988.1|2982.1|2988.8|2982.8|2987.9|2981.9|5
1622788850000|2021-06-04 06:40:50|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1622788860000|2021-06-04 06:41:00|2988.6|2982.6|2989.1|2983.1|2989.1|2983.1|2988.6|2982.6|3
1622788870000|2021-06-04 06:41:10|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1622788890000|2021-06-04 06:41:30|2989.6|2983.6|2990|2984|2990|2984|2989.6|2983.6|3
1622788900000|2021-06-04 06:41:40|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1622788920000|2021-06-04 06:42:00|2989.9|2983.9|2989.4|2983.4|2989.9|2983.9|2989.4|2983.4|3
1622788930000|2021-06-04 06:42:10|2989|2983|2988.8|2982.8|2989|2983|2988.5|2982.5|4
1622788940000|2021-06-04 06:42:20|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|4
1622788950000|2021-06-04 06:42:30|2988.5|2982.5|2988.4|2982.4|2989.1|2983.1|2988.4|2982.4|3
1622788960000|2021-06-04 06:42:40|2988.6|2982.6|2989.1|2983.1|2989.1|2983.1|2988.6|2982.6|3
1622788970000|2021-06-04 06:42:50|2989.3|2983.3|2990|2984|2990.6|2984.6|2989.3|2983.3|9
1622788980000|2021-06-04 06:43:00|2988.9|2982.9|2988.5|2982.5|2988.9|2982.9|2988.5|2982.5|2
1622788990000|2021-06-04 06:43:10|2988.8|2982.8|2989.4|2983.4|2989.4|2983.4|2988.8|2982.8|4
1622789000000|2021-06-04 06:43:20|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1622789010000|2021-06-04 06:43:30|2989.6|2983.6|2990.3|2984.3|2990.4|2984.4|2989.6|2983.6|4
1622789020000|2021-06-04 06:43:40|2990.4|2984.4|2991.6|2985.6|2991.6|2985.6|2990.3|2984.3|6
1622789030000|2021-06-04 06:43:50|2991.5|2985.5|2991.9|2985.9|2991.9|2985.9|2991.5|2985.5|3
1622789120000|2021-06-04 06:45:20|2992.1|2986.1|2992.5|2986.5|2992.5|2986.5|2992.1|2986.1|2
1622789140000|2021-06-04 06:45:40|2992.3|2986.3|2992.1|2986.1|2992.3|2986.3|2992|2986|3
1622789200000|2021-06-04 06:46:40|2992.3|2986.3|2993.5|2987.5|2993.5|2987.5|2992.3|2986.3|4
1622789210000|2021-06-04 06:46:50|2993.8|2987.8|2993.1|2987.1|2993.8|2987.8|2993.1|2987.1|3
1622789250000|2021-06-04 06:47:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622789270000|2021-06-04 06:47:50|2992.6|2986.6|2993|2987|2993|2987|2992.6|2986.6|3
1622789280000|2021-06-04 06:48:00|2993.1|2987.1|2994.1|2988.1|2994.1|2988.1|2993.1|2987.1|3
1622789340000|2021-06-04 06:49:00|2993.9|2987.9|2992.4|2986.4|2993.9|2987.9|2992.1|2986.1|4
1622789350000|2021-06-04 06:49:10|2992.6|2986.6|2993|2987|2993|2987|2992.6|2986.6|2
1622789360000|2021-06-04 06:49:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1622789370000|2021-06-04 06:49:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622789380000|2021-06-04 06:49:40|2992.1|2986.1|2992|2986|2992.4|2986.4|2992|2986|6
1622789390000|2021-06-04 06:49:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1622789400000|2021-06-04 06:50:00|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1622789410000|2021-06-04 06:50:10|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1622789430000|2021-06-04 06:50:30|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1622789460000|2021-06-04 06:51:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1622789470000|2021-06-04 06:51:10|2991.9|2985.9|2991.5|2985.5|2991.9|2985.9|2991.5|2985.5|2
1622789510000|2021-06-04 06:51:50|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1622789520000|2021-06-04 06:52:00|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1622789530000|2021-06-04 06:52:10|2991.8|2985.8|2992.1|2986.1|2992.3|2986.3|2991.8|2985.8|3
1622789560000|2021-06-04 06:52:40|2992.6|2986.6|2993.1|2987.1|2993.1|2987.1|2992.6|2986.6|3
1622789570000|2021-06-04 06:52:50|2992.6|2986.6|2992|2986|2992.6|2986.6|2992|2986|2
1622789580000|2021-06-04 06:53:00|2992.1|2986.1|2992.6|2986.6|2992.6|2986.6|2992.1|2986.1|2
1622789590000|2021-06-04 06:53:10|2992.9|2986.9|2993.3|2987.3|2993.3|2987.3|2992.9|2986.9|3
1622789640000|2021-06-04 06:54:00|2993.1|2987.1|2991.9|2985.9|2993.1|2987.1|2991.9|2985.9|4
1622789650000|2021-06-04 06:54:10|2992.1|2986.1|2992.6|2986.6|2992.6|2986.6|2992.1|2986.1|2
1622789660000|2021-06-04 06:54:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1622789670000|2021-06-04 06:54:30|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1622789700000|2021-06-04 06:55:00|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|3
1622789710000|2021-06-04 06:55:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1622789720000|2021-06-04 06:55:20|2993.8|2987.8|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|3
1622789730000|2021-06-04 06:55:30|2994.3|2988.3|2995.5|2989.5|2995.5|2989.5|2994.3|2988.3|5
1622789740000|2021-06-04 06:55:40|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1622789760000|2021-06-04 06:56:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622789770000|2021-06-04 06:56:10|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|3
1622789780000|2021-06-04 06:56:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622789790000|2021-06-04 06:56:30|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1622789800000|2021-06-04 06:56:40|2995|2989|2994.5|2988.5|2995|2989|2993.8|2987.8|4
1622789810000|2021-06-04 06:56:50|2994|2988|2993.5|2987.5|2994.3|2988.3|2993.5|2987.5|4
1622789820000|2021-06-04 06:57:00|2993.8|2987.8|2994.5|2988.5|2995|2989|2993.8|2987.8|7
1622789830000|2021-06-04 06:57:10|2994.3|2988.3|2993.3|2987.3|2994.3|2988.3|2993.3|2987.3|5
1622789840000|2021-06-04 06:57:20|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1622789850000|2021-06-04 06:57:30|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|4
1622789860000|2021-06-04 06:57:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1622789870000|2021-06-04 06:57:50|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1622789880000|2021-06-04 06:58:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1622789900000|2021-06-04 06:58:20|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|4
1622789910000|2021-06-04 06:58:30|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|3
1622789920000|2021-06-04 06:58:40|2994|2988|2995.3|2989.3|2995.3|2989.3|2994|2988|4
1622789930000|2021-06-04 06:58:50|2994.5|2988.5|2995|2989|2995|2989|2994|2988|9
1622789940000|2021-06-04 06:59:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994|2988|5
1622789950000|2021-06-04 06:59:10|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2993.5|2987.5|7
1622789960000|2021-06-04 06:59:20|2994|2988|2994|2988|2994|2988|2993.8|2987.8|3
1622789970000|2021-06-04 06:59:30|2993.8|2987.8|2994.8|2988.8|2995|2989|2993.5|2987.5|5
1622789980000|2021-06-04 06:59:40|2994.3|2988.3|2995.5|2989.5|2995.5|2989.5|2994.3|2988.3|3
1622789990000|2021-06-04 06:59:50|2995|2989|2991|2985|2995.3|2989.3|2991|2985|12
1622790000000|2021-06-04 07:00:00|2990.8|2984.8|2991.8|2985.8|2992.8|2986.8|2990.8|2984.8|8
1622790010000|2021-06-04 07:00:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622790060000|2021-06-04 07:01:00|2992|2986|2993|2987|2993|2987|2992|2986|3
1622790070000|2021-06-04 07:01:10|2993.3|2987.3|2994.3|2988.3|2994.8|2988.8|2993.3|2987.3|6
1622790080000|2021-06-04 07:01:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1622790090000|2021-06-04 07:01:30|2995.3|2989.3|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1622790100000|2021-06-04 07:01:40|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|4
1622790110000|2021-06-04 07:01:50|2995.5|2989.5|2994.3|2988.3|2995.5|2989.5|2994|2988|4
1622790130000|2021-06-04 07:02:10|2994|2988|2993|2987|2994|2988|2993|2987|4
1622790140000|2021-06-04 07:02:20|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|2
1622790150000|2021-06-04 07:02:30|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1622790230000|2021-06-04 07:03:50|2992.8|2986.8|2990.5|2984.5|2992.8|2986.8|2990.5|2984.5|2
1622790250000|2021-06-04 07:04:10|2990.3|2984.3|2989.3|2983.3|2990.3|2984.3|2989.3|2983.3|4
1622790280000|2021-06-04 07:04:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622790290000|2021-06-04 07:04:50|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|2
1622790300000|2021-06-04 07:05:00|2988.3|2982.3|2989.3|2983.3|2989.8|2983.8|2988.3|2982.3|7
1622790310000|2021-06-04 07:05:10|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|3
1622790350000|2021-06-04 07:05:50|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|3
1622790360000|2021-06-04 07:06:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622790370000|2021-06-04 07:06:10|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1622790380000|2021-06-04 07:06:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1622790540000|2021-06-04 07:09:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622790570000|2021-06-04 07:09:30|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1622790640000|2021-06-04 07:10:40|2993|2987|2995.3|2989.3|2995.3|2989.3|2993|2987|8
1622790660000|2021-06-04 07:11:00|2995.5|2989.5|2995.8|2989.8|2996.8|2990.8|2995.5|2989.5|6
1622790670000|2021-06-04 07:11:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622790720000|2021-06-04 07:12:00|2995.8|2989.8|2997.3|2991.3|2997.3|2991.3|2995.8|2989.8|3
1622790730000|2021-06-04 07:12:10|2998.3|2992.3|2999.8|2993.8|3000|2994|2998.3|2992.3|7
1622790760000|2021-06-04 07:12:40|2998.8|2992.8|2996.8|2990.8|2998.8|2992.8|2995.5|2989.5|5
1622790770000|2021-06-04 07:12:50|2997|2991|2997.8|2991.8|2997.8|2991.8|2997|2991|4
1622790790000|2021-06-04 07:13:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622790800000|2021-06-04 07:13:20|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|3
1622790810000|2021-06-04 07:13:30|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1622790820000|2021-06-04 07:13:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1622790830000|2021-06-04 07:13:50|2997.3|2991.3|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|3
1622790860000|2021-06-04 07:14:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1622790870000|2021-06-04 07:14:30|2997.3|2991.3|2996.5|2990.5|2998|2992|2996.5|2990.5|5
1622790900000|2021-06-04 07:15:00|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1622790910000|2021-06-04 07:15:10|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1622790930000|2021-06-04 07:15:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1622790940000|2021-06-04 07:15:40|2995.8|2989.8|2997.5|2991.5|2997.5|2991.5|2995.8|2989.8|3
1622790950000|2021-06-04 07:15:50|2997.8|2991.8|2999|2993|2999|2993|2997.8|2991.8|4
1622790960000|2021-06-04 07:16:00|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|3
1622790970000|2021-06-04 07:16:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622790980000|2021-06-04 07:16:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622791000000|2021-06-04 07:16:40|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|3
1622791010000|2021-06-04 07:16:50|2999.8|2993.8|2998.5|2992.5|3001.5|2995.5|2998.5|2992.5|4
1622791020000|2021-06-04 07:17:00|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|4
1622791030000|2021-06-04 07:17:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622791040000|2021-06-04 07:17:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622791050000|2021-06-04 07:17:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622791060000|2021-06-04 07:17:40|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|3
1622791070000|2021-06-04 07:17:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622791080000|2021-06-04 07:18:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622791090000|2021-06-04 07:18:10|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1622791100000|2021-06-04 07:18:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1622791110000|2021-06-04 07:18:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622791160000|2021-06-04 07:19:20|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|2
1622791180000|2021-06-04 07:19:40|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1622791190000|2021-06-04 07:19:50|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|3
1622791200000|2021-06-04 07:20:00|2997.8|2991.8|2997|2991|2997.8|2991.8|2997|2991|2
1622791220000|2021-06-04 07:20:20|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1622791230000|2021-06-04 07:20:30|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1622791250000|2021-06-04 07:20:50|2995.8|2989.8|2994.5|2988.5|2995.8|2989.8|2994.5|2988.5|4
1622791260000|2021-06-04 07:21:00|2994.8|2988.8|2995.3|2989.3|2995.8|2989.8|2994.5|2988.5|7
1622791270000|2021-06-04 07:21:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622791310000|2021-06-04 07:21:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|3
1622791330000|2021-06-04 07:22:10|2995|2989|2993.8|2987.8|2995|2989|2993.8|2987.8|3
1622791360000|2021-06-04 07:22:40|2994|2988|2995.5|2989.5|2995.5|2989.5|2994|2988|2
1622791380000|2021-06-04 07:23:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622791400000|2021-06-04 07:23:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1622791460000|2021-06-04 07:24:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1622791480000|2021-06-04 07:24:40|2995.3|2989.3|2993.5|2987.5|2995.5|2989.5|2993.5|2987.5|6
1622791510000|2021-06-04 07:25:10|2993.3|2987.3|2992.5|2986.5|2993.3|2987.3|2992.5|2986.5|2
1622791530000|2021-06-04 07:25:30|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|3
1622791570000|2021-06-04 07:26:10|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|3
1622791580000|2021-06-04 07:26:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1622791620000|2021-06-04 07:27:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622791640000|2021-06-04 07:27:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622791660000|2021-06-04 07:27:40|2990|2984|2989.3|2983.3|2990|2984|2989.3|2983.3|4
1622791680000|2021-06-04 07:28:00|2989.5|2983.5|2992|2986|2992|2986|2989.5|2983.5|3
1622791690000|2021-06-04 07:28:10|2992.3|2986.3|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|2
1622791700000|2021-06-04 07:28:20|2993|2987|2993|2987|2993.3|2987.3|2993|2987|3
1622791740000|2021-06-04 07:29:00|2992.5|2986.5|2991.3|2985.3|2992.5|2986.5|2991.3|2985.3|3
1622791750000|2021-06-04 07:29:10|2991.8|2985.8|2989.5|2983.5|2991.8|2985.8|2989.5|2983.5|2
1622791760000|2021-06-04 07:29:20|2989.8|2983.8|2991|2985|2991|2985|2989.8|2983.8|2
1622791770000|2021-06-04 07:29:30|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1622791780000|2021-06-04 07:29:40|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1622791790000|2021-06-04 07:29:50|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1622791820000|2021-06-04 07:30:20|2990.8|2984.8|2990|2984|2990.8|2984.8|2989.8|2983.8|3
1622791830000|2021-06-04 07:30:30|2990.3|2984.3|2991|2985|2991|2985|2990.3|2984.3|3
1622791840000|2021-06-04 07:30:40|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|2
1622791860000|2021-06-04 07:31:00|2992.3|2986.3|2993|2987|2993|2987|2992.3|2986.3|3
1622791870000|2021-06-04 07:31:10|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1622791890000|2021-06-04 07:31:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1622791900000|2021-06-04 07:31:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1622791920000|2021-06-04 07:32:00|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|2
1622791930000|2021-06-04 07:32:10|2992.5|2986.5|2991.5|2985.5|2992.5|2986.5|2991.5|2985.5|2
1622791950000|2021-06-04 07:32:30|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1622791960000|2021-06-04 07:32:40|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|3
1622791980000|2021-06-04 07:33:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1622791990000|2021-06-04 07:33:10|2991|2985|2990|2984|2991|2985|2990|2984|4
1622792000000|2021-06-04 07:33:20|2989.8|2983.8|2989|2983|2989.8|2983.8|2989|2983|2
1622792030000|2021-06-04 07:33:50|2988.8|2982.8|2989.8|2983.8|2989.8|2983.8|2988.8|2982.8|3
1622792040000|2021-06-04 07:34:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622792090000|2021-06-04 07:34:50|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1622792120000|2021-06-04 07:35:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1622792140000|2021-06-04 07:35:40|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|3
1622792150000|2021-06-04 07:35:50|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1622792160000|2021-06-04 07:36:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622792170000|2021-06-04 07:36:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622792190000|2021-06-04 07:36:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1622792200000|2021-06-04 07:36:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622792210000|2021-06-04 07:36:50|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|2
1622792240000|2021-06-04 07:37:20|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991|2985|4
1622792280000|2021-06-04 07:38:00|2991.3|2985.3|2989.8|2983.8|2991.3|2985.3|2989.8|2983.8|2
1622792290000|2021-06-04 07:38:10|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1622792310000|2021-06-04 07:38:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1622792320000|2021-06-04 07:38:40|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|2
1622792330000|2021-06-04 07:38:50|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|3
1622792340000|2021-06-04 07:39:00|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1622792350000|2021-06-04 07:39:10|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1622792370000|2021-06-04 07:39:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1622792400000|2021-06-04 07:40:00|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1622792420000|2021-06-04 07:40:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1622792430000|2021-06-04 07:40:30|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1622792450000|2021-06-04 07:40:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1622792460000|2021-06-04 07:41:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1622792470000|2021-06-04 07:41:10|2990|2984|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1622792500000|2021-06-04 07:41:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1622792510000|2021-06-04 07:41:50|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1622792530000|2021-06-04 07:42:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622792540000|2021-06-04 07:42:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1622792550000|2021-06-04 07:42:30|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1622792560000|2021-06-04 07:42:40|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1622792610000|2021-06-04 07:43:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1622792630000|2021-06-04 07:43:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1622792640000|2021-06-04 07:44:00|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1622792660000|2021-06-04 07:44:20|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1622792690000|2021-06-04 07:44:50|2989.5|2983.5|2990.5|2984.5|2990.5|2984.5|2989.5|2983.5|4
1622792700000|2021-06-04 07:45:00|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1622792710000|2021-06-04 07:45:10|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|5
1622792750000|2021-06-04 07:45:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1622792770000|2021-06-04 07:46:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1622792790000|2021-06-04 07:46:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1622792800000|2021-06-04 07:46:40|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1622792820000|2021-06-04 07:47:00|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1622792850000|2021-06-04 07:47:30|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1622792930000|2021-06-04 07:48:50|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1622792990000|2021-06-04 07:49:50|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1622793010000|2021-06-04 07:50:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1622793020000|2021-06-04 07:50:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1622793030000|2021-06-04 07:50:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622793040000|2021-06-04 07:50:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1622793060000|2021-06-04 07:51:00|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1622793080000|2021-06-04 07:51:20|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1622793090000|2021-06-04 07:51:30|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1622793100000|2021-06-04 07:51:40|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1622793120000|2021-06-04 07:52:00|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1622793170000|2021-06-04 07:52:50|2989|2983|2988|2982|2989|2983|2987.8|2981.8|3
1622793190000|2021-06-04 07:53:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1622793240000|2021-06-04 07:54:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1622793260000|2021-06-04 07:54:20|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|4
1622793270000|2021-06-04 07:54:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1622793300000|2021-06-04 07:55:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1622793310000|2021-06-04 07:55:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1622793350000|2021-06-04 07:55:50|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|3
1622793360000|2021-06-04 07:56:00|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1622793370000|2021-06-04 07:56:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1622793380000|2021-06-04 07:56:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1622793470000|2021-06-04 07:57:50|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|3
1622793490000|2021-06-04 07:58:10|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|2
1622793510000|2021-06-04 07:58:30|2991.8|2985.8|2992.8|2986.8|2992.8|2986.8|2991.8|2985.8|5
1622793570000|2021-06-04 07:59:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1622793590000|2021-06-04 07:59:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622793600000|2021-06-04 08:00:00|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1622793610000|2021-06-04 08:00:10|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|2
1622793620000|2021-06-04 08:00:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1622793630000|2021-06-04 08:00:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1622793700000|2021-06-04 08:01:40|2991.3|2985.3|2992.8|2986.8|2992.8|2986.8|2991.3|2985.3|4
1622793720000|2021-06-04 08:02:00|2992.5|2986.5|2992|2986|2992.5|2986.5|2991.8|2985.8|3
1622793730000|2021-06-04 08:02:10|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1622793770000|2021-06-04 08:02:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1622793780000|2021-06-04 08:03:00|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1622793790000|2021-06-04 08:03:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622793880000|2021-06-04 08:04:40|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1622793900000|2021-06-04 08:05:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1622793920000|2021-06-04 08:05:20|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|2
1622793930000|2021-06-04 08:05:30|2991|2985|2991|2985|2991.3|2985.3|2991|2985|3
1622793940000|2021-06-04 08:05:40|2991.3|2985.3|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|3
1622793960000|2021-06-04 08:06:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1622793970000|2021-06-04 08:06:10|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|2
1622794030000|2021-06-04 08:07:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1622794090000|2021-06-04 08:08:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1622794100000|2021-06-04 08:08:20|2992.3|2986.3|2993.8|2987.8|2993.8|2987.8|2992.3|2986.3|3
1622794120000|2021-06-04 08:08:40|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1622794210000|2021-06-04 08:10:10|2994|2988|2992.8|2986.8|2994|2988|2992.8|2986.8|3
1622794220000|2021-06-04 08:10:20|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1622794260000|2021-06-04 08:11:00|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|2
1622794290000|2021-06-04 08:11:30|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1622794300000|2021-06-04 08:11:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622794350000|2021-06-04 08:12:30|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1622794360000|2021-06-04 08:12:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622794370000|2021-06-04 08:12:50|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1622794400000|2021-06-04 08:13:20|2993.3|2987.3|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|3
1622794410000|2021-06-04 08:13:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1622794440000|2021-06-04 08:14:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1622794450000|2021-06-04 08:14:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622794460000|2021-06-04 08:14:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622794470000|2021-06-04 08:14:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1622794480000|2021-06-04 08:14:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622794490000|2021-06-04 08:14:50|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1622794500000|2021-06-04 08:15:00|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1622794520000|2021-06-04 08:15:20|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1622794550000|2021-06-04 08:15:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1622794580000|2021-06-04 08:16:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1622794590000|2021-06-04 08:16:30|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|3
1622794600000|2021-06-04 08:16:40|2992.3|2986.3|2992.5|2986.5|2992.8|2986.8|2992.3|2986.3|4
1622794610000|2021-06-04 08:16:50|2992.8|2986.8|2995.3|2989.3|2995.3|2989.3|2992.8|2986.8|3
1622794620000|2021-06-04 08:17:00|2995.5|2989.5|2995.5|2989.5|2996|2990|2995.5|2989.5|5
1622794630000|2021-06-04 08:17:10|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1622794650000|2021-06-04 08:17:30|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|3
1622794660000|2021-06-04 08:17:40|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1622794680000|2021-06-04 08:18:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1622794700000|2021-06-04 08:18:20|2995.3|2989.3|2996.8|2990.8|2996.8|2990.8|2995.3|2989.3|2
1622794710000|2021-06-04 08:18:30|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|3
1622794720000|2021-06-04 08:18:40|2995.8|2989.8|2995|2989|2995.8|2989.8|2995|2989|2
1622794740000|2021-06-04 08:19:00|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.5|2988.5|4
1622794750000|2021-06-04 08:19:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1622794780000|2021-06-04 08:19:40|2995|2989|2995.3|2989.3|2995.5|2989.5|2995|2989|4
1622794790000|2021-06-04 08:19:50|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1622794810000|2021-06-04 08:20:10|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1622794840000|2021-06-04 08:20:40|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1622794850000|2021-06-04 08:20:50|2996.5|2990.5|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|2
1622794860000|2021-06-04 08:21:00|2996.3|2990.3|2995.5|2989.5|2996.3|2990.3|2995.5|2989.5|2
1622794910000|2021-06-04 08:21:50|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995|2989|3
1622794920000|2021-06-04 08:22:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622794950000|2021-06-04 08:22:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1622794970000|2021-06-04 08:22:50|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|4
1622794990000|2021-06-04 08:23:10|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1622795010000|2021-06-04 08:23:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1622795030000|2021-06-04 08:23:50|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|3
1622795060000|2021-06-04 08:24:20|2996|2990|2995.3|2989.3|2996|2990|2995.3|2989.3|3
1622795070000|2021-06-04 08:24:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622795110000|2021-06-04 08:25:10|2996.3|2990.3|2997.5|2991.5|2997.5|2991.5|2996.3|2990.3|2
1622795170000|2021-06-04 08:26:10|2997|2991|2996.5|2990.5|2997|2991|2996.3|2990.3|3
1622795190000|2021-06-04 08:26:30|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1622795200000|2021-06-04 08:26:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|3
1622795210000|2021-06-04 08:26:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622795220000|2021-06-04 08:27:00|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622795230000|2021-06-04 08:27:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622795290000|2021-06-04 08:28:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622795300000|2021-06-04 08:28:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622795370000|2021-06-04 08:29:30|2997.5|2991.5|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1622795380000|2021-06-04 08:29:40|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1622795390000|2021-06-04 08:29:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622795400000|2021-06-04 08:30:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1622795410000|2021-06-04 08:30:10|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|2
1622795420000|2021-06-04 08:30:20|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|4
1622795440000|2021-06-04 08:30:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622795450000|2021-06-04 08:30:50|2998|2992|2998|2992|2998|2992|2998|2992|1
1622795460000|2021-06-04 08:31:00|2997.8|2991.8|2998|2992|2998|2992|2997.5|2991.5|4
1622795490000|2021-06-04 08:31:30|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|2
1622795510000|2021-06-04 08:31:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1622795530000|2021-06-04 08:32:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622795590000|2021-06-04 08:33:10|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1622795600000|2021-06-04 08:33:20|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1622795670000|2021-06-04 08:34:30|2996.8|2990.8|2996|2990|2997|2991|2996|2990|4
1622795680000|2021-06-04 08:34:40|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|3
1622795700000|2021-06-04 08:35:00|2996.3|2990.3|2996.8|2990.8|2997.3|2991.3|2996.3|2990.3|3
1622795710000|2021-06-04 08:35:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622795720000|2021-06-04 08:35:20|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622795760000|2021-06-04 08:36:00|2996.5|2990.5|2997.5|2991.5|2997.5|2991.5|2996.5|2990.5|3
1622795780000|2021-06-04 08:36:20|2997.8|2991.8|2998.8|2992.8|2998.8|2992.8|2997.8|2991.8|3
1622795790000|2021-06-04 08:36:30|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1622795830000|2021-06-04 08:37:10|2997.8|2991.8|2997|2991|2997.8|2991.8|2997|2991|2
1622795840000|2021-06-04 08:37:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622795850000|2021-06-04 08:37:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1622795930000|2021-06-04 08:38:50|2997.3|2991.3|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|4
1622795940000|2021-06-04 08:39:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622795950000|2021-06-04 08:39:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622795960000|2021-06-04 08:39:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622796010000|2021-06-04 08:40:10|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1622796020000|2021-06-04 08:40:20|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622796030000|2021-06-04 08:40:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622796050000|2021-06-04 08:40:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622796060000|2021-06-04 08:41:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622796090000|2021-06-04 08:41:30|2996|2990|2995.5|2989.5|2996|2990|2995.3|2989.3|4
1622796100000|2021-06-04 08:41:40|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|4
1622796120000|2021-06-04 08:42:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622796130000|2021-06-04 08:42:10|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1622796140000|2021-06-04 08:42:20|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|2
1622796150000|2021-06-04 08:42:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622796160000|2021-06-04 08:42:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622796170000|2021-06-04 08:42:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622796240000|2021-06-04 08:44:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1622796250000|2021-06-04 08:44:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1622796280000|2021-06-04 08:44:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622796290000|2021-06-04 08:44:50|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|2
1622796310000|2021-06-04 08:45:10|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|2
1622796360000|2021-06-04 08:46:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1622796370000|2021-06-04 08:46:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1622796450000|2021-06-04 08:47:30|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1622796460000|2021-06-04 08:47:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1622796470000|2021-06-04 08:47:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1622796560000|2021-06-04 08:49:20|2995.5|2989.5|2994.8|2988.8|2995.5|2989.5|2994.8|2988.8|6
1622796570000|2021-06-04 08:49:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1622796580000|2021-06-04 08:49:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1622796590000|2021-06-04 08:49:50|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1622796640000|2021-06-04 08:50:40|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|2
1622796660000|2021-06-04 08:51:00|2993.5|2987.5|2993.8|2987.8|2994|2988|2993.5|2987.5|3
1622796670000|2021-06-04 08:51:10|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1622796680000|2021-06-04 08:51:20|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|3
1622796690000|2021-06-04 08:51:30|2994.3|2988.3|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|4
1622796700000|2021-06-04 08:51:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1622796760000|2021-06-04 08:52:40|2993.8|2987.8|2994.8|2988.8|2995.3|2989.3|2993.8|2987.8|4
1622796770000|2021-06-04 08:52:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1622796780000|2021-06-04 08:53:00|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|2
1622796790000|2021-06-04 08:53:10|2996|2990|2996.3|2990.3|2996.5|2990.5|2996|2990|4
1622796810000|2021-06-04 08:53:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622796820000|2021-06-04 08:53:40|2996.8|2990.8|2997.3|2991.3|2997.5|2991.5|2996.8|2990.8|4
1622796830000|2021-06-04 08:53:50|2997.5|2991.5|2997|2991|2997.5|2991.5|2997|2991|2
1622796840000|2021-06-04 08:54:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622796860000|2021-06-04 08:54:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1622796870000|2021-06-04 08:54:30|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1622796890000|2021-06-04 08:54:50|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1622796900000|2021-06-04 08:55:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1622796980000|2021-06-04 08:56:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622797000000|2021-06-04 08:56:40|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|2
1622797010000|2021-06-04 08:56:50|2997.8|2991.8|2997|2991|2997.8|2991.8|2997|2991|2
1622797050000|2021-06-04 08:57:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622797100000|2021-06-04 08:58:20|2996.8|2990.8|2998|2992|2998|2992|2996.8|2990.8|5
1622797120000|2021-06-04 08:58:40|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1622797130000|2021-06-04 08:58:50|2998|2992|2998|2992|2998|2992|2998|2992|1
1622797140000|2021-06-04 08:59:00|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1622797150000|2021-06-04 08:59:10|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|2
1622797170000|2021-06-04 08:59:30|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1622797200000|2021-06-04 09:00:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622797260000|2021-06-04 09:01:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622797290000|2021-06-04 09:01:30|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1622797300000|2021-06-04 09:01:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622797310000|2021-06-04 09:01:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622797320000|2021-06-04 09:02:00|2997.8|2991.8|2998.3|2992.3|2999.3|2993.3|2997.8|2991.8|4
1622797340000|2021-06-04 09:02:20|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|2
1622797350000|2021-06-04 09:02:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622797370000|2021-06-04 09:02:50|2998.8|2992.8|2999|2993|2999.3|2993.3|2998.8|2992.8|3
1622797380000|2021-06-04 09:03:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1622797400000|2021-06-04 09:03:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622797420000|2021-06-04 09:03:40|2998.3|2992.3|2996.5|2990.5|2998.3|2992.3|2996.5|2990.5|3
1622797430000|2021-06-04 09:03:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1622797450000|2021-06-04 09:04:10|2996.5|2990.5|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|2
1622797490000|2021-06-04 09:04:50|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|3
1622797500000|2021-06-04 09:05:00|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|2
1622797520000|2021-06-04 09:05:20|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|4
1622797540000|2021-06-04 09:05:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622797550000|2021-06-04 09:05:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1622797570000|2021-06-04 09:06:10|2997.5|2991.5|2997|2991|2997.5|2991.5|2997|2991|3
1622797580000|2021-06-04 09:06:20|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1622797620000|2021-06-04 09:07:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622797630000|2021-06-04 09:07:10|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|2
1622797640000|2021-06-04 09:07:20|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1622797650000|2021-06-04 09:07:30|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622797670000|2021-06-04 09:07:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1622797690000|2021-06-04 09:08:10|2996.8|2990.8|2997|2991|2997|2991|2996.5|2990.5|4
1622797730000|2021-06-04 09:08:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|4
1622797740000|2021-06-04 09:09:00|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1622797750000|2021-06-04 09:09:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622797760000|2021-06-04 09:09:20|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1622797840000|2021-06-04 09:10:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622797860000|2021-06-04 09:11:00|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1622797920000|2021-06-04 09:12:00|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622797950000|2021-06-04 09:12:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622797970000|2021-06-04 09:12:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1622798000000|2021-06-04 09:13:20|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1622798040000|2021-06-04 09:14:00|2997.3|2991.3|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|2
1622798080000|2021-06-04 09:14:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622798110000|2021-06-04 09:15:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622798160000|2021-06-04 09:16:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622798170000|2021-06-04 09:16:10|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1622798210000|2021-06-04 09:16:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622798220000|2021-06-04 09:17:00|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1622798250000|2021-06-04 09:17:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1622798260000|2021-06-04 09:17:40|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1622798290000|2021-06-04 09:18:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622798320000|2021-06-04 09:18:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622798360000|2021-06-04 09:19:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|4
1622798410000|2021-06-04 09:20:10|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622798430000|2021-06-04 09:20:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622798450000|2021-06-04 09:20:50|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1622798470000|2021-06-04 09:21:10|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1622798490000|2021-06-04 09:21:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622798500000|2021-06-04 09:21:40|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1622798510000|2021-06-04 09:21:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1622798550000|2021-06-04 09:22:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622798580000|2021-06-04 09:23:00|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622798630000|2021-06-04 09:23:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1622798700000|2021-06-04 09:25:00|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|4
1622798710000|2021-06-04 09:25:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622798740000|2021-06-04 09:25:40|2997|2991|2997|2991|2997|2991|2996.5|2990.5|5
1622798760000|2021-06-04 09:26:00|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1622798770000|2021-06-04 09:26:10|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1622798780000|2021-06-04 09:26:20|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1622798810000|2021-06-04 09:26:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622798820000|2021-06-04 09:27:00|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622798860000|2021-06-04 09:27:40|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|2
1622798880000|2021-06-04 09:28:00|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|3
1622798890000|2021-06-04 09:28:10|2997|2991|2997.8|2991.8|2997.8|2991.8|2997|2991|6
1622798920000|2021-06-04 09:28:40|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|2
1622798930000|2021-06-04 09:28:50|2998.8|2992.8|2999.5|2993.5|2999.8|2993.8|2998.8|2992.8|3
1622798940000|2021-06-04 09:29:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622798950000|2021-06-04 09:29:10|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1622798960000|2021-06-04 09:29:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1622798980000|2021-06-04 09:29:40|2999.8|2993.8|3000|2994|3000|2994|2999|2993|4
1622799000000|2021-06-04 09:30:00|2999.8|2993.8|2997.5|2991.5|2999.8|2993.8|2997.5|2991.5|4
1622799020000|2021-06-04 09:30:20|2996.8|2990.8|2997.8|2991.8|2997.8|2991.8|2996.8|2990.8|3
1622799060000|2021-06-04 09:31:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1622799070000|2021-06-04 09:31:10|2997.8|2991.8|2997|2991|2997.8|2991.8|2997|2991|3
1622799080000|2021-06-04 09:31:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622799110000|2021-06-04 09:31:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622799210000|2021-06-04 09:33:30|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|3
1622799230000|2021-06-04 09:33:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622799240000|2021-06-04 09:34:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622799270000|2021-06-04 09:34:30|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|4
1622799300000|2021-06-04 09:35:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622799360000|2021-06-04 09:36:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622799370000|2021-06-04 09:36:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1622799380000|2021-06-04 09:36:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622799430000|2021-06-04 09:37:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622799470000|2021-06-04 09:37:50|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|2
1622799500000|2021-06-04 09:38:20|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1622799600000|2021-06-04 09:40:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622799610000|2021-06-04 09:40:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622799670000|2021-06-04 09:41:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622799720000|2021-06-04 09:42:00|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622799730000|2021-06-04 09:42:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622799780000|2021-06-04 09:43:00|2997|2991|2996.5|2990.5|2997|2991|2996.5|2990.5|2
1622799790000|2021-06-04 09:43:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1622799820000|2021-06-04 09:43:40|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1622799850000|2021-06-04 09:44:10|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1622799860000|2021-06-04 09:44:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622799900000|2021-06-04 09:45:00|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622799930000|2021-06-04 09:45:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622800020000|2021-06-04 09:47:00|2996.8|2990.8|2997|2991|2997.5|2991.5|2996.8|2990.8|4
1622800030000|2021-06-04 09:47:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622800040000|2021-06-04 09:47:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622800120000|2021-06-04 09:48:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622800130000|2021-06-04 09:48:50|2998|2992|2998|2992|2998.3|2992.3|2998|2992|3
1622800300000|2021-06-04 09:51:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622800320000|2021-06-04 09:52:00|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1622800330000|2021-06-04 09:52:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622800350000|2021-06-04 09:52:30|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|2
1622800450000|2021-06-04 09:54:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1622800540000|2021-06-04 09:55:40|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|3
1622800570000|2021-06-04 09:56:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622800590000|2021-06-04 09:56:30|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|2
1622800600000|2021-06-04 09:56:40|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1622800620000|2021-06-04 09:57:00|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1622800680000|2021-06-04 09:58:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1622800750000|2021-06-04 09:59:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622800810000|2021-06-04 10:00:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622800840000|2021-06-04 10:00:40|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.8|2992.8|3
1622800910000|2021-06-04 10:01:50|2998.8|2992.8|2996.5|2990.5|2998.8|2992.8|2996.5|2990.5|3
1622800940000|2021-06-04 10:02:20|2996.8|2990.8|2998.3|2992.3|2998.3|2992.3|2996.8|2990.8|4
1622800960000|2021-06-04 10:02:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1622801040000|2021-06-04 10:04:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622801050000|2021-06-04 10:04:10|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1622801080000|2021-06-04 10:04:40|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|3
1622801100000|2021-06-04 10:05:00|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1622801160000|2021-06-04 10:06:00|2998.3|2992.3|2998.8|2992.8|2999|2993|2998.3|2992.3|3
1622801200000|2021-06-04 10:06:40|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1622801210000|2021-06-04 10:06:50|2999.5|2993.5|3000.3|2994.3|3000.3|2994.3|2999.5|2993.5|4
1622801220000|2021-06-04 10:07:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1622801230000|2021-06-04 10:07:10|3000.3|2994.3|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|4
1622801260000|2021-06-04 10:07:40|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1622801300000|2021-06-04 10:08:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1622801320000|2021-06-04 10:08:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1622801360000|2021-06-04 10:09:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1622801370000|2021-06-04 10:09:30|3000.3|2994.3|2999.3|2993.3|3000.3|2994.3|2999.3|2993.3|2
1622801400000|2021-06-04 10:10:00|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|3
1622801420000|2021-06-04 10:10:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|4
1622801430000|2021-06-04 10:10:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622801500000|2021-06-04 10:11:40|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|2
1622801580000|2021-06-04 10:13:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1622801700000|2021-06-04 10:15:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1622801920000|2021-06-04 10:18:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622801950000|2021-06-04 10:19:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622802000000|2021-06-04 10:20:00|2998.3|2992.3|2997|2991|2998.3|2992.3|2997|2991|3
1622802030000|2021-06-04 10:20:30|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1622802060000|2021-06-04 10:21:00|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|2
1622802070000|2021-06-04 10:21:10|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622802100000|2021-06-04 10:21:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1622802150000|2021-06-04 10:22:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622802180000|2021-06-04 10:23:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1622802190000|2021-06-04 10:23:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1622802210000|2021-06-04 10:23:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622802250000|2021-06-04 10:24:10|2997.8|2991.8|2998.8|2992.8|2998.8|2992.8|2997.5|2991.5|3
1622802260000|2021-06-04 10:24:20|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1622802270000|2021-06-04 10:24:30|2999.8|2993.8|2999.8|2993.8|3000|2994|2999.8|2993.8|3
1622802280000|2021-06-04 10:24:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|4
1622802300000|2021-06-04 10:25:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1622802310000|2021-06-04 10:25:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622802360000|2021-06-04 10:26:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622802390000|2021-06-04 10:26:30|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1622802450000|2021-06-04 10:27:30|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.3|2990.3|3
1622802480000|2021-06-04 10:28:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622802530000|2021-06-04 10:28:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|3
1622802550000|2021-06-04 10:29:10|2997.5|2991.5|2998|2992|2998.3|2992.3|2997.5|2991.5|3
1622802560000|2021-06-04 10:29:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622802570000|2021-06-04 10:29:30|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|3
1622802580000|2021-06-04 10:29:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622802590000|2021-06-04 10:29:50|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|2
1622802600000|2021-06-04 10:30:00|2998|2992|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|4
1622802640000|2021-06-04 10:30:40|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1622802680000|2021-06-04 10:31:20|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1622802690000|2021-06-04 10:31:30|2997.8|2991.8|2998.8|2992.8|2998.8|2992.8|2997.8|2991.8|2
1622802710000|2021-06-04 10:31:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1622802740000|2021-06-04 10:32:20|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|2
1622802800000|2021-06-04 10:33:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622802810000|2021-06-04 10:33:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622802830000|2021-06-04 10:33:50|2998|2992|2998|2992|2998|2992|2997.8|2991.8|3
1622802840000|2021-06-04 10:34:00|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1622802850000|2021-06-04 10:34:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622802860000|2021-06-04 10:34:20|2997.8|2991.8|2996.5|2990.5|2997.8|2991.8|2996.5|2990.5|2
1622802910000|2021-06-04 10:35:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|3
1622802960000|2021-06-04 10:36:00|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622802980000|2021-06-04 10:36:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1622803010000|2021-06-04 10:36:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622803040000|2021-06-04 10:37:20|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1622803060000|2021-06-04 10:37:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1622803080000|2021-06-04 10:38:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622803090000|2021-06-04 10:38:10|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1622803100000|2021-06-04 10:38:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622803190000|2021-06-04 10:39:50|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|2
1622803240000|2021-06-04 10:40:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622803270000|2021-06-04 10:41:10|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1622803280000|2021-06-04 10:41:20|2998|2992|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|6
1622803320000|2021-06-04 10:42:00|2998|2992|2998.8|2992.8|2998.8|2992.8|2998|2992|3
1622803330000|2021-06-04 10:42:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622803460000|2021-06-04 10:44:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622803490000|2021-06-04 10:44:50|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1622803510000|2021-06-04 10:45:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622803600000|2021-06-04 10:46:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622803650000|2021-06-04 10:47:30|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1622803660000|2021-06-04 10:47:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622803760000|2021-06-04 10:49:20|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|3
1622803770000|2021-06-04 10:49:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1622803790000|2021-06-04 10:49:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622803800000|2021-06-04 10:50:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1622803820000|2021-06-04 10:50:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622803850000|2021-06-04 10:50:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622803880000|2021-06-04 10:51:20|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1622803900000|2021-06-04 10:51:40|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|2
1622803920000|2021-06-04 10:52:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1622803930000|2021-06-04 10:52:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622803940000|2021-06-04 10:52:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622803980000|2021-06-04 10:53:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1622803990000|2021-06-04 10:53:10|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1622804000000|2021-06-04 10:53:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622804020000|2021-06-04 10:53:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|3
1622804030000|2021-06-04 10:53:50|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1622804120000|2021-06-04 10:55:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1622804130000|2021-06-04 10:55:30|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1622804150000|2021-06-04 10:55:50|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|2
1622804160000|2021-06-04 10:56:00|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1622804180000|2021-06-04 10:56:20|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1622804190000|2021-06-04 10:56:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622804250000|2021-06-04 10:57:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1622804270000|2021-06-04 10:57:50|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1622804440000|2021-06-04 11:00:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622804470000|2021-06-04 11:01:10|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1622804520000|2021-06-04 11:02:00|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622804530000|2021-06-04 11:02:10|2997|2991|2996.5|2990.5|2997|2991|2996.5|2990.5|5
1622804560000|2021-06-04 11:02:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622804590000|2021-06-04 11:03:10|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1622804620000|2021-06-04 11:03:40|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1622804630000|2021-06-04 11:03:50|2997.3|2991.3|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|3
1622804710000|2021-06-04 11:05:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622804730000|2021-06-04 11:05:30|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1622804750000|2021-06-04 11:05:50|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1622804780000|2021-06-04 11:06:20|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1622804790000|2021-06-04 11:06:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622804800000|2021-06-04 11:06:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622804950000|2021-06-04 11:09:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622804980000|2021-06-04 11:09:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622805100000|2021-06-04 11:11:40|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|2
1622805140000|2021-06-04 11:12:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622805150000|2021-06-04 11:12:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622805200000|2021-06-04 11:13:20|2998.5|2992.5|2999.3|2993.3|2999.3|2993.3|2998.5|2992.5|2
1622805210000|2021-06-04 11:13:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622805220000|2021-06-04 11:13:40|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1622805230000|2021-06-04 11:13:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1622805250000|2021-06-04 11:14:10|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|2
1622805280000|2021-06-04 11:14:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1622805300000|2021-06-04 11:15:00|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1622805320000|2021-06-04 11:15:20|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1622805330000|2021-06-04 11:15:30|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1622805340000|2021-06-04 11:15:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1622805350000|2021-06-04 11:15:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1622805360000|2021-06-04 11:16:00|3000.3|2994.3|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|4
1622805390000|2021-06-04 11:16:30|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1622805400000|2021-06-04 11:16:40|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|3
1622805410000|2021-06-04 11:16:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1622805420000|2021-06-04 11:17:00|2997.8|2991.8|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1622805430000|2021-06-04 11:17:10|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|2
1622805450000|2021-06-04 11:17:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1622805460000|2021-06-04 11:17:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622805470000|2021-06-04 11:17:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622805480000|2021-06-04 11:18:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622805490000|2021-06-04 11:18:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1622805520000|2021-06-04 11:18:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622805540000|2021-06-04 11:19:00|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.3|2990.3|5
1622805580000|2021-06-04 11:19:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1622805590000|2021-06-04 11:19:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622805600000|2021-06-04 11:20:00|2997.3|2991.3|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|3
1622805640000|2021-06-04 11:20:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1622805690000|2021-06-04 11:21:30|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1622805710000|2021-06-04 11:21:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1622805740000|2021-06-04 11:22:20|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.3|2990.3|3
1622805810000|2021-06-04 11:23:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1622805840000|2021-06-04 11:24:00|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1622805850000|2021-06-04 11:24:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622805860000|2021-06-04 11:24:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622805900000|2021-06-04 11:25:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622805920000|2021-06-04 11:25:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622805960000|2021-06-04 11:26:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1622805970000|2021-06-04 11:26:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622805990000|2021-06-04 11:26:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1622806050000|2021-06-04 11:27:30|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|3
1622806060000|2021-06-04 11:27:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1622806110000|2021-06-04 11:28:30|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1622806190000|2021-06-04 11:29:50|2996.3|2990.3|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|3
1622806200000|2021-06-04 11:30:00|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1622806210000|2021-06-04 11:30:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1622806220000|2021-06-04 11:30:20|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|2
1622806230000|2021-06-04 11:30:30|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1622806250000|2021-06-04 11:30:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622806260000|2021-06-04 11:31:00|2998.5|2992.5|2999.3|2993.3|2999.3|2993.3|2998.5|2992.5|2
1622806270000|2021-06-04 11:31:10|2998.8|2992.8|2999.5|2993.5|2999.8|2993.8|2998.8|2992.8|4
1622806280000|2021-06-04 11:31:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622806320000|2021-06-04 11:32:00|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|2
1622806330000|2021-06-04 11:32:10|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1622806350000|2021-06-04 11:32:30|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|3
1622806360000|2021-06-04 11:32:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622806430000|2021-06-04 11:33:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622806440000|2021-06-04 11:34:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622806470000|2021-06-04 11:34:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622806490000|2021-06-04 11:34:50|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1622806500000|2021-06-04 11:35:00|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|3
1622806520000|2021-06-04 11:35:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1622806570000|2021-06-04 11:36:10|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|2
1622806590000|2021-06-04 11:36:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1622806650000|2021-06-04 11:37:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622806680000|2021-06-04 11:38:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1622806690000|2021-06-04 11:38:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1622806700000|2021-06-04 11:38:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622806740000|2021-06-04 11:39:00|2999|2993|3001|2995|3001|2995|2999|2993|5
1622806750000|2021-06-04 11:39:10|3000.8|2994.8|3001.3|2995.3|3001.8|2995.8|3000.5|2994.5|5
1622806760000|2021-06-04 11:39:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1622806780000|2021-06-04 11:39:40|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1622806800000|2021-06-04 11:40:00|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|2
1622806890000|2021-06-04 11:41:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1622806900000|2021-06-04 11:41:40|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1622806910000|2021-06-04 11:41:50|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|3
1622806920000|2021-06-04 11:42:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1622806940000|2021-06-04 11:42:20|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1622806950000|2021-06-04 11:42:30|3000.8|2994.8|2999.8|2993.8|3000.8|2994.8|2999.8|2993.8|2
1622807000000|2021-06-04 11:43:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622807020000|2021-06-04 11:43:40|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|2
1622807040000|2021-06-04 11:44:00|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|4
1622807100000|2021-06-04 11:45:00|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|2
1622807150000|2021-06-04 11:45:50|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|2
1622807160000|2021-06-04 11:46:00|2999.5|2993.5|3000.3|2994.3|3000.3|2994.3|2999.5|2993.5|3
1622807170000|2021-06-04 11:46:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1622807180000|2021-06-04 11:46:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1622807190000|2021-06-04 11:46:30|3001|2995|3001.5|2995.5|3002.3|2996.3|3001|2995|5
1622807200000|2021-06-04 11:46:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1622807250000|2021-06-04 11:47:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1622807260000|2021-06-04 11:47:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1622807270000|2021-06-04 11:47:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1622807280000|2021-06-04 11:48:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1622807300000|2021-06-04 11:48:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1622807310000|2021-06-04 11:48:30|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1622807320000|2021-06-04 11:48:40|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1622807370000|2021-06-04 11:49:30|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1622807380000|2021-06-04 11:49:40|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|2
1622807390000|2021-06-04 11:49:50|3000|2994|2998.8|2992.8|3000|2994|2998.8|2992.8|2
1622807400000|2021-06-04 11:50:00|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|3
1622807410000|2021-06-04 11:50:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622807420000|2021-06-04 11:50:20|2999.8|2993.8|3001.8|2995.8|3001.8|2995.8|2999.8|2993.8|5
1622807430000|2021-06-04 11:50:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1622807440000|2021-06-04 11:50:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|3
1622807450000|2021-06-04 11:50:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1622807460000|2021-06-04 11:51:00|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1622807470000|2021-06-04 11:51:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1622807490000|2021-06-04 11:51:30|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1622807500000|2021-06-04 11:51:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1622807510000|2021-06-04 11:51:50|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1622807520000|2021-06-04 11:52:00|3001|2995|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|4
1622807550000|2021-06-04 11:52:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1622807580000|2021-06-04 11:53:00|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1622807590000|2021-06-04 11:53:10|3001.5|2995.5|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|3
1622807600000|2021-06-04 11:53:20|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|4
1622807650000|2021-06-04 11:54:10|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1622807670000|2021-06-04 11:54:30|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|4
1622807690000|2021-06-04 11:54:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1622807700000|2021-06-04 11:55:00|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|3
1622807710000|2021-06-04 11:55:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1622807720000|2021-06-04 11:55:20|3001.5|2995.5|3000.5|2994.5|3001.5|2995.5|3000.5|2994.5|4
1622807730000|2021-06-04 11:55:30|3000.3|2994.3|3000|2994|3000.3|2994.3|2999.8|2993.8|4
1622807740000|2021-06-04 11:55:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622807760000|2021-06-04 11:56:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622807810000|2021-06-04 11:56:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622807820000|2021-06-04 11:57:00|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1622807830000|2021-06-04 11:57:10|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1622807900000|2021-06-04 11:58:20|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|2
1622807920000|2021-06-04 11:58:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1622807930000|2021-06-04 11:58:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1622807940000|2021-06-04 11:59:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|4
1622807950000|2021-06-04 11:59:10|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1622807970000|2021-06-04 11:59:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1622807980000|2021-06-04 11:59:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1622807990000|2021-06-04 11:59:50|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1622808000000|2021-06-04 12:00:00|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|7
1622808040000|2021-06-04 12:00:40|3001.8|2995.8|3001|2995|3001.8|2995.8|3001|2995|4
1622808050000|2021-06-04 12:00:50|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|2999.8|2993.8|7
1622808060000|2021-06-04 12:01:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1622808070000|2021-06-04 12:01:10|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1622808080000|2021-06-04 12:01:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|4
1622808090000|2021-06-04 12:01:30|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|2
1622808140000|2021-06-04 12:02:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1622808150000|2021-06-04 12:02:30|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|2
1622808160000|2021-06-04 12:02:40|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000|2994|3
1622808170000|2021-06-04 12:02:50|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1622808190000|2021-06-04 12:03:10|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1622808210000|2021-06-04 12:03:30|3000.3|2994.3|3000|2994|3000.3|2994.3|2999.8|2993.8|4
1622808220000|2021-06-04 12:03:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622808230000|2021-06-04 12:03:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622808240000|2021-06-04 12:04:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622808250000|2021-06-04 12:04:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622808270000|2021-06-04 12:04:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622808280000|2021-06-04 12:04:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622808290000|2021-06-04 12:04:50|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1622808300000|2021-06-04 12:05:00|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|3
1622808310000|2021-06-04 12:05:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622808320000|2021-06-04 12:05:20|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|2
1622808330000|2021-06-04 12:05:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622808340000|2021-06-04 12:05:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1622808360000|2021-06-04 12:06:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622808370000|2021-06-04 12:06:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622808380000|2021-06-04 12:06:20|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|2
1622808450000|2021-06-04 12:07:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622808460000|2021-06-04 12:07:40|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|2
1622808480000|2021-06-04 12:08:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622808490000|2021-06-04 12:08:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1622808500000|2021-06-04 12:08:20|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1622808530000|2021-06-04 12:08:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1622808590000|2021-06-04 12:09:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1622808610000|2021-06-04 12:10:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622808660000|2021-06-04 12:11:00|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1622808700000|2021-06-04 12:11:40|2999.3|2993.3|2998|2992|2999.3|2993.3|2998|2992|7
1622808710000|2021-06-04 12:11:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622808720000|2021-06-04 12:12:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|3
1622808730000|2021-06-04 12:12:10|2997.3|2991.3|2997.5|2991.5|2997.8|2991.8|2997|2991|6
1622808740000|2021-06-04 12:12:20|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|7
1622808760000|2021-06-04 12:12:40|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1622808770000|2021-06-04 12:12:50|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622808780000|2021-06-04 12:13:00|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622808790000|2021-06-04 12:13:10|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1622808820000|2021-06-04 12:13:40|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1622808840000|2021-06-04 12:14:00|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1622808850000|2021-06-04 12:14:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1622808870000|2021-06-04 12:14:30|2997.8|2991.8|2998.8|2992.8|2998.8|2992.8|2997.8|2991.8|2
1622808890000|2021-06-04 12:14:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1622808900000|2021-06-04 12:15:00|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1622808910000|2021-06-04 12:15:10|2999|2993|2999.8|2993.8|2999.8|2993.8|2999|2993|3
1622808920000|2021-06-04 12:15:20|2999.5|2993.5|2998.5|2992.5|2999.5|2993.5|2998.5|2992.5|3
1622808930000|2021-06-04 12:15:30|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997|2991|10
1622808940000|2021-06-04 12:15:40|2997.5|2991.5|2998|2992|2998|2992|2997.3|2991.3|5
1622808950000|2021-06-04 12:15:50|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|3
1622808960000|2021-06-04 12:16:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|4
1622808990000|2021-06-04 12:16:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1622809010000|2021-06-04 12:16:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1622809030000|2021-06-04 12:17:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1622809040000|2021-06-04 12:17:20|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|3
1622809060000|2021-06-04 12:17:40|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1622809090000|2021-06-04 12:18:10|2999.5|2993.5|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|3
1622809100000|2021-06-04 12:18:20|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|2
1622809110000|2021-06-04 12:18:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1622809120000|2021-06-04 12:18:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1622809150000|2021-06-04 12:19:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622809160000|2021-06-04 12:19:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1622809210000|2021-06-04 12:20:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1622809260000|2021-06-04 12:21:00|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|3
1622809270000|2021-06-04 12:21:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1622809280000|2021-06-04 12:21:20|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|2
1622809320000|2021-06-04 12:22:00|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|4
1622809330000|2021-06-04 12:22:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1622809340000|2021-06-04 12:22:20|2997.3|2991.3|2998|2992|2998|2992|2997.3|2991.3|3
1622809360000|2021-06-04 12:22:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1622809380000|2021-06-04 12:23:00|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|2
1622809400000|2021-06-04 12:23:20|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1622809410000|2021-06-04 12:23:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622809430000|2021-06-04 12:23:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622809460000|2021-06-04 12:24:20|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|3
1622809470000|2021-06-04 12:24:30|2997.8|2991.8|2998.5|2992.5|2998.8|2992.8|2997.8|2991.8|4
1622809480000|2021-06-04 12:24:40|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1622809490000|2021-06-04 12:24:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622809500000|2021-06-04 12:25:00|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1622809510000|2021-06-04 12:25:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|3
1622809530000|2021-06-04 12:25:30|2999|2993|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|4
1622809540000|2021-06-04 12:25:40|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1622809550000|2021-06-04 12:25:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622809560000|2021-06-04 12:26:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622809570000|2021-06-04 12:26:10|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|3
1622809640000|2021-06-04 12:27:20|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1622809680000|2021-06-04 12:28:00|2999|2993|2998|2992|2999|2993|2998|2992|4
1622809690000|2021-06-04 12:28:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1622809720000|2021-06-04 12:28:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1622809740000|2021-06-04 12:29:00|2997|2991|2997.8|2991.8|2997.8|2991.8|2997|2991|2
1622809810000|2021-06-04 12:30:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1622809830000|2021-06-04 12:30:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1622809840000|2021-06-04 12:30:40|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|4
1622809860000|2021-06-04 12:31:00|3000.5|2994.5|3001.5|2995.5|3001.8|2995.8|3000.5|2994.5|4
1622809880000|2021-06-04 12:31:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1622809890000|2021-06-04 12:31:30|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1622809900000|2021-06-04 12:31:40|3004.5|2998.5|3007.1|3001.1|3007.3|3001.3|3004.5|2998.5|3
1622809910000|2021-06-04 12:31:50|3007|3001|3005.8|2999.8|3007|3001|3005.8|2999.8|3
1622809920000|2021-06-04 12:32:00|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1622809930000|2021-06-04 12:32:10|3006|3000|3006|3000|3006.8|3000.8|3006|3000|4
1622809970000|2021-06-04 12:32:50|3006.8|3000.8|3007|3001|3008.3|3002.3|3006.8|3000.8|4
1622809980000|2021-06-04 12:33:00|3008.4|3002.4|3009.5|3003.5|3009.5|3003.5|3008.4|3002.4|3
1622809990000|2021-06-04 12:33:10|3009.4|3003.4|3009.8|3003.8|3009.8|3003.8|3009.4|3003.4|3
1622810000000|2021-06-04 12:33:20|3011.4|3005.4|3013.4|3007.4|3013.5|3007.5|3011.4|3005.4|4
1622810010000|2021-06-04 12:33:30|3013.9|3007.9|3014.1|3008.1|3014.1|3008.1|3013.9|3007.9|2
1622810020000|2021-06-04 12:33:40|3014.4|3008.4|3016.1|3010.1|3016.1|3010.1|3012.9|3006.9|10
1622810040000|2021-06-04 12:34:00|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1622810060000|2021-06-04 12:34:20|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1622810070000|2021-06-04 12:34:30|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1622810080000|2021-06-04 12:34:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1622810110000|2021-06-04 12:35:10|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1622810120000|2021-06-04 12:35:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1622810130000|2021-06-04 12:35:30|3012.3|3006.3|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|3
1622810140000|2021-06-04 12:35:40|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1622810150000|2021-06-04 12:35:50|3011|3005|3010.3|3004.3|3011|3005|3010.3|3004.3|2
1622810160000|2021-06-04 12:36:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1622810170000|2021-06-04 12:36:10|3009.8|3003.8|3007.5|3001.5|3009.8|3003.8|3007.3|3001.3|5
1622810180000|2021-06-04 12:36:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1622810190000|2021-06-04 12:36:30|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1622810200000|2021-06-04 12:36:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3008.5|3002.5|4
1622810220000|2021-06-04 12:37:00|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|4
1622810230000|2021-06-04 12:37:10|3009.8|3003.8|3007.8|3001.8|3009.8|3003.8|3007.8|3001.8|9
1622810240000|2021-06-04 12:37:20|3008.3|3002.3|3008|3002|3009.3|3003.3|3008|3002|6
1622810250000|2021-06-04 12:37:30|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1622810260000|2021-06-04 12:37:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1622810270000|2021-06-04 12:37:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1622810280000|2021-06-04 12:38:00|3008.3|3002.3|3009|3003|3009|3003|3008.3|3002.3|3
1622810290000|2021-06-04 12:38:10|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|3
1622810300000|2021-06-04 12:38:20|3008.8|3002.8|3009.8|3003.8|3009.8|3003.8|3008.8|3002.8|3
1622810310000|2021-06-04 12:38:30|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|3
1622810320000|2021-06-04 12:38:40|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1622810330000|2021-06-04 12:38:50|3011|3005|3010|3004|3011|3005|3009.8|3003.8|3
1622810340000|2021-06-04 12:39:00|3009.8|3003.8|3008|3002|3009.8|3003.8|3008|3002|5
1622810350000|2021-06-04 12:39:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1622810360000|2021-06-04 12:39:20|3007.8|3001.8|3010|3004|3010|3004|3007.8|3001.8|5
1622810370000|2021-06-04 12:39:30|3011.3|3005.3|3010.3|3004.3|3011.3|3005.3|3010.3|3004.3|3
1622810390000|2021-06-04 12:39:50|3010.5|3004.5|3011.3|3005.3|3011.3|3005.3|3010.5|3004.5|2
1622810400000|2021-06-04 12:40:00|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1622810420000|2021-06-04 12:40:20|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3010.3|3004.3|3
1622810430000|2021-06-04 12:40:30|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|3
1622810450000|2021-06-04 12:40:50|3011|3005|3012.3|3006.3|3012.3|3006.3|3011|3005|3
1622810460000|2021-06-04 12:41:00|3012.8|3006.8|3012|3006|3012.8|3006.8|3012|3006|3
1622810500000|2021-06-04 12:41:40|3012.5|3006.5|3012.5|3006.5|3013|3007|3012.5|3006.5|3
1622810520000|2021-06-04 12:42:00|3012|3006|3010|3004|3013.3|3007.3|3010|3004|6
1622810550000|2021-06-04 12:42:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1622810560000|2021-06-04 12:42:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1622810570000|2021-06-04 12:42:50|3009.3|3003.3|3010.3|3004.3|3010.3|3004.3|3009.3|3003.3|3
1622810590000|2021-06-04 12:43:10|3010.8|3004.8|3011|3005|3011.8|3005.8|3010.8|3004.8|4
1622810610000|2021-06-04 12:43:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1622810620000|2021-06-04 12:43:40|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|3
1622810630000|2021-06-04 12:43:50|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1622810640000|2021-06-04 12:44:00|3011|3005|3011.5|3005.5|3011.5|3005.5|3010.8|3004.8|4
1622810650000|2021-06-04 12:44:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1622810680000|2021-06-04 12:44:40|3011.5|3005.5|3014|3008|3014|3008|3011.5|3005.5|7
1622810690000|2021-06-04 12:44:50|3014.8|3008.8|3013|3007|3015|3009|3013|3007|9
1622810700000|2021-06-04 12:45:00|3013.3|3007.3|3013|3007|3013.5|3007.5|3013|3007|4
1622810710000|2021-06-04 12:45:10|3013.3|3007.3|3012.3|3006.3|3013.3|3007.3|3012.3|3006.3|4
1622810720000|2021-06-04 12:45:20|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1622810730000|2021-06-04 12:45:30|3012.5|3006.5|3011.8|3005.8|3012.5|3006.5|3011.8|3005.8|4
1622810740000|2021-06-04 12:45:40|3011.5|3005.5|3012.8|3006.8|3013|3007|3011.5|3005.5|7
1622810750000|2021-06-04 12:45:50|3013|3007|3013.8|3007.8|3014|3008|3013|3007|6
1622810760000|2021-06-04 12:46:00|3012.5|3006.5|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|3
1622810770000|2021-06-04 12:46:10|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|6
1622810780000|2021-06-04 12:46:20|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1622810790000|2021-06-04 12:46:30|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|7
1622810800000|2021-06-04 12:46:40|3012.3|3006.3|3012.8|3006.8|3012.8|3006.8|3012|3006|6
1622810810000|2021-06-04 12:46:50|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|4
1622810820000|2021-06-04 12:47:00|3012|3006|3012.8|3006.8|3013|3007|3012|3006|5
1622810830000|2021-06-04 12:47:10|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1622810840000|2021-06-04 12:47:20|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1622810850000|2021-06-04 12:47:30|3013|3007|3013|3007|3013|3007|3012.8|3006.8|5
1622810860000|2021-06-04 12:47:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1622810880000|2021-06-04 12:48:00|3013|3007|3013|3007|3013.5|3007.5|3012.8|3006.8|4
1622810890000|2021-06-04 12:48:10|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1622810900000|2021-06-04 12:48:20|3012.8|3006.8|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|5
1622810910000|2021-06-04 12:48:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1622810920000|2021-06-04 12:48:40|3014|3008|3014.5|3008.5|3015.5|3009.5|3014|3008|13
1622810930000|2021-06-04 12:48:50|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1622810940000|2021-06-04 12:49:00|3014.3|3008.3|3013|3007|3014.3|3008.3|3013|3007|7
1622810950000|2021-06-04 12:49:10|3013.3|3007.3|3014.3|3008.3|3014.5|3008.5|3013.3|3007.3|6
1622810960000|2021-06-04 12:49:20|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3013.8|3007.8|8
1622810970000|2021-06-04 12:49:30|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1622810980000|2021-06-04 12:49:40|3015.5|3009.5|3015|3009|3016|3010|3015|3009|11
1622810990000|2021-06-04 12:49:50|3016.3|3010.3|3015.5|3009.5|3016.8|3010.8|3015.5|3009.5|8
1622811000000|2021-06-04 12:50:00|3015|3009|3015|3009|3015|3009|3015|3009|1
1622811010000|2021-06-04 12:50:10|3014.5|3008.5|3014|3008|3014.5|3008.5|3014|3008|2
1622811030000|2021-06-04 12:50:30|3014.3|3008.3|3015|3009|3015|3009|3014.3|3008.3|3
1622811040000|2021-06-04 12:50:40|3015.5|3009.5|3014.8|3008.8|3015.5|3009.5|3014.3|3008.3|6
1622811050000|2021-06-04 12:50:50|3015|3009|3014.8|3008.8|3015.3|3009.3|3014.5|3008.5|10
1622811060000|2021-06-04 12:51:00|3014.5|3008.5|3013.8|3007.8|3014.5|3008.5|3013.5|3007.5|4
1622811070000|2021-06-04 12:51:10|3013.5|3007.5|3013.8|3007.8|3014|3008|3013.5|3007.5|3
1622811080000|2021-06-04 12:51:20|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1622811090000|2021-06-04 12:51:30|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012|3006|4
1622811100000|2021-06-04 12:51:40|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1622811110000|2021-06-04 12:51:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1622811120000|2021-06-04 12:52:00|3013.8|3007.8|3015|3009|3015|3009|3013.8|3007.8|3
1622811130000|2021-06-04 12:52:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1622811140000|2021-06-04 12:52:20|3014.5|3008.5|3014|3008|3014.5|3008.5|3013.5|3007.5|4
1622811150000|2021-06-04 12:52:30|3013.8|3007.8|3011.3|3005.3|3013.8|3007.8|3011.3|3005.3|7
1622811160000|2021-06-04 12:52:40|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|6
1622811170000|2021-06-04 12:52:50|3011.5|3005.5|3011.8|3005.8|3012.3|3006.3|3011.5|3005.5|4
1622811180000|2021-06-04 12:53:00|3012|3006|3012.8|3006.8|3012.8|3006.8|3011.8|3005.8|5
1622811190000|2021-06-04 12:53:10|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1622811200000|2021-06-04 12:53:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1622811210000|2021-06-04 12:53:30|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|6
1622811230000|2021-06-04 12:53:50|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|4
1622811240000|2021-06-04 12:54:00|3012.5|3006.5|3012|3006|3012.5|3006.5|3011.8|3005.8|6
1622811250000|2021-06-04 12:54:10|3012.3|3006.3|3012.3|3006.3|3012.5|3006.5|3012|3006|5
1622811260000|2021-06-04 12:54:20|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1622811290000|2021-06-04 12:54:50|3012.5|3006.5|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|3
1622811300000|2021-06-04 12:55:00|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.3|3007.3|8
1622811310000|2021-06-04 12:55:10|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|4
1622811320000|2021-06-04 12:55:20|3014|3008|3013.5|3007.5|3014|3008|3013.3|3007.3|4
1622811330000|2021-06-04 12:55:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1622811340000|2021-06-04 12:55:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1622811350000|2021-06-04 12:55:50|3014.5|3008.5|3015.5|3009.5|3015.5|3009.5|3014.5|3008.5|4
1622811360000|2021-06-04 12:56:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1622811370000|2021-06-04 12:56:10|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|3
1622811380000|2021-06-04 12:56:20|3015.5|3009.5|3016.5|3010.5|3016.5|3010.5|3015.5|3009.5|3
1622811400000|2021-06-04 12:56:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1622811410000|2021-06-04 12:56:50|3016|3010|3015.3|3009.3|3016|3010|3015|3009|8
1622811420000|2021-06-04 12:57:00|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015|3009|8
1622811430000|2021-06-04 12:57:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015|3009|3
1622811440000|2021-06-04 12:57:20|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|4
1622811450000|2021-06-04 12:57:30|3015.5|3009.5|3016.3|3010.3|3016.3|3010.3|3015.5|3009.5|2
1622811460000|2021-06-04 12:57:40|3016.5|3010.5|3018.8|3012.8|3018.8|3012.8|3016.5|3010.5|15
1622811470000|2021-06-04 12:57:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3017.5|3011.5|9
1622811480000|2021-06-04 12:58:00|3018|3012|3018.3|3012.3|3019.8|3013.8|3018|3012|10
1622811490000|2021-06-04 12:58:10|3018.8|3012.8|3018.3|3012.3|3020.3|3014.3|3018.3|3012.3|18
1622811500000|2021-06-04 12:58:20|3018|3012|3021.3|3015.3|3021.3|3015.3|3018|3012|17
1622811510000|2021-06-04 12:58:30|3021.8|3015.8|3022.8|3016.8|3022.8|3016.8|3021.5|3015.5|8
1622811520000|2021-06-04 12:58:40|3022.3|3016.3|3021.8|3015.8|3022.5|3016.5|3021.8|3015.8|7
1622811530000|2021-06-04 12:58:50|3022|3016|3020|3014|3022|3016|3019.5|3013.5|4
1622811540000|2021-06-04 12:59:00|3019.8|3013.8|3021.1|3015.1|3021.1|3015.1|3017|3011|13
1622811550000|2021-06-04 12:59:10|3020.4|3014.4|3020.9|3014.9|3021.6|3015.6|3020.4|3014.4|9
1622811560000|2021-06-04 12:59:20|3020.5|3014.5|3019|3013|3020.5|3014.5|3018.8|3012.8|6
1622811570000|2021-06-04 12:59:30|3019.5|3013.5|3018|3012|3019.5|3013.5|3018|3012|5
1622811580000|2021-06-04 12:59:40|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.3|3011.3|5
1622811590000|2021-06-04 12:59:50|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|3
1622811600000|2021-06-04 13:00:00|3017.5|3011.5|3012.8|3006.8|3018|3012|3012.8|3006.8|12
1622811610000|2021-06-04 13:00:10|3012.5|3006.5|3013.8|3007.8|3013.8|3007.8|3011.5|3005.5|8
1622811620000|2021-06-04 13:00:20|3014|3008|3011.8|3005.8|3014|3008|3011.8|3005.8|4
1622811630000|2021-06-04 13:00:30|3012|3006|3012.5|3006.5|3014|3008|3012|3006|8
1622811640000|2021-06-04 13:00:40|3012.8|3006.8|3013.5|3007.5|3014|3008|3012.8|3006.8|6
1622811650000|2021-06-04 13:00:50|3013.8|3007.8|3015.3|3009.3|3015.3|3009.3|3013.8|3007.8|5
1622811660000|2021-06-04 13:01:00|3015.5|3009.5|3016.3|3010.3|3016.3|3010.3|3015|3009|6
1622811670000|2021-06-04 13:01:10|3016.5|3010.5|3015.5|3009.5|3016.8|3010.8|3015.5|3009.5|9
1622811680000|2021-06-04 13:01:20|3015.8|3009.8|3017|3011|3017|3011|3015.8|3009.8|5
1622811690000|2021-06-04 13:01:30|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|2
1622811700000|2021-06-04 13:01:40|3019|3013|3019.8|3013.8|3019.8|3013.8|3018.8|3012.8|5
1622811710000|2021-06-04 13:01:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019|3013|4
1622811720000|2021-06-04 13:02:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3017.8|3011.8|10
1622811730000|2021-06-04 13:02:10|3019|3013|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|8
1622811740000|2021-06-04 13:02:20|3019|3013|3018.5|3012.5|3019|3013|3018.5|3012.5|5
1622811750000|2021-06-04 13:02:30|3018.8|3012.8|3018.5|3012.5|3019|3013|3018|3012|9
1622811760000|2021-06-04 13:02:40|3018.3|3012.3|3019.5|3013.5|3020.3|3014.3|3018|3012|10
1622811770000|2021-06-04 13:02:50|3019.3|3013.3|3020.3|3014.3|3020.5|3014.5|3019.3|3013.3|7
1622811780000|2021-06-04 13:03:00|3020.5|3014.5|3023.8|3017.8|3024.3|3018.3|3020.5|3014.5|13
1622811790000|2021-06-04 13:03:10|3024.5|3018.5|3025.3|3019.3|3026.3|3020.3|3024.5|3018.5|14
1622811800000|2021-06-04 13:03:20|3024.5|3018.5|3026.3|3020.3|3026.3|3020.3|3023.8|3017.8|16
1622811810000|2021-06-04 13:03:30|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3025.8|3019.8|7
1622811820000|2021-06-04 13:03:40|3025.8|3019.8|3026.5|3020.5|3026.5|3020.5|3025.8|3019.8|4
1622811830000|2021-06-04 13:03:50|3025.8|3019.8|3026|3020|3026.8|3020.8|3025.8|3019.8|6
1622811840000|2021-06-04 13:04:00|3026.3|3020.3|3026.8|3020.8|3027.3|3021.3|3026.3|3020.3|9
1622811850000|2021-06-04 13:04:10|3027|3021|3025.3|3019.3|3027|3021|3025|3019|15
1622811860000|2021-06-04 13:04:20|3024.8|3018.8|3022.5|3016.5|3024.8|3018.8|3022.5|3016.5|10
1622811870000|2021-06-04 13:04:30|3022.3|3016.3|3021.3|3015.3|3022.3|3016.3|3021.3|3015.3|4
1622811880000|2021-06-04 13:04:40|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|4
1622811900000|2021-06-04 13:05:00|3021.8|3015.8|3021|3015|3021.8|3015.8|3020.8|3014.8|5
1622811910000|2021-06-04 13:05:10|3021.5|3015.5|3020|3014|3021.8|3015.8|3019.5|3013.5|9
1622811920000|2021-06-04 13:05:20|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1622811930000|2021-06-04 13:05:30|3020.8|3014.8|3021|3015|3021|3015|3020.3|3014.3|8
1622811940000|2021-06-04 13:05:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|5
1622811950000|2021-06-04 13:05:50|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|3
1622811960000|2021-06-04 13:06:00|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|4
1622811980000|2021-06-04 13:06:20|3020.5|3014.5|3019.8|3013.8|3020.5|3014.5|3019.8|3013.8|4
1622811990000|2021-06-04 13:06:30|3020|3014|3020.8|3014.8|3020.8|3014.8|3020|3014|3
1622812000000|2021-06-04 13:06:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020|3014|9
1622812010000|2021-06-04 13:06:50|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|2
1622812020000|2021-06-04 13:07:00|3021|3015|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|6
1622812030000|2021-06-04 13:07:10|3021.3|3015.3|3019.8|3013.8|3021.3|3015.3|3019.8|3013.8|6
1622812040000|2021-06-04 13:07:20|3020|3014|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|8
1622812050000|2021-06-04 13:07:30|3020|3014|3020|3014|3020|3014|3020|3014|1
1622812060000|2021-06-04 13:07:40|3019.8|3013.8|3020.3|3014.3|3020.5|3014.5|3019.5|3013.5|11
1622812070000|2021-06-04 13:07:50|3020.5|3014.5|3020.8|3014.8|3021|3015|3020.3|3014.3|6
1622812080000|2021-06-04 13:08:00|3020.5|3014.5|3021.3|3015.3|3021.5|3015.5|3020.5|3014.5|9
1622812090000|2021-06-04 13:08:10|3021.5|3015.5|3019.8|3013.8|3021.5|3015.5|3019.8|3013.8|5
1622812100000|2021-06-04 13:08:20|3020|3014|3020.5|3014.5|3020.8|3014.8|3020|3014|4
1622812110000|2021-06-04 13:08:30|3020.8|3014.8|3021.3|3015.3|3021.8|3015.8|3020.8|3014.8|8
1622812120000|2021-06-04 13:08:40|3021|3015|3021|3015|3021|3015|3021|3015|1
1622812130000|2021-06-04 13:08:50|3021.3|3015.3|3020|3014|3021.3|3015.3|3020|3014|6
1622812140000|2021-06-04 13:09:00|3020.3|3014.3|3019.5|3013.5|3020.5|3014.5|3019.5|3013.5|6
1622812150000|2021-06-04 13:09:10|3019.3|3013.3|3018.3|3012.3|3019.3|3013.3|3018|3012|15
1622812160000|2021-06-04 13:09:20|3018.5|3012.5|3017.8|3011.8|3018.8|3012.8|3017.8|3011.8|10
1622812170000|2021-06-04 13:09:30|3017.5|3011.5|3017.8|3011.8|3018|3012|3017|3011|11
1622812180000|2021-06-04 13:09:40|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017|3011|6
1622812190000|2021-06-04 13:09:50|3017|3011|3017.8|3011.8|3017.8|3011.8|3016.5|3010.5|9
1622812200000|2021-06-04 13:10:00|3018|3012|3019|3013|3019|3013|3018|3012|4
1622812210000|2021-06-04 13:10:10|3019.5|3013.5|3017.3|3011.3|3019.5|3013.5|3017.3|3011.3|9
1622812220000|2021-06-04 13:10:20|3017|3011|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|6
1622812230000|2021-06-04 13:10:30|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1622812240000|2021-06-04 13:10:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1622812250000|2021-06-04 13:10:50|3016.8|3010.8|3017|3011|3017|3011|3016.3|3010.3|3
1622812260000|2021-06-04 13:11:00|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1622812280000|2021-06-04 13:11:20|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.5|3010.5|5
1622812290000|2021-06-04 13:11:30|3017.3|3011.3|3017.5|3011.5|3017.8|3011.8|3016.8|3010.8|8
1622812300000|2021-06-04 13:11:40|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|3
1622812310000|2021-06-04 13:11:50|3017|3011|3016.8|3010.8|3017|3011|3016.5|3010.5|9
1622812320000|2021-06-04 13:12:00|3016.5|3010.5|3016.8|3010.8|3017|3011|3016.5|3010.5|8
1622812330000|2021-06-04 13:12:10|3016.5|3010.5|3016|3010|3016.5|3010.5|3015.5|3009.5|10
1622812340000|2021-06-04 13:12:20|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|5
1622812350000|2021-06-04 13:12:30|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|3
1622812360000|2021-06-04 13:12:40|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|4
1622812370000|2021-06-04 13:12:50|3016.5|3010.5|3016|3010|3016.8|3010.8|3015.5|3009.5|8
1622812380000|2021-06-04 13:13:00|3016.3|3010.3|3016|3010|3016.3|3010.3|3015.8|3009.8|6
1622812390000|2021-06-04 13:13:10|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015|3009|8
1622812400000|2021-06-04 13:13:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|5
1622812410000|2021-06-04 13:13:30|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1622812430000|2021-06-04 13:13:50|3016|3010|3015.5|3009.5|3016|3010|3015|3009|7
1622812440000|2021-06-04 13:14:00|3015.8|3009.8|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|3
1622812450000|2021-06-04 13:14:10|3016.3|3010.3|3015.5|3009.5|3016.3|3010.3|3015.5|3009.5|3
1622812460000|2021-06-04 13:14:20|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1622812470000|2021-06-04 13:14:30|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|5
1622812480000|2021-06-04 13:14:40|3015|3009|3014.8|3008.8|3015|3009|3014.5|3008.5|6
1622812490000|2021-06-04 13:14:50|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1622812500000|2021-06-04 13:15:00|3015|3009|3015.8|3009.8|3015.8|3009.8|3015|3009|6
1622812510000|2021-06-04 13:15:10|3016|3010|3015.3|3009.3|3016|3010|3015.3|3009.3|4
1622812520000|2021-06-04 13:15:20|3015.5|3009.5|3013.8|3007.8|3015.5|3009.5|3013.8|3007.8|6
1622812530000|2021-06-04 13:15:30|3014|3008|3014.3|3008.3|3014.5|3008.5|3014|3008|4
1622812550000|2021-06-04 13:15:50|3014.5|3008.5|3015|3009|3015.3|3009.3|3014.5|3008.5|4
1622812560000|2021-06-04 13:16:00|3015.3|3009.3|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|3
1622812570000|2021-06-04 13:16:10|3015|3009|3014.5|3008.5|3015.5|3009.5|3014.5|3008.5|9
1622812580000|2021-06-04 13:16:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|3
1622812590000|2021-06-04 13:16:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1622812600000|2021-06-04 13:16:40|3013.8|3007.8|3014|3008|3014.3|3008.3|3013.8|3007.8|4
1622812610000|2021-06-04 13:16:50|3013.8|3007.8|3014|3008|3014|3008|3013.5|3007.5|3
1622812620000|2021-06-04 13:17:00|3013.8|3007.8|3014|3008|3014|3008|3013.3|3007.3|5
1622812630000|2021-06-04 13:17:10|3013.8|3007.8|3014|3008|3014|3008|3013.3|3007.3|5
1622812640000|2021-06-04 13:17:20|3013.5|3007.5|3013.8|3007.8|3014|3008|3013.3|3007.3|11
1622812650000|2021-06-04 13:17:30|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|6
1622812660000|2021-06-04 13:17:40|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1622812670000|2021-06-04 13:17:50|3014|3008|3014|3008|3014|3008|3014|3008|1
1622812690000|2021-06-04 13:18:10|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|2
1622812700000|2021-06-04 13:18:20|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1622812710000|2021-06-04 13:18:30|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|3
1622812720000|2021-06-04 13:18:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1622812740000|2021-06-04 13:19:00|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1622812750000|2021-06-04 13:19:10|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014|3008|4
1622812770000|2021-06-04 13:19:30|3014.3|3008.3|3015|3009|3015|3009|3014.3|3008.3|3
1622812790000|2021-06-04 13:19:50|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1622812810000|2021-06-04 13:20:10|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|3
1622812820000|2021-06-04 13:20:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1622812830000|2021-06-04 13:20:30|3015|3009|3015|3009|3015.8|3009.8|3015|3009|7
1622812840000|2021-06-04 13:20:40|3016.3|3010.3|3015.5|3009.5|3016.3|3010.3|3015.5|3009.5|2
1622812850000|2021-06-04 13:20:50|3015|3009|3015|3009|3015|3009|3014.8|3008.8|5
1622812860000|2021-06-04 13:21:00|3015.5|3009.5|3015|3009|3015.8|3009.8|3015|3009|5
1622812870000|2021-06-04 13:21:10|3014.5|3008.5|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|3
1622812880000|2021-06-04 13:21:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1622812890000|2021-06-04 13:21:30|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|2
1622812950000|2021-06-04 13:22:30|3014|3008|3013.3|3007.3|3014|3008|3013.3|3007.3|3
1622812970000|2021-06-04 13:22:50|3013|3007|3012.3|3006.3|3013|3007|3011.5|3005.5|6
1622812980000|2021-06-04 13:23:00|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|2
1622812990000|2021-06-04 13:23:10|3013|3007|3012|3006|3013|3007|3012|3006|5
1622813000000|2021-06-04 13:23:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1622813010000|2021-06-04 13:23:30|3012|3006|3012.3|3006.3|3012.5|3006.5|3011.8|3005.8|7
1622813020000|2021-06-04 13:23:40|3012|3006|3012.5|3006.5|3012.8|3006.8|3012|3006|5
1622813030000|2021-06-04 13:23:50|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012|3006|6
1622813040000|2021-06-04 13:24:00|3012.8|3006.8|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|5
1622813050000|2021-06-04 13:24:10|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1622813060000|2021-06-04 13:24:20|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1622813070000|2021-06-04 13:24:30|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1622813080000|2021-06-04 13:24:40|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1622813090000|2021-06-04 13:24:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|2
1622813100000|2021-06-04 13:25:00|3012.5|3006.5|3013|3007|3013|3007|3012.5|3006.5|7
1622813110000|2021-06-04 13:25:10|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|4
1622813120000|2021-06-04 13:25:20|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1622813130000|2021-06-04 13:25:30|3013.3|3007.3|3012|3006|3013.5|3007.5|3012|3006|5
1622813140000|2021-06-04 13:25:40|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1622813150000|2021-06-04 13:25:50|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|8
1622813170000|2021-06-04 13:26:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1622813180000|2021-06-04 13:26:20|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1622813200000|2021-06-04 13:26:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|5
1622813210000|2021-06-04 13:26:50|3012|3006|3012.5|3006.5|3012.8|3006.8|3012|3006|7
1622813220000|2021-06-04 13:27:00|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|3
1622813230000|2021-06-04 13:27:10|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1622813260000|2021-06-04 13:27:40|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1622813280000|2021-06-04 13:28:00|3013|3007|3013|3007|3013|3007|3012.8|3006.8|3
1622813310000|2021-06-04 13:28:30|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1622813320000|2021-06-04 13:28:40|3013|3007|3013|3007|3013.3|3007.3|3013|3007|3
1622813330000|2021-06-04 13:28:50|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1622813340000|2021-06-04 13:29:00|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1622813350000|2021-06-04 13:29:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1622813370000|2021-06-04 13:29:30|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|2
1622813380000|2021-06-04 13:29:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1622813400000|2021-06-04 13:30:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1622813420000|2021-06-04 13:30:20|3013.3|3007.3|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|4
1622813430000|2021-06-04 13:30:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1622813440000|2021-06-04 13:30:40|3013.5|3007.5|3014.5|3008.5|3014.5|3008.5|3013.5|3007.5|3
1622813450000|2021-06-04 13:30:50|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|2
1622813460000|2021-06-04 13:31:00|3013.5|3007.5|3013|3007|3013.5|3007.5|3012.8|3006.8|6
1622813470000|2021-06-04 13:31:10|3013.3|3007.3|3012.3|3006.3|3013.3|3007.3|3011.8|3005.8|11
1622813480000|2021-06-04 13:31:20|3012|3006|3012|3006|3012.3|3006.3|3011|3005|8
1622813490000|2021-06-04 13:31:30|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|9
1622813500000|2021-06-04 13:31:40|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1622813510000|2021-06-04 13:31:50|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1622813520000|2021-06-04 13:32:00|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|3
1622813530000|2021-06-04 13:32:10|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012|3006|4
1622813540000|2021-06-04 13:32:20|3012.8|3006.8|3013.8|3007.8|3013.8|3007.8|3012.8|3006.8|2
1622813560000|2021-06-04 13:32:40|3014|3008|3014|3008|3014|3008|3014|3008|1
1622813570000|2021-06-04 13:32:50|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|3
1622813580000|2021-06-04 13:33:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1622813600000|2021-06-04 13:33:20|3013.8|3007.8|3014.8|3008.8|3015|3009|3013.8|3007.8|7
1622813610000|2021-06-04 13:33:30|3014.5|3008.5|3013.8|3007.8|3014.5|3008.5|3013.8|3007.8|4
1622813620000|2021-06-04 13:33:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1622813630000|2021-06-04 13:33:50|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|4
1622813640000|2021-06-04 13:34:00|3015.3|3009.3|3015.5|3009.5|3016|3010|3015.3|3009.3|6
1622813650000|2021-06-04 13:34:10|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1622813660000|2021-06-04 13:34:20|3015.3|3009.3|3015.3|3009.3|3016|3010|3015.3|3009.3|4
1622813670000|2021-06-04 13:34:30|3015|3009|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|5
1622813680000|2021-06-04 13:34:40|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1622813690000|2021-06-04 13:34:50|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1622813700000|2021-06-04 13:35:00|3016|3010|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|5
1622813710000|2021-06-04 13:35:10|3016|3010|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|4
1622813720000|2021-06-04 13:35:20|3015.3|3009.3|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|4
1622813730000|2021-06-04 13:35:30|3015|3009|3016|3010|3016|3010|3015|3009|7
1622813740000|2021-06-04 13:35:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|3
1622813750000|2021-06-04 13:35:50|3016.3|3010.3|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|5
1622813770000|2021-06-04 13:36:10|3016|3010|3015.5|3009.5|3016.5|3010.5|3015|3009|11
1622813780000|2021-06-04 13:36:20|3015.8|3009.8|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|3
1622813800000|2021-06-04 13:36:40|3016.8|3010.8|3016.8|3010.8|3017.5|3011.5|3016.3|3010.3|6
1622813820000|2021-06-04 13:37:00|3017|3011|3016|3010|3017|3011|3015.5|3009.5|6
1622813830000|2021-06-04 13:37:10|3015.8|3009.8|3014.8|3008.8|3015.8|3009.8|3014.3|3008.3|7
1622813840000|2021-06-04 13:37:20|3014.5|3008.5|3013.8|3007.8|3014.5|3008.5|3013.8|3007.8|5
1622813850000|2021-06-04 13:37:30|3014|3008|3015|3009|3015|3009|3013.8|3007.8|6
1622813860000|2021-06-04 13:37:40|3014.8|3008.8|3013.8|3007.8|3014.8|3008.8|3013.8|3007.8|6
1622813870000|2021-06-04 13:37:50|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1622813880000|2021-06-04 13:38:00|3013.5|3007.5|3013.3|3007.3|3014|3008|3013.3|3007.3|7
1622813890000|2021-06-04 13:38:10|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1622813900000|2021-06-04 13:38:20|3013.5|3007.5|3014|3008|3014.3|3008.3|3013.5|3007.5|7
1622813910000|2021-06-04 13:38:30|3013.8|3007.8|3013.5|3007.5|3014|3008|3013.5|3007.5|3
1622813920000|2021-06-04 13:38:40|3013.3|3007.3|3014.3|3008.3|3014.3|3008.3|3013.3|3007.3|6
1622813930000|2021-06-04 13:38:50|3013.5|3007.5|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|3
1622813940000|2021-06-04 13:39:00|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1622813950000|2021-06-04 13:39:10|3013.3|3007.3|3013|3007|3013.5|3007.5|3012.5|3006.5|5
1622813960000|2021-06-04 13:39:20|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1622813980000|2021-06-04 13:39:40|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1622813990000|2021-06-04 13:39:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3011.5|3005.5|5
1622814000000|2021-06-04 13:40:00|3012|3006|3011.5|3005.5|3012|3006|3011.3|3005.3|5
1622814010000|2021-06-04 13:40:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1622814020000|2021-06-04 13:40:20|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1622814030000|2021-06-04 13:40:30|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1622814040000|2021-06-04 13:40:40|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|3
1622814050000|2021-06-04 13:40:50|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1622814060000|2021-06-04 13:41:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1622814070000|2021-06-04 13:41:10|3012.8|3006.8|3012.5|3006.5|3013.5|3007.5|3012|3006|15
1622814080000|2021-06-04 13:41:20|3012.8|3006.8|3012.8|3006.8|3013|3007|3012.5|3006.5|9
1622814090000|2021-06-04 13:41:30|3013|3007|3012.3|3006.3|3013|3007|3012.3|3006.3|8
1622814100000|2021-06-04 13:41:40|3012.5|3006.5|3013|3007|3013.3|3007.3|3012.5|3006.5|4
1622814120000|2021-06-04 13:42:00|3012.8|3006.8|3011.5|3005.5|3012.8|3006.8|3011.5|3005.5|7
1622814130000|2021-06-04 13:42:10|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|3
1622814140000|2021-06-04 13:42:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1622814150000|2021-06-04 13:42:30|3010.3|3004.3|3009.3|3003.3|3010.3|3004.3|3009.3|3003.3|7
1622814160000|2021-06-04 13:42:40|3009|3003|3009.5|3003.5|3009.8|3003.8|3009|3003|9
1622814170000|2021-06-04 13:42:50|3009.3|3003.3|3009|3003|3009.5|3003.5|3008.8|3002.8|9
1622814190000|2021-06-04 13:43:10|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.8|3002.8|4
1622814200000|2021-06-04 13:43:20|3009.3|3003.3|3010.8|3004.8|3011|3005|3009.3|3003.3|6
1622814210000|2021-06-04 13:43:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|3
1622814220000|2021-06-04 13:43:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1622814230000|2021-06-04 13:43:50|3010|3004|3009.8|3003.8|3010|3004|3009.3|3003.3|4
1622814240000|2021-06-04 13:44:00|3010|3004|3009.3|3003.3|3010.3|3004.3|3009.3|3003.3|5
1622814260000|2021-06-04 13:44:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1622814280000|2021-06-04 13:44:40|3009.8|3003.8|3010.8|3004.8|3011.3|3005.3|3009.8|3003.8|7
1622814290000|2021-06-04 13:44:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1622814300000|2021-06-04 13:45:00|3010.8|3004.8|3011|3005|3011.3|3005.3|3010.5|3004.5|5
1622814310000|2021-06-04 13:45:10|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|3
1622814320000|2021-06-04 13:45:20|3010.5|3004.5|3009.5|3003.5|3010.5|3004.5|3009.5|3003.5|4
1622814330000|2021-06-04 13:45:30|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.5|3003.5|5
1622814340000|2021-06-04 13:45:40|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3010|3004|6
1622814360000|2021-06-04 13:46:00|3010.3|3004.3|3009.5|3003.5|3010.3|3004.3|3009.5|3003.5|2
1622814370000|2021-06-04 13:46:10|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.5|3002.5|4
1622814380000|2021-06-04 13:46:20|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|3
1622814390000|2021-06-04 13:46:30|3007.8|3001.8|3007.8|3001.8|3008.3|3002.3|3007.5|3001.5|8
1622814400000|2021-06-04 13:46:40|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007|3001|7
1622814410000|2021-06-04 13:46:50|3008.5|3002.5|3007.3|3001.3|3008.5|3002.5|3007|3001|7
1622814430000|2021-06-04 13:47:10|3008|3002|3008.3|3002.3|3008.5|3002.5|3007.3|3001.3|6
1622814440000|2021-06-04 13:47:20|3008.5|3002.5|3009|3003|3009|3003|3008.3|3002.3|6
1622814450000|2021-06-04 13:47:30|3008.8|3002.8|3008.5|3002.5|3009|3003|3008.5|3002.5|3
1622814460000|2021-06-04 13:47:40|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|3
1622814470000|2021-06-04 13:47:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|4
1622814480000|2021-06-04 13:48:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1622814490000|2021-06-04 13:48:10|3009.8|3003.8|3009.5|3003.5|3010|3004|3009.3|3003.3|5
1622814500000|2021-06-04 13:48:20|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|2
1622814510000|2021-06-04 13:48:30|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|5
1622814530000|2021-06-04 13:48:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1622814540000|2021-06-04 13:49:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1622814560000|2021-06-04 13:49:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1622814570000|2021-06-04 13:49:30|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009|3003|4
1622814580000|2021-06-04 13:49:40|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009|3003|6
1622814590000|2021-06-04 13:49:50|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1622814600000|2021-06-04 13:50:00|3009|3003|3009.8|3003.8|3010|3004|3009|3003|5
1622814620000|2021-06-04 13:50:20|3009.5|3003.5|3010|3004|3010.3|3004.3|3009.5|3003.5|3
1622814630000|2021-06-04 13:50:30|3010.3|3004.3|3010.8|3004.8|3011|3005|3010.3|3004.3|3
1622814670000|2021-06-04 13:51:10|3010.5|3004.5|3010|3004|3010.5|3004.5|3009.5|3003.5|10
1622814680000|2021-06-04 13:51:20|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.5|3003.5|5
1622814690000|2021-06-04 13:51:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1622814700000|2021-06-04 13:51:40|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1622814720000|2021-06-04 13:52:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1622814740000|2021-06-04 13:52:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1622814770000|2021-06-04 13:52:50|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|2
1622814780000|2021-06-04 13:53:00|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1622814790000|2021-06-04 13:53:10|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1622814810000|2021-06-04 13:53:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1622814820000|2021-06-04 13:53:40|3011|3005|3010.5|3004.5|3011.3|3005.3|3010.5|3004.5|3
1622814830000|2021-06-04 13:53:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1622814850000|2021-06-04 13:54:10|3009.5|3003.5|3010.3|3004.3|3010.5|3004.5|3009.5|3003.5|3
1622814860000|2021-06-04 13:54:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1622814870000|2021-06-04 13:54:30|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1622814880000|2021-06-04 13:54:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1622814900000|2021-06-04 13:55:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1622814910000|2021-06-04 13:55:10|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.5|3003.5|5
1622814920000|2021-06-04 13:55:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1622814930000|2021-06-04 13:55:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1622814940000|2021-06-04 13:55:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1622814950000|2021-06-04 13:55:50|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1622814960000|2021-06-04 13:56:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1622814970000|2021-06-04 13:56:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1622814980000|2021-06-04 13:56:20|3008.8|3002.8|3007.8|3001.8|3008.8|3002.8|3007.8|3001.8|4
1622814990000|2021-06-04 13:56:30|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1622815000000|2021-06-04 13:56:40|3006.8|3000.8|3007.8|3001.8|3007.8|3001.8|3006.3|3000.3|5
1622815020000|2021-06-04 13:57:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1622815030000|2021-06-04 13:57:10|3007|3001|3006.8|3000.8|3007|3001|3006|3000|6
1622815040000|2021-06-04 13:57:20|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|4
1622815050000|2021-06-04 13:57:30|3006.3|3000.3|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|4
1622815070000|2021-06-04 13:57:50|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1622815080000|2021-06-04 13:58:00|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|4
1622815090000|2021-06-04 13:58:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1622815100000|2021-06-04 13:58:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007|3001|3
1622815110000|2021-06-04 13:58:30|3007.8|3001.8|3008|3002|3008|3002|3007.3|3001.3|5
1622815120000|2021-06-04 13:58:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1622815130000|2021-06-04 13:58:50|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1622815140000|2021-06-04 13:59:00|3008|3002|3008|3002|3008|3002|3007.8|3001.8|3
1622815170000|2021-06-04 13:59:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1622815200000|2021-06-04 14:00:00|3007.5|3001.5|3007.3|3001.3|3007.8|3001.8|3007|3001|5
1622815210000|2021-06-04 14:00:10|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3006.8|3000.8|3
1622815220000|2021-06-04 14:00:20|3007.8|3001.8|3006.8|3000.8|3007.8|3001.8|3006.8|3000.8|2
1622815230000|2021-06-04 14:00:30|3007.5|3001.5|3006.5|3000.5|3007.5|3001.5|3006.3|3000.3|4
1622815240000|2021-06-04 14:00:40|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|4
1622815250000|2021-06-04 14:00:50|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1622815260000|2021-06-04 14:01:00|3006|3000|3005.3|2999.3|3006|3000|3004.5|2998.5|5
1622815270000|2021-06-04 14:01:10|3005|2999|3005|2999|3005.3|2999.3|3004.3|2998.3|11
1622815280000|2021-06-04 14:01:20|3005.5|2999.5|3003.5|2997.5|3005.5|2999.5|3003.5|2997.5|7
1622815290000|2021-06-04 14:01:30|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3002.8|2996.8|9
1622815300000|2021-06-04 14:01:40|3003.3|2997.3|3002.8|2996.8|3003.5|2997.5|3002.8|2996.8|5
1622815310000|2021-06-04 14:01:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|3
1622815320000|2021-06-04 14:02:00|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|3
1622815330000|2021-06-04 14:02:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1622815360000|2021-06-04 14:02:40|3002.3|2996.3|3003.5|2997.5|3003.5|2997.5|3002.3|2996.3|2
1622815370000|2021-06-04 14:02:50|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1622815380000|2021-06-04 14:03:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1622815390000|2021-06-04 14:03:10|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1622815410000|2021-06-04 14:03:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|3
1622815420000|2021-06-04 14:03:40|3005.8|2999.8|3007|3001|3007|3001|3005.8|2999.8|5
1622815430000|2021-06-04 14:03:50|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|3
1622815440000|2021-06-04 14:04:00|3007|3001|3007|3001|3007|3001|3006.8|3000.8|3
1622815450000|2021-06-04 14:04:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1622815460000|2021-06-04 14:04:20|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1622815470000|2021-06-04 14:04:30|3007|3001|3007|3001|3007|3001|3007|3001|1
1622815480000|2021-06-04 14:04:40|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|2
1622815490000|2021-06-04 14:04:50|3006.5|3000.5|3006.3|3000.3|3007|3001|3005.5|2999.5|6
1622815500000|2021-06-04 14:05:00|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|3
1622815510000|2021-06-04 14:05:10|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1622815520000|2021-06-04 14:05:20|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|3
1622815530000|2021-06-04 14:05:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005|2999|3
1622815540000|2021-06-04 14:05:40|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1622815550000|2021-06-04 14:05:50|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|4
1622815560000|2021-06-04 14:06:00|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004|2998|3
1622815590000|2021-06-04 14:06:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1622815600000|2021-06-04 14:06:40|3004.8|2998.8|3006.3|3000.3|3006.3|3000.3|3004.8|2998.8|5
1622815610000|2021-06-04 14:06:50|3005.3|2999.3|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|2
1622815620000|2021-06-04 14:07:00|3006|3000|3006|3000|3006|3000|3006|3000|1
1622815630000|2021-06-04 14:07:10|3005.8|2999.8|3004.8|2998.8|3005.8|2999.8|3004.8|2998.8|3
1622815640000|2021-06-04 14:07:20|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3003.5|2997.5|5
1622815650000|2021-06-04 14:07:30|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1622815660000|2021-06-04 14:07:40|3003.8|2997.8|3005.3|2999.3|3005.3|2999.3|3003.8|2997.8|5
1622815670000|2021-06-04 14:07:50|3006|3000|3006.5|3000.5|3006.5|3000.5|3006|3000|3
1622815680000|2021-06-04 14:08:00|3006.8|3000.8|3007.8|3001.8|3008|3002|3006.8|3000.8|5
1622815690000|2021-06-04 14:08:10|3007.5|3001.5|3008|3002|3008.3|3002.3|3007.5|3001.5|7
1622815700000|2021-06-04 14:08:20|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|3
1622815710000|2021-06-04 14:08:30|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1622815720000|2021-06-04 14:08:40|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1622815740000|2021-06-04 14:09:00|3008.5|3002.5|3009.3|3003.3|3009.8|3003.8|3008.5|3002.5|6
1622815760000|2021-06-04 14:09:20|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1622815770000|2021-06-04 14:09:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.3|3002.3|4
1622815780000|2021-06-04 14:09:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|4
1622815790000|2021-06-04 14:09:50|3010.3|3004.3|3009.5|3003.5|3010.3|3004.3|3009.5|3003.5|3
1622815800000|2021-06-04 14:10:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|4
1622815810000|2021-06-04 14:10:10|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.8|3002.8|4
1622815820000|2021-06-04 14:10:20|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|7
1622815830000|2021-06-04 14:10:30|3009.3|3003.3|3008.3|3002.3|3009.3|3003.3|3008.3|3002.3|3
1622815840000|2021-06-04 14:10:40|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1622815850000|2021-06-04 14:10:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1622815860000|2021-06-04 14:11:00|3008.3|3002.3|3009.5|3003.5|3009.5|3003.5|3008.3|3002.3|5
1622815870000|2021-06-04 14:11:10|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|3
1622815900000|2021-06-04 14:11:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1622815920000|2021-06-04 14:12:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1622815930000|2021-06-04 14:12:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1622815940000|2021-06-04 14:12:20|3011|3005|3009.8|3003.8|3011|3005|3009.8|3003.8|5
1622815950000|2021-06-04 14:12:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1622815960000|2021-06-04 14:12:40|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|3
1622816000000|2021-06-04 14:13:20|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|2
1622816010000|2021-06-04 14:13:30|3011.5|3005.5|3011.5|3005.5|3012|3006|3011|3005|11
1622816020000|2021-06-04 14:13:40|3010.8|3004.8|3009|3003|3011.3|3005.3|3009|3003|6
1622816040000|2021-06-04 14:14:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|6
1622816050000|2021-06-04 14:14:10|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1622816060000|2021-06-04 14:14:20|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008|3002|8
1622816070000|2021-06-04 14:14:30|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008|3002|5
1622816080000|2021-06-04 14:14:40|3008.3|3002.3|3008|3002|3008.5|3002.5|3008|3002|3
1622816090000|2021-06-04 14:14:50|3008.5|3002.5|3007.5|3001.5|3008.8|3002.8|3006.8|3000.8|11
1622816100000|2021-06-04 14:15:00|3007.8|3001.8|3008.5|3002.5|3009|3003|3007.8|3001.8|6
1622816110000|2021-06-04 14:15:10|3008.3|3002.3|3008|3002|3009|3003|3008|3002|8
1622816120000|2021-06-04 14:15:20|3008.3|3002.3|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|3
1622816130000|2021-06-04 14:15:30|3008.3|3002.3|3009|3003|3009.3|3003.3|3008.3|3002.3|3
1622816150000|2021-06-04 14:15:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3007.8|3001.8|6
1622816170000|2021-06-04 14:16:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1622816200000|2021-06-04 14:16:40|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1622816210000|2021-06-04 14:16:50|3008|3002|3008|3002|3008|3002|3007.8|3001.8|3
1622816220000|2021-06-04 14:17:00|3008.3|3002.3|3009|3003|3009|3003|3008.3|3002.3|3
1622816240000|2021-06-04 14:17:20|3008.8|3002.8|3008|3002|3008.8|3002.8|3008|3002|3
1622816250000|2021-06-04 14:17:30|3007.5|3001.5|3007.8|3001.8|3008|3002|3007.5|3001.5|4
1622816270000|2021-06-04 14:17:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1622816280000|2021-06-04 14:18:00|3008|3002|3008|3002|3008|3002|3007.8|3001.8|3
1622816290000|2021-06-04 14:18:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|3
1622816330000|2021-06-04 14:18:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1622816340000|2021-06-04 14:19:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1622816350000|2021-06-04 14:19:10|3008|3002|3009|3003|3009.5|3003.5|3008|3002|9
1622816360000|2021-06-04 14:19:20|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1622816370000|2021-06-04 14:19:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1622816400000|2021-06-04 14:20:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1622816410000|2021-06-04 14:20:10|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1622816420000|2021-06-04 14:20:20|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009|3003|6
1622816430000|2021-06-04 14:20:30|3009.3|3003.3|3009|3003|3009.5|3003.5|3009|3003|5
1622816450000|2021-06-04 14:20:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1622816460000|2021-06-04 14:21:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1622816480000|2021-06-04 14:21:20|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1622816490000|2021-06-04 14:21:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1622816500000|2021-06-04 14:21:40|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1622816510000|2021-06-04 14:21:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1622816530000|2021-06-04 14:22:10|3008.8|3002.8|3008|3002|3008.8|3002.8|3008|3002|3
1622816550000|2021-06-04 14:22:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1622816560000|2021-06-04 14:22:40|3008.5|3002.5|3008.8|3002.8|3009.3|3003.3|3008.5|3002.5|4
1622816570000|2021-06-04 14:22:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1622816580000|2021-06-04 14:23:00|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1622816600000|2021-06-04 14:23:20|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1622816630000|2021-06-04 14:23:50|3008.3|3002.3|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|3
1622816640000|2021-06-04 14:24:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1622816650000|2021-06-04 14:24:10|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1622816660000|2021-06-04 14:24:20|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1622816670000|2021-06-04 14:24:30|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1622816680000|2021-06-04 14:24:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1622816690000|2021-06-04 14:24:50|3009.8|3003.8|3010|3004|3010.3|3004.3|3009.8|3003.8|3
1622816700000|2021-06-04 14:25:00|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.8|3003.8|3
1622816730000|2021-06-04 14:25:30|3009.5|3003.5|3008.3|3002.3|3009.5|3003.5|3008|3002|5
1622816740000|2021-06-04 14:25:40|3008|3002|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1622816750000|2021-06-04 14:25:50|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1622816760000|2021-06-04 14:26:00|3008|3002|3006.5|3000.5|3008|3002|3006.5|3000.5|4
1622816770000|2021-06-04 14:26:10|3006.8|3000.8|3006|3000|3006.8|3000.8|3006|3000|4
1622816790000|2021-06-04 14:26:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1622816800000|2021-06-04 14:26:40|3006.5|3000.5|3007|3001|3007.8|3001.8|3006.5|3000.5|4
1622816810000|2021-06-04 14:26:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1622816820000|2021-06-04 14:27:00|3007.8|3001.8|3007.5|3001.5|3008|3002|3007.5|3001.5|3
1622816840000|2021-06-04 14:27:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1622816850000|2021-06-04 14:27:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1622816860000|2021-06-04 14:27:40|3007.8|3001.8|3007|3001|3007.8|3001.8|3007|3001|3
1622816890000|2021-06-04 14:28:10|3007.3|3001.3|3008|3002|3008|3002|3007.3|3001.3|2
1622816930000|2021-06-04 14:28:50|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|3
1622816950000|2021-06-04 14:29:10|3007.3|3001.3|3006|3000|3007.3|3001.3|3005.8|2999.8|5
1622816960000|2021-06-04 14:29:20|3006.5|3000.5|3004.8|2998.8|3006.5|3000.5|3004.8|2998.8|3
1622816970000|2021-06-04 14:29:30|3005.3|2999.3|3003.5|2997.5|3005.3|2999.3|3003.3|2997.3|4
1622816980000|2021-06-04 14:29:40|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003|2997|6
1622817000000|2021-06-04 14:30:00|3003.8|2997.8|3005.8|2999.8|3006.8|3000.8|3003.8|2997.8|10
1622817010000|2021-06-04 14:30:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1622817020000|2021-06-04 14:30:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1622817040000|2021-06-04 14:30:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1622817050000|2021-06-04 14:30:50|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|3
1622817060000|2021-06-04 14:31:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1622817070000|2021-06-04 14:31:10|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|2
1622817080000|2021-06-04 14:31:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1622817100000|2021-06-04 14:31:40|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3005.8|2999.8|6
1622817110000|2021-06-04 14:31:50|3006.8|3000.8|3006.5|3000.5|3007|3001|3006.5|3000.5|8
1622817120000|2021-06-04 14:32:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1622817130000|2021-06-04 14:32:10|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|2
1622817150000|2021-06-04 14:32:30|3007.3|3001.3|3008|3002|3008|3002|3007.3|3001.3|3
1622817180000|2021-06-04 14:33:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1622817200000|2021-06-04 14:33:20|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|3
1622817220000|2021-06-04 14:33:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1622817230000|2021-06-04 14:33:50|3008|3002|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|7
1622817240000|2021-06-04 14:34:00|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1622817250000|2021-06-04 14:34:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1622817260000|2021-06-04 14:34:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1622817270000|2021-06-04 14:34:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1622817280000|2021-06-04 14:34:40|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1622817300000|2021-06-04 14:35:00|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|2
1622817360000|2021-06-04 14:36:00|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1622817370000|2021-06-04 14:36:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1622817380000|2021-06-04 14:36:20|3008|3002|3009|3003|3009|3003|3008|3002|3
1622817390000|2021-06-04 14:36:30|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1622817400000|2021-06-04 14:36:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1622817410000|2021-06-04 14:36:50|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1622817420000|2021-06-04 14:37:00|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|4
1622817430000|2021-06-04 14:37:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1622817440000|2021-06-04 14:37:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1622817450000|2021-06-04 14:37:30|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1622817490000|2021-06-04 14:38:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1622817510000|2021-06-04 14:38:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1622817520000|2021-06-04 14:38:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1622817540000|2021-06-04 14:39:00|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1622817550000|2021-06-04 14:39:10|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1622817600000|2021-06-04 14:40:00|3006|3000|3006|3000|3006|3000|3006|3000|1
1622817610000|2021-06-04 14:40:10|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1622817620000|2021-06-04 14:40:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1622817640000|2021-06-04 14:40:40|3006|3000|3006|3000|3006|3000|3006|3000|1
1622817650000|2021-06-04 14:40:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1622817660000|2021-06-04 14:41:00|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1622817670000|2021-06-04 14:41:10|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1622817680000|2021-06-04 14:41:20|3006|3000|3006|3000|3006|3000|3006|3000|1
1622817690000|2021-06-04 14:41:30|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1622817700000|2021-06-04 14:41:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1622817710000|2021-06-04 14:41:50|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1622817720000|2021-06-04 14:42:00|3006.5|3000.5|3007.5|3001.5|3007.5|3001.5|3006.5|3000.5|3
1622817760000|2021-06-04 14:42:40|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1622817780000|2021-06-04 14:43:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1622817790000|2021-06-04 14:43:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1622817800000|2021-06-04 14:43:20|3007.8|3001.8|3007|3001|3007.8|3001.8|3006.8|3000.8|4
1622817820000|2021-06-04 14:43:40|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|4
1622817840000|2021-06-04 14:44:00|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1622817850000|2021-06-04 14:44:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1622817890000|2021-06-04 14:44:50|3006.5|3000.5|3006.8|3000.8|3007|3001|3006.5|3000.5|4
1622817900000|2021-06-04 14:45:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1622817940000|2021-06-04 14:45:40|3007.3|3001.3|3008|3002|3008|3002|3007.3|3001.3|4
1622817960000|2021-06-04 14:46:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1622817970000|2021-06-04 14:46:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1622817980000|2021-06-04 14:46:20|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1622817990000|2021-06-04 14:46:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1622818020000|2021-06-04 14:47:00|3008.8|3002.8|3009|3003|3009.3|3003.3|3008.5|3002.5|7
1622818030000|2021-06-04 14:47:10|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|4
1622818040000|2021-06-04 14:47:20|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1622818050000|2021-06-04 14:47:30|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010|3004|5
1622818060000|2021-06-04 14:47:40|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|4
1622818070000|2021-06-04 14:47:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1622818080000|2021-06-04 14:48:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1622818090000|2021-06-04 14:48:10|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009|3003|4
1622818100000|2021-06-04 14:48:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1622818110000|2021-06-04 14:48:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1622818120000|2021-06-04 14:48:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|4
1622818140000|2021-06-04 14:49:00|3010.5|3004.5|3011|3005|3011|3005|3010.5|3004.5|5
1622818150000|2021-06-04 14:49:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1622818160000|2021-06-04 14:49:20|3011.3|3005.3|3012|3006|3012|3006|3011.3|3005.3|3
1622818170000|2021-06-04 14:49:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|3
1622818180000|2021-06-04 14:49:40|3012.5|3006.5|3012.8|3006.8|3013|3007|3012.5|3006.5|4
1622818190000|2021-06-04 14:49:50|3012.5|3006.5|3011.8|3005.8|3012.5|3006.5|3011.5|3005.5|3
1622818200000|2021-06-04 14:50:00|3011.5|3005.5|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|3
1622818230000|2021-06-04 14:50:30|3011.3|3005.3|3010.5|3004.5|3011.3|3005.3|3010.5|3004.5|3
1622818240000|2021-06-04 14:50:40|3010.8|3004.8|3011.3|3005.3|3011.8|3005.8|3010.8|3004.8|5
1622818250000|2021-06-04 14:50:50|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|2
1622818260000|2021-06-04 14:51:00|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1622818270000|2021-06-04 14:51:10|3011|3005|3011|3005|3011|3005|3011|3005|1
1622818290000|2021-06-04 14:51:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|3
1622818300000|2021-06-04 14:51:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1622818320000|2021-06-04 14:52:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1622818330000|2021-06-04 14:52:10|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1622818340000|2021-06-04 14:52:20|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1622818350000|2021-06-04 14:52:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1622818360000|2021-06-04 14:52:40|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|3
1622818380000|2021-06-04 14:53:00|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|2
1622818420000|2021-06-04 14:53:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1622818430000|2021-06-04 14:53:50|3008.5|3002.5|3007|3001|3008.5|3002.5|3007|3001|3
1622818500000|2021-06-04 14:55:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1622818510000|2021-06-04 14:55:10|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3006.8|3000.8|4
1622818520000|2021-06-04 14:55:20|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|3
1622818530000|2021-06-04 14:55:30|3009|3003|3010|3004|3010|3004|3009|3003|5
1622818540000|2021-06-04 14:55:40|3010.3|3004.3|3008.8|3002.8|3010.3|3004.3|3008.3|3002.3|5
1622818550000|2021-06-04 14:55:50|3009|3003|3010.5|3004.5|3010.5|3004.5|3009|3003|5
1622818560000|2021-06-04 14:56:00|3010.8|3004.8|3012.8|3006.8|3012.8|3006.8|3010.8|3004.8|11
1622818570000|2021-06-04 14:56:10|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|4
1622818580000|2021-06-04 14:56:20|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|4
1622818590000|2021-06-04 14:56:30|3013|3007|3012.8|3006.8|3013.5|3007.5|3012.5|3006.5|9
1622818600000|2021-06-04 14:56:40|3013|3007|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|5
1622818610000|2021-06-04 14:56:50|3014|3008|3013.5|3007.5|3014|3008|3013.3|3007.3|4
1622818630000|2021-06-04 14:57:10|3014|3008|3015.3|3009.3|3015.8|3009.8|3013.5|3007.5|11
1622818640000|2021-06-04 14:57:20|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|3
1622818650000|2021-06-04 14:57:30|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|3
1622818660000|2021-06-04 14:57:40|3016|3010|3015.5|3009.5|3016|3010|3014.8|3008.8|7
1622818670000|2021-06-04 14:57:50|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1622818680000|2021-06-04 14:58:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|8
1622818690000|2021-06-04 14:58:10|3016.5|3010.5|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|7
1622818700000|2021-06-04 14:58:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|5
1622818710000|2021-06-04 14:58:30|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1622818720000|2021-06-04 14:58:40|3017.8|3011.8|3015.8|3009.8|3017.8|3011.8|3015.8|3009.8|7
1622818730000|2021-06-04 14:58:50|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|2
1622818740000|2021-06-04 14:59:00|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1622818750000|2021-06-04 14:59:10|3015|3009|3014.5|3008.5|3015.3|3009.3|3014.3|3008.3|5
1622818760000|2021-06-04 14:59:20|3014.8|3008.8|3015.8|3009.8|3015.8|3009.8|3014.5|3008.5|6
1622818770000|2021-06-04 14:59:30|3015.5|3009.5|3015.8|3009.8|3016|3010|3015.5|3009.5|4
1622818780000|2021-06-04 14:59:40|3016|3010|3017|3011|3017.3|3011.3|3016|3010|5
1622818790000|2021-06-04 14:59:50|3016.8|3010.8|3017|3011|3017|3011|3016.5|3010.5|6
1622818800000|2021-06-04 15:00:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016|3010|6
1622818810000|2021-06-04 15:00:10|3017|3011|3017.5|3011.5|3017.5|3011.5|3017|3011|2
1622818820000|2021-06-04 15:00:20|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017|3011|4
1622818830000|2021-06-04 15:00:30|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|3
1622818840000|2021-06-04 15:00:40|3018.5|3012.5|3019|3013|3019|3013|3018.5|3012.5|2
1622818850000|2021-06-04 15:00:50|3018.8|3012.8|3018.8|3012.8|3019|3013|3018.8|3012.8|5
1622818860000|2021-06-04 15:01:00|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1622818870000|2021-06-04 15:01:10|3018.5|3012.5|3018.5|3012.5|3018.8|3012.8|3018|3012|6
1622818890000|2021-06-04 15:01:30|3019|3013|3018|3012|3019|3013|3018|3012|3
1622818910000|2021-06-04 15:01:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1622818920000|2021-06-04 15:02:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1622818930000|2021-06-04 15:02:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1622818940000|2021-06-04 15:02:20|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1622818950000|2021-06-04 15:02:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1622818960000|2021-06-04 15:02:40|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1622818970000|2021-06-04 15:02:50|3018.8|3012.8|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|6
1622818980000|2021-06-04 15:03:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1622818990000|2021-06-04 15:03:10|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1622819000000|2021-06-04 15:03:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1622819020000|2021-06-04 15:03:40|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1622819030000|2021-06-04 15:03:50|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|3
1622819040000|2021-06-04 15:04:00|3018.3|3012.3|3017|3011|3018.3|3012.3|3016.8|3010.8|8
1622819050000|2021-06-04 15:04:10|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1622819060000|2021-06-04 15:04:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622819070000|2021-06-04 15:04:30|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1622819110000|2021-06-04 15:05:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622819120000|2021-06-04 15:05:20|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|2
1622819130000|2021-06-04 15:05:30|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1622819140000|2021-06-04 15:05:40|3016.5|3010.5|3016|3010|3016.5|3010.5|3016|3010|2
1622819170000|2021-06-04 15:06:10|3016.5|3010.5|3017.3|3011.3|3017.3|3011.3|3016.5|3010.5|2
1622819200000|2021-06-04 15:06:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1622819210000|2021-06-04 15:06:50|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|2
1622819250000|2021-06-04 15:07:30|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1622819260000|2021-06-04 15:07:40|3015.8|3009.8|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|5
1622819280000|2021-06-04 15:08:00|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|2
1622819290000|2021-06-04 15:08:10|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014|3008|4
1622819320000|2021-06-04 15:08:40|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3013.8|3007.8|5
1622819330000|2021-06-04 15:08:50|3014.5|3008.5|3013.3|3007.3|3014.5|3008.5|3013.3|3007.3|4
1622819340000|2021-06-04 15:09:00|3013.5|3007.5|3014|3008|3014|3008|3013.3|3007.3|7
1622819350000|2021-06-04 15:09:10|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1622819360000|2021-06-04 15:09:20|3014|3008|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|3
1622819410000|2021-06-04 15:10:10|3014|3008|3014|3008|3014|3008|3014|3008|1
1622819420000|2021-06-04 15:10:20|3013.8|3007.8|3013|3007|3013.8|3007.8|3013|3007|3
1622819450000|2021-06-04 15:10:50|3013.5|3007.5|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|3
1622819460000|2021-06-04 15:11:00|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1622819480000|2021-06-04 15:11:20|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1622819490000|2021-06-04 15:11:30|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|3
1622819500000|2021-06-04 15:11:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1622819520000|2021-06-04 15:12:00|3012|3006|3012|3006|3012.3|3006.3|3012|3006|3
1622819540000|2021-06-04 15:12:20|3011.3|3005.3|3012|3006|3012|3006|3011.3|3005.3|3
1622819550000|2021-06-04 15:12:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1622819560000|2021-06-04 15:12:40|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|2
1622819590000|2021-06-04 15:13:10|3012.5|3006.5|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|4
1622819630000|2021-06-04 15:13:50|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.3|3006.3|3
1622819660000|2021-06-04 15:14:20|3012|3006|3012|3006|3012|3006|3012|3006|1
1622819700000|2021-06-04 15:15:00|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012|3006|4
1622819730000|2021-06-04 15:15:30|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|3
1622819770000|2021-06-04 15:16:10|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1622819780000|2021-06-04 15:16:20|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|4
1622819790000|2021-06-04 15:16:30|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1622819800000|2021-06-04 15:16:40|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1622819810000|2021-06-04 15:16:50|3012.8|3006.8|3012|3006|3012.8|3006.8|3012|3006|3
1622819820000|2021-06-04 15:17:00|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012|3006|4
1622819830000|2021-06-04 15:17:10|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1622819840000|2021-06-04 15:17:20|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1622819870000|2021-06-04 15:17:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|3
1622819880000|2021-06-04 15:18:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1622819930000|2021-06-04 15:18:50|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1622819940000|2021-06-04 15:19:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1622819950000|2021-06-04 15:19:10|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1622820010000|2021-06-04 15:20:10|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1622820100000|2021-06-04 15:21:40|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1622820150000|2021-06-04 15:22:30|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1622820240000|2021-06-04 15:24:00|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1622820260000|2021-06-04 15:24:20|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1622820280000|2021-06-04 15:24:40|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1622820300000|2021-06-04 15:25:00|3012|3006|3012|3006|3012.3|3006.3|3012|3006|3
1622820340000|2021-06-04 15:25:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1622820360000|2021-06-04 15:26:00|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1622820370000|2021-06-04 15:26:10|3012|3006|3012|3006|3012|3006|3012|3006|1
1622820390000|2021-06-04 15:26:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1622820400000|2021-06-04 15:26:40|3011.5|3005.5|3011|3005|3011.5|3005.5|3010.5|3004.5|5
1622820410000|2021-06-04 15:26:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1622820420000|2021-06-04 15:27:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1622820430000|2021-06-04 15:27:10|3011.5|3005.5|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|4
1622820440000|2021-06-04 15:27:20|3011.5|3005.5|3011|3005|3012|3006|3011|3005|5
1622820450000|2021-06-04 15:27:30|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1622820460000|2021-06-04 15:27:40|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.5|3004.5|5
1622820530000|2021-06-04 15:28:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1622820550000|2021-06-04 15:29:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|3
1622820570000|2021-06-04 15:29:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1622820610000|2021-06-04 15:30:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1622820620000|2021-06-04 15:30:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1622820630000|2021-06-04 15:30:30|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1622820640000|2021-06-04 15:30:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1622820660000|2021-06-04 15:31:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1622820670000|2021-06-04 15:31:10|3011|3005|3011|3005|3011|3005|3011|3005|1
1622820680000|2021-06-04 15:31:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1622820690000|2021-06-04 15:31:30|3011.5|3005.5|3012.3|3006.3|3012.3|3006.3|3011.5|3005.5|3
1622820710000|2021-06-04 15:31:50|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1622820720000|2021-06-04 15:32:00|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|4
1622820730000|2021-06-04 15:32:10|3011|3005|3011|3005|3011|3005|3011|3005|1
1622820740000|2021-06-04 15:32:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1622820750000|2021-06-04 15:32:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1622820770000|2021-06-04 15:32:50|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1622820780000|2021-06-04 15:33:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1622820820000|2021-06-04 15:33:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|4
1622820830000|2021-06-04 15:33:50|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|3
1622820860000|2021-06-04 15:34:20|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1622820900000|2021-06-04 15:35:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1622820910000|2021-06-04 15:35:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1622820920000|2021-06-04 15:35:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1622820940000|2021-06-04 15:35:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|3
1622820970000|2021-06-04 15:36:10|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1622820980000|2021-06-04 15:36:20|3009.8|3003.8|3010|3004|3010.3|3004.3|3009.8|3003.8|5
1622820990000|2021-06-04 15:36:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|4
1622821000000|2021-06-04 15:36:40|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|3
1622821010000|2021-06-04 15:36:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1622821020000|2021-06-04 15:37:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1622821030000|2021-06-04 15:37:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1622821040000|2021-06-04 15:37:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1622821060000|2021-06-04 15:37:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1622821080000|2021-06-04 15:38:00|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1622821090000|2021-06-04 15:38:10|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010|3004|4
1622821100000|2021-06-04 15:38:20|3010.3|3004.3|3010|3004|3010.5|3004.5|3010|3004|4
1622821130000|2021-06-04 15:38:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1622821190000|2021-06-04 15:39:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1622821220000|2021-06-04 15:40:20|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|2
1622821230000|2021-06-04 15:40:30|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|2
1622821340000|2021-06-04 15:42:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1622821350000|2021-06-04 15:42:30|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1622821360000|2021-06-04 15:42:40|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|3
1622821380000|2021-06-04 15:43:00|3010.3|3004.3|3011.3|3005.3|3011.3|3005.3|3010.3|3004.3|3
1622821400000|2021-06-04 15:43:20|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1622821410000|2021-06-04 15:43:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1622821430000|2021-06-04 15:43:50|3010.5|3004.5|3010|3004|3010.5|3004.5|3010|3004|3
1622821450000|2021-06-04 15:44:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|3
1622821460000|2021-06-04 15:44:20|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|3
1622821470000|2021-06-04 15:44:30|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|3
1622821480000|2021-06-04 15:44:40|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|4
1622821490000|2021-06-04 15:44:50|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008|3002|4
1622821500000|2021-06-04 15:45:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1622821510000|2021-06-04 15:45:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1622821520000|2021-06-04 15:45:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1622821620000|2021-06-04 15:47:00|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|3
1622821630000|2021-06-04 15:47:10|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1622821640000|2021-06-04 15:47:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1622821650000|2021-06-04 15:47:30|3008|3002|3007.3|3001.3|3008|3002|3007|3001|5
1622821710000|2021-06-04 15:48:30|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|6
1622821720000|2021-06-04 15:48:40|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|3
1622821740000|2021-06-04 15:49:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1622821760000|2021-06-04 15:49:20|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1622821790000|2021-06-04 15:49:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1622821910000|2021-06-04 15:51:50|3007.5|3001.5|3008.5|3002.5|3008.8|3002.8|3007.5|3001.5|4
1622821970000|2021-06-04 15:52:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1622822170000|2021-06-04 15:56:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1622822300000|2021-06-04 15:58:20|3009.8|3003.8|3011.3|3005.3|3011.5|3005.5|3009.8|3003.8|6
1622822340000|2021-06-04 15:59:00|3012.5|3006.5|3011.5|3005.5|3012.5|3006.5|3011.5|3005.5|3
1622822370000|2021-06-04 15:59:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1622822410000|2021-06-04 16:00:10|3010.5|3004.5|3011.3|3005.3|3011.3|3005.3|3010.5|3004.5|2
1622822440000|2021-06-04 16:00:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1622822510000|2021-06-04 16:01:50|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1622822520000|2021-06-04 16:02:00|3011.5|3005.5|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|3
1622822550000|2021-06-04 16:02:30|3011.8|3005.8|3010.8|3004.8|3011.8|3005.8|3010.8|3004.8|23
1622822560000|2021-06-04 16:02:40|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3010.8|3004.8|21
1622822590000|2021-06-04 16:03:10|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1622822600000|2021-06-04 16:03:20|3012.5|3006.5|3011.8|3005.8|3012.8|3006.8|3011.8|3005.8|6
1622822620000|2021-06-04 16:03:40|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1622822640000|2021-06-04 16:04:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1622822650000|2021-06-04 16:04:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1622822730000|2021-06-04 16:05:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1622822850000|2021-06-04 16:07:30|3010.5|3004.5|3011.3|3005.3|3011.3|3005.3|3010.5|3004.5|2
1622823060000|2021-06-04 16:11:00|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1622823380000|2021-06-04 16:16:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1622823390000|2021-06-04 16:16:30|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1622823430000|2021-06-04 16:17:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1622823440000|2021-06-04 16:17:20|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1622823510000|2021-06-04 16:18:30|3010.3|3004.3|3009.5|3003.5|3010.3|3004.3|3009.5|3003.5|3
1622823580000|2021-06-04 16:19:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1622823780000|2021-06-04 16:23:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1622824050000|2021-06-04 16:27:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1622824150000|2021-06-04 16:29:10|3009.8|3003.8|3011|3005|3011|3005|3009.8|3003.8|2
1622824450000|2021-06-04 16:34:10|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|3
1622824480000|2021-06-04 16:34:40|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|3
1622824540000|2021-06-04 16:35:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1622824590000|2021-06-04 16:36:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1622824620000|2021-06-04 16:37:00|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1622824730000|2021-06-04 16:38:50|3009|3003|3008|3002|3009|3003|3008|3002|2
1622824800000|2021-06-04 16:40:00|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|3
1622824830000|2021-06-04 16:40:30|3007.3|3001.3|3008.5|3002.5|3008.5|3002.5|3007.3|3001.3|2
1622824850000|2021-06-04 16:40:50|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1622824860000|2021-06-04 16:41:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1622824890000|2021-06-04 16:41:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1622825010000|2021-06-04 16:43:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1622825040000|2021-06-04 16:44:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1622825100000|2021-06-04 16:45:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1622825240000|2021-06-04 16:47:20|3006.8|3000.8|3008.3|3002.3|3008.3|3002.3|3006.8|3000.8|2
1622825250000|2021-06-04 16:47:30|3008.5|3002.5|3007.5|3001.5|3008.5|3002.5|3007|3001|8
1622825300000|2021-06-04 16:48:20|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007|3001|4
1622825380000|2021-06-04 16:49:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1622825490000|2021-06-04 16:51:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1622825550000|2021-06-04 16:52:30|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008|3002|4
1622825560000|2021-06-04 16:52:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1622825780000|2021-06-04 16:56:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1622825820000|2021-06-04 16:57:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|3
1622825840000|2021-06-04 16:57:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1622825860000|2021-06-04 16:57:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1622825890000|2021-06-04 16:58:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1622825900000|2021-06-04 16:58:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1622825910000|2021-06-04 16:58:30|3008.3|3002.3|3008|3002|3008.5|3002.5|3007.8|3001.8|4
1622825920000|2021-06-04 16:58:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1622825940000|2021-06-04 16:59:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|7
1623024120000|2021-06-07 00:02:00|3011.3|3000|3011.3|3000|3011.3|3000|3011.3|3000|1
1623024180000|2021-06-07 00:03:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623024210000|2021-06-07 00:03:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623024220000|2021-06-07 00:03:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1623024230000|2021-06-07 00:03:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623024240000|2021-06-07 00:04:00|3011.5|3005.5|3010.4|3004.4|3011.5|3005.5|3010.4|3004.4|3
1623024250000|2021-06-07 00:04:10|3010|3004|3009.9|3003.9|3010|3004|3009.9|3003.9|2
1623024260000|2021-06-07 00:04:20|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623024270000|2021-06-07 00:04:30|3009.1|3003.1|3008.9|3002.9|3009.1|3003.1|3008.9|3002.9|2
1623024280000|2021-06-07 00:04:40|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1623024290000|2021-06-07 00:04:50|3008.4|3002.4|3008.1|3002.1|3008.4|3002.4|3008.1|3002.1|2
1623024300000|2021-06-07 00:05:00|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1623024330000|2021-06-07 00:05:30|3008.9|3002.9|3010.1|3004.1|3010.4|3004.4|3008.9|3002.9|3
1623024340000|2021-06-07 00:05:40|3011.8|3005.8|3013.4|3007.4|3013.4|3007.4|3011.5|3005.5|3
1623024350000|2021-06-07 00:05:50|3014.1|3008.1|3012.8|3006.8|3014.1|3008.1|3012.8|3006.8|2
1623024360000|2021-06-07 00:06:00|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1623024450000|2021-06-07 00:07:30|3014|3008|3015.1|3009.1|3015.1|3009.1|3014|3008|2
1623024470000|2021-06-07 00:07:50|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623024530000|2021-06-07 00:08:50|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1623024990000|2021-06-07 00:16:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623025040000|2021-06-07 00:17:20|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1623025100000|2021-06-07 00:18:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623025150000|2021-06-07 00:19:10|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1623025290000|2021-06-07 00:21:30|3013.6|3007.6|3012.6|3006.6|3013.6|3007.6|3012.6|3006.6|3
1623025300000|2021-06-07 00:21:40|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1623025320000|2021-06-07 00:22:00|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1623025500000|2021-06-07 00:25:00|3012|3006|3010.6|3004.6|3012|3006|3010.6|3004.6|4
1623025560000|2021-06-07 00:26:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623025870000|2021-06-07 00:31:10|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1623027540000|2021-06-07 00:59:00|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1623027590000|2021-06-07 00:59:50|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1623027600000|2021-06-07 01:00:00|3010.5|3004.5|3008|3002|3011.3|3005.3|3008|3002|13
1623027610000|2021-06-07 01:00:10|3007.8|3001.8|3006.6|3000.6|3007.8|3001.8|3006.6|3000.6|4
1623027620000|2021-06-07 01:00:20|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|3
1623027630000|2021-06-07 01:00:30|3005.6|2999.6|3004.6|2998.6|3005.6|2999.6|3004.6|2998.6|5
1623027640000|2021-06-07 01:00:40|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1623027650000|2021-06-07 01:00:50|3004.1|2998.1|3004.6|2998.6|3004.6|2998.6|3004.1|2998.1|3
1623027660000|2021-06-07 01:01:00|3004.1|2998.1|3000.9|2994.9|3004.1|2998.1|3000.9|2994.9|12
1623027670000|2021-06-07 01:01:10|3000.4|2994.4|3000.6|2994.6|3001.1|2995.1|3000.1|2994.1|8
1623027680000|2021-06-07 01:01:20|3000.4|2994.4|3000.4|2994.4|3000.9|2994.9|3000.4|2994.4|5
1623027690000|2021-06-07 01:01:30|3000.1|2994.1|2999.8|2993.8|3000.1|2994.1|2997.6|2991.6|14
1623027700000|2021-06-07 01:01:40|2999.5|2993.5|2999.1|2993.1|2999.5|2993.5|2997.1|2991.1|10
1623027710000|2021-06-07 01:01:50|2999.4|2993.4|3002.4|2996.4|3002.4|2996.4|2999.4|2993.4|10
1623027720000|2021-06-07 01:02:00|3002.5|2996.5|3001|2995|3003.6|2997.6|3000.5|2994.5|13
1623027730000|2021-06-07 01:02:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1623027740000|2021-06-07 01:02:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1623027750000|2021-06-07 01:02:30|3001.6|2995.6|3000.4|2994.4|3001.6|2995.6|3000.3|2994.3|10
1623027760000|2021-06-07 01:02:40|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1623027770000|2021-06-07 01:02:50|3000.4|2994.4|3001.4|2995.4|3001.4|2995.4|3000.4|2994.4|2
1623027780000|2021-06-07 01:03:00|3001.5|2995.5|3000.6|2994.6|3001.9|2995.9|3000.4|2994.4|8
1623027790000|2021-06-07 01:03:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1623027800000|2021-06-07 01:03:20|3001.3|2995.3|3001.4|2995.4|3002.6|2996.6|3001.3|2995.3|7
1623027810000|2021-06-07 01:03:30|3001.6|2995.6|3001.4|2995.4|3002.1|2996.1|3001.1|2995.1|10
1623027820000|2021-06-07 01:03:40|3001.6|2995.6|3001|2995|3001.6|2995.6|3001|2995|5
1623027830000|2021-06-07 01:03:50|3000.5|2994.5|2999.9|2993.9|3000.6|2994.6|2999.9|2993.9|5
1623027840000|2021-06-07 01:04:00|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|4
1623027850000|2021-06-07 01:04:10|2998.9|2992.9|2998.5|2992.5|2998.9|2992.9|2998.5|2992.5|3
1623027860000|2021-06-07 01:04:20|2998.6|2992.6|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|2
1623027880000|2021-06-07 01:04:40|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1623027900000|2021-06-07 01:05:00|2998.1|2992.1|2997.9|2991.9|2998.1|2992.1|2997.9|2991.9|2
1623027910000|2021-06-07 01:05:10|2998.1|2992.1|3000.6|2994.6|3000.6|2994.6|2998.1|2992.1|9
1623027920000|2021-06-07 01:05:20|3001.1|2995.1|3001.6|2995.6|3001.6|2995.6|3001.1|2995.1|3
1623027930000|2021-06-07 01:05:30|3001.9|2995.9|3002.6|2996.6|3002.6|2996.6|3001.9|2995.9|4
1623027940000|2021-06-07 01:05:40|3002.9|2996.9|3004.1|2998.1|3004.4|2998.4|3002.9|2996.9|8
1623027950000|2021-06-07 01:05:50|3004.4|2998.4|3004.1|2998.1|3004.4|2998.4|3004.1|2998.1|2
1623027960000|2021-06-07 01:06:00|3004|2998|3003.1|2997.1|3004|2998|3003|2997|5
1623027970000|2021-06-07 01:06:10|3002.9|2996.9|3003.4|2997.4|3003.4|2997.4|3002.6|2996.6|4
1623027980000|2021-06-07 01:06:20|3002.9|2996.9|3003.3|2997.3|3003.4|2997.4|3002.9|2996.9|5
1623027990000|2021-06-07 01:06:30|3002.9|2996.9|3002.3|2996.3|3002.9|2996.9|3002.3|2996.3|4
1623028000000|2021-06-07 01:06:40|3002|2996|3001.6|2995.6|3002|2996|3001.6|2995.6|3
1623028010000|2021-06-07 01:06:50|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1623028020000|2021-06-07 01:07:00|3001.5|2995.5|3001.5|2995.5|3002|2996|3001.5|2995.5|4
1623028040000|2021-06-07 01:07:20|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1623028050000|2021-06-07 01:07:30|3002.1|2996.1|3002.9|2996.9|3002.9|2996.9|3002.1|2996.1|4
1623028060000|2021-06-07 01:07:40|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1623028070000|2021-06-07 01:07:50|3003.4|2997.4|3004.6|2998.6|3004.9|2998.9|3003.4|2997.4|6
1623028080000|2021-06-07 01:08:00|3004.9|2998.9|3005.9|2999.9|3005.9|2999.9|3004.6|2998.6|6
1623028090000|2021-06-07 01:08:10|3006.1|3000.1|3005.8|2999.8|3006.9|3000.9|3005.8|2999.8|10
1623028100000|2021-06-07 01:08:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1623028130000|2021-06-07 01:08:50|3005.3|2999.3|3004.6|2998.6|3005.3|2999.3|3004.6|2998.6|8
1623028140000|2021-06-07 01:09:00|3004.9|2998.9|3006.5|3000.5|3006.5|3000.5|3004.9|2998.9|4
1623028150000|2021-06-07 01:09:10|3006.3|3000.3|3005.9|2999.9|3006.3|3000.3|3005.9|2999.9|2
1623028170000|2021-06-07 01:09:30|3005.6|2999.6|3004.3|2998.3|3005.6|2999.6|3004.3|2998.3|7
1623028180000|2021-06-07 01:09:40|3004|2998|3003.1|2997.1|3004|2998|3003.1|2997.1|4
1623028200000|2021-06-07 01:10:00|3002.9|2996.9|3002.1|2996.1|3002.9|2996.9|3002.1|2996.1|4
1623028210000|2021-06-07 01:10:10|3002|2996|3001.3|2995.3|3002|2996|3001.3|2995.3|5
1623028220000|2021-06-07 01:10:20|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623028240000|2021-06-07 01:10:40|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1623028260000|2021-06-07 01:11:00|3001.6|2995.6|3001|2995|3001.6|2995.6|3001|2995|4
1623028270000|2021-06-07 01:11:10|3000.6|2994.6|3000.1|2994.1|3000.6|2994.6|3000.1|2994.1|3
1623028290000|2021-06-07 01:11:30|3001.1|2995.1|3001.4|2995.4|3001.4|2995.4|3000.9|2994.9|4
1623028300000|2021-06-07 01:11:40|3001.6|2995.6|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|3
1623028320000|2021-06-07 01:12:00|3001.4|2995.4|3000|2994|3001.4|2995.4|3000|2994|8
1623028330000|2021-06-07 01:12:10|3000.1|2994.1|3001.6|2995.6|3001.6|2995.6|3000.1|2994.1|7
1623028340000|2021-06-07 01:12:20|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623028350000|2021-06-07 01:12:30|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1623028380000|2021-06-07 01:13:00|3000.9|2994.9|3002.3|2996.3|3002.3|2996.3|3000.9|2994.9|8
1623028390000|2021-06-07 01:13:10|3002.6|2996.6|3003.3|2997.3|3003.3|2997.3|3002.6|2996.6|3
1623028400000|2021-06-07 01:13:20|3003.6|2997.6|3003.9|2997.9|3003.9|2997.9|3003.6|2997.6|2
1623028410000|2021-06-07 01:13:30|3004|2998|3004|2998|3004|2998|3004|2998|1
1623028450000|2021-06-07 01:14:10|3004.4|2998.4|3004.9|2998.9|3004.9|2998.9|3004.4|2998.4|3
1623028480000|2021-06-07 01:14:40|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1623028490000|2021-06-07 01:14:50|3004.9|2998.9|3004.5|2998.5|3004.9|2998.9|3004.3|2998.3|5
1623028500000|2021-06-07 01:15:00|3004.4|2998.4|3004|2998|3004.4|2998.4|3004|2998|3
1623028510000|2021-06-07 01:15:10|3003.6|2997.6|3004.1|2998.1|3004.1|2998.1|3003.6|2997.6|3
1623028520000|2021-06-07 01:15:20|3004.4|2998.4|3003.3|2997.3|3004.4|2998.4|3003.3|2997.3|4
1623028530000|2021-06-07 01:15:30|3003|2997|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|4
1623028540000|2021-06-07 01:15:40|3003.4|2997.4|3003|2997|3003.4|2997.4|3002.9|2996.9|4
1623028550000|2021-06-07 01:15:50|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|4
1623028560000|2021-06-07 01:16:00|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|3
1623028600000|2021-06-07 01:16:40|3002.4|2996.4|3002.6|2996.6|3002.9|2996.9|3002.4|2996.4|3
1623028610000|2021-06-07 01:16:50|3002.9|2996.9|3003.1|2997.1|3003.1|2997.1|3002.9|2996.9|2
1623028620000|2021-06-07 01:17:00|3003.4|2997.4|3003.9|2997.9|3003.9|2997.9|3003.4|2997.4|2
1623028650000|2021-06-07 01:17:30|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1623028660000|2021-06-07 01:17:40|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1623028670000|2021-06-07 01:17:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623028690000|2021-06-07 01:18:10|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.1|2998.1|3
1623028700000|2021-06-07 01:18:20|3004.1|2998.1|3004.5|2998.5|3004.5|2998.5|3004.1|2998.1|3
1623028710000|2021-06-07 01:18:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1623028720000|2021-06-07 01:18:40|3004.6|2998.6|3004.8|2998.8|3004.8|2998.8|3004.6|2998.6|2
1623028740000|2021-06-07 01:19:00|3004.6|2998.6|3004.6|2998.6|3004.9|2998.9|3004.6|2998.6|3
1623028790000|2021-06-07 01:19:50|3004.3|2998.3|3003.1|2997.1|3004.3|2998.3|3003.1|2997.1|4
1623028800000|2021-06-07 01:20:00|3003.4|2997.4|3003.6|2997.6|3003.6|2997.6|3003.4|2997.4|4
1623028830000|2021-06-07 01:20:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623028840000|2021-06-07 01:20:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1623028870000|2021-06-07 01:21:10|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.8|2996.8|3
1623028930000|2021-06-07 01:22:10|3002.9|2996.9|3003.6|2997.6|3003.6|2997.6|3002.9|2996.9|4
1623028950000|2021-06-07 01:22:30|3003.9|2997.9|3004.4|2998.4|3004.4|2998.4|3003.9|2997.9|3
1623028960000|2021-06-07 01:22:40|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1623028970000|2021-06-07 01:22:50|3004.4|2998.4|3003.9|2997.9|3004.6|2998.6|3002.9|2996.9|5
1623028990000|2021-06-07 01:23:10|3004.5|2998.5|3004.9|2998.9|3004.9|2998.9|3004.5|2998.5|2
1623029000000|2021-06-07 01:23:20|3004.6|2998.6|3005.1|2999.1|3005.1|2999.1|3004.6|2998.6|3
1623029010000|2021-06-07 01:23:30|3005.4|2999.4|3005.9|2999.9|3005.9|2999.9|3005.4|2999.4|3
1623029020000|2021-06-07 01:23:40|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1623029030000|2021-06-07 01:23:50|3005.9|2999.9|3006.1|3000.1|3006.1|3000.1|3005.9|2999.9|3
1623029050000|2021-06-07 01:24:10|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1623029060000|2021-06-07 01:24:20|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1623029070000|2021-06-07 01:24:30|3007.1|3001.1|3007.9|3001.9|3007.9|3001.9|3007.1|3001.1|3
1623029100000|2021-06-07 01:25:00|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|3
1623029110000|2021-06-07 01:25:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623029120000|2021-06-07 01:25:20|3007.4|3001.4|3008.1|3002.1|3008.1|3002.1|3007.4|3001.4|3
1623029140000|2021-06-07 01:25:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623029150000|2021-06-07 01:25:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623029160000|2021-06-07 01:26:00|3007.4|3001.4|3007.6|3001.6|3007.6|3001.6|3007.4|3001.4|2
1623029170000|2021-06-07 01:26:10|3007.4|3001.4|3007.8|3001.8|3007.8|3001.8|3007.4|3001.4|3
1623029220000|2021-06-07 01:27:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623029230000|2021-06-07 01:27:10|3007.4|3001.4|3007.6|3001.6|3007.6|3001.6|3007.4|3001.4|2
1623029270000|2021-06-07 01:27:50|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|4
1623029280000|2021-06-07 01:28:00|3006.5|3000.5|3006.9|3000.9|3006.9|3000.9|3006.4|3000.4|4
1623029330000|2021-06-07 01:28:50|3007.1|3001.1|3007.3|3001.3|3007.4|3001.4|3006.9|3000.9|4
1623029340000|2021-06-07 01:29:00|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1623029360000|2021-06-07 01:29:20|3006.6|3000.6|3007|3001|3007.1|3001.1|3006.6|3000.6|5
1623029370000|2021-06-07 01:29:30|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1623029380000|2021-06-07 01:29:40|3007.1|3001.1|3007.4|3001.4|3007.4|3001.4|3007.1|3001.1|2
1623029400000|2021-06-07 01:30:00|3007|3001|3006.4|3000.4|3007|3001|3006.4|3000.4|3
1623029410000|2021-06-07 01:30:10|3006.8|3000.8|3006.9|3000.9|3006.9|3000.9|3006.5|3000.5|3
1623029420000|2021-06-07 01:30:20|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1623029430000|2021-06-07 01:30:30|3006.5|3000.5|3005.4|2999.4|3006.5|3000.5|3005.4|2999.4|5
1623029440000|2021-06-07 01:30:40|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|3
1623029460000|2021-06-07 01:31:00|3004.3|2998.3|3003.6|2997.6|3004.3|2998.3|3003.6|2997.6|3
1623029470000|2021-06-07 01:31:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623029480000|2021-06-07 01:31:20|3002.9|2996.9|3002.6|2996.6|3002.9|2996.9|3002.6|2996.6|2
1623029490000|2021-06-07 01:31:30|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.1|2996.1|3
1623029500000|2021-06-07 01:31:40|3002.9|2996.9|3002.8|2996.8|3003.4|2997.4|3002.8|2996.8|5
1623029520000|2021-06-07 01:32:00|3002.5|2996.5|3002.4|2996.4|3002.5|2996.5|3002.4|2996.4|2
1623029610000|2021-06-07 01:33:30|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|2
1623029620000|2021-06-07 01:33:40|3001.6|2995.6|3001.1|2995.1|3001.6|2995.6|3001.1|2995.1|3
1623029670000|2021-06-07 01:34:30|3001.4|2995.4|3001.9|2995.9|3002.1|2996.1|3001.4|2995.4|4
1623029680000|2021-06-07 01:34:40|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1623029690000|2021-06-07 01:34:50|3002.4|2996.4|3002.9|2996.9|3002.9|2996.9|3002.4|2996.4|2
1623029700000|2021-06-07 01:35:00|3002.6|2996.6|3001.9|2995.9|3002.6|2996.6|3001.9|2995.9|3
1623029720000|2021-06-07 01:35:20|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1623029730000|2021-06-07 01:35:30|3002.6|2996.6|3004.6|2998.6|3004.6|2998.6|3002.6|2996.6|5
1623029740000|2021-06-07 01:35:40|3004.5|2998.5|3004.6|2998.6|3005|2999|3004.5|2998.5|4
1623029760000|2021-06-07 01:36:00|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1623029770000|2021-06-07 01:36:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623029780000|2021-06-07 01:36:20|3004.9|2998.9|3004.5|2998.5|3005|2999|3004.5|2998.5|5
1623029790000|2021-06-07 01:36:30|3004.3|2998.3|3004.9|2998.9|3004.9|2998.9|3004.3|2998.3|4
1623029800000|2021-06-07 01:36:40|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|2
1623029830000|2021-06-07 01:37:10|3005.1|2999.1|3006.4|3000.4|3006.4|3000.4|3005.1|2999.1|4
1623029840000|2021-06-07 01:37:20|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623029860000|2021-06-07 01:37:40|3006.3|3000.3|3006.1|3000.1|3006.3|3000.3|3006.1|3000.1|2
1623029870000|2021-06-07 01:37:50|3006.3|3000.3|3006.1|3000.1|3006.3|3000.3|3006.1|3000.1|2
1623029880000|2021-06-07 01:38:00|3005.9|2999.9|3005.6|2999.6|3005.9|2999.9|3005.6|2999.6|2
1623029910000|2021-06-07 01:38:30|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3005.1|2999.1|2
1623029930000|2021-06-07 01:38:50|3005.4|2999.4|3006.5|3000.5|3006.5|3000.5|3005.4|2999.4|6
1623029960000|2021-06-07 01:39:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623029990000|2021-06-07 01:39:50|3007|3001|3006.9|3000.9|3007|3001|3006.9|3000.9|2
1623030000000|2021-06-07 01:40:00|3006.5|3000.5|3005.9|2999.9|3006.5|3000.5|3005.9|2999.9|3
1623030010000|2021-06-07 01:40:10|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1623030040000|2021-06-07 01:40:40|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1623030080000|2021-06-07 01:41:20|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1623030090000|2021-06-07 01:41:30|3004.9|2998.9|3005.1|2999.1|3005.4|2999.4|3004.9|2998.9|3
1623030100000|2021-06-07 01:41:40|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1623030130000|2021-06-07 01:42:10|3005.1|2999.1|3005.6|2999.6|3005.9|2999.9|3005.1|2999.1|3
1623030140000|2021-06-07 01:42:20|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3005.1|2999.1|2
1623030150000|2021-06-07 01:42:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1623030160000|2021-06-07 01:42:40|3004.6|2998.6|3004.8|2998.8|3004.8|2998.8|3004.6|2998.6|2
1623030200000|2021-06-07 01:43:20|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.4|2998.4|4
1623030210000|2021-06-07 01:43:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1623030240000|2021-06-07 01:44:00|3005|2999|3005.6|2999.6|3006|3000|3005|2999|5
1623030250000|2021-06-07 01:44:10|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1623030300000|2021-06-07 01:45:00|3005.3|2999.3|3004.6|2998.6|3005.3|2999.3|3004.6|2998.6|4
1623030320000|2021-06-07 01:45:20|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1623030360000|2021-06-07 01:46:00|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1623030370000|2021-06-07 01:46:10|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|2
1623030400000|2021-06-07 01:46:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1623030420000|2021-06-07 01:47:00|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623030430000|2021-06-07 01:47:10|3004.8|2998.8|3004.6|2998.6|3005|2999|3004.6|2998.6|3
1623030480000|2021-06-07 01:48:00|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1623030490000|2021-06-07 01:48:10|3005.3|2999.3|3006.1|3000.1|3006.1|3000.1|3005.3|2999.3|3
1623030500000|2021-06-07 01:48:20|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.1|3000.1|4
1623030510000|2021-06-07 01:48:30|3006.6|3000.6|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|4
1623030520000|2021-06-07 01:48:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623030530000|2021-06-07 01:48:50|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1623030550000|2021-06-07 01:49:10|3006.9|3000.9|3006.5|3000.5|3006.9|3000.9|3006.5|3000.5|5
1623030560000|2021-06-07 01:49:20|3006.9|3000.9|3007.3|3001.3|3007.4|3001.4|3006.9|3000.9|6
1623030590000|2021-06-07 01:49:50|3006.9|3000.9|3006.9|3000.9|3007.1|3001.1|3006.9|3000.9|7
1623030600000|2021-06-07 01:50:00|3006.6|3000.6|3005.9|2999.9|3006.6|3000.6|3005.8|2999.8|4
1623030630000|2021-06-07 01:50:30|3005.8|2999.8|3005.9|2999.9|3006|3000|3005.8|2999.8|3
1623030690000|2021-06-07 01:51:30|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1623030710000|2021-06-07 01:51:50|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1623030730000|2021-06-07 01:52:10|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1623030740000|2021-06-07 01:52:20|3005.5|2999.5|3004.8|2998.8|3005.5|2999.5|3004.8|2998.8|6
1623030750000|2021-06-07 01:52:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1623030760000|2021-06-07 01:52:40|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623030770000|2021-06-07 01:52:50|3004.8|2998.8|3004.9|2998.9|3004.9|2998.9|3004.8|2998.8|2
1623030800000|2021-06-07 01:53:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623030810000|2021-06-07 01:53:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1623030830000|2021-06-07 01:53:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623030840000|2021-06-07 01:54:00|3005|2999|3005.1|2999.1|3005.1|2999.1|3005|2999|2
1623030850000|2021-06-07 01:54:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1623030860000|2021-06-07 01:54:20|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1623030910000|2021-06-07 01:55:10|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623030940000|2021-06-07 01:55:40|3005|2999|3005.1|2999.1|3005.5|2999.5|3004.8|2998.8|6
1623030950000|2021-06-07 01:55:50|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.1|2999.1|3
1623031020000|2021-06-07 01:57:00|3005|2999|3005|2999|3005|2999|3005|2999|1
1623031040000|2021-06-07 01:57:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623031060000|2021-06-07 01:57:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623031080000|2021-06-07 01:58:00|3004.3|2998.3|3004.1|2998.1|3004.3|2998.3|3004.1|2998.1|2
1623031090000|2021-06-07 01:58:10|3004.3|2998.3|3004.3|2998.3|3004.4|2998.4|3004.3|2998.3|3
1623031100000|2021-06-07 01:58:20|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1623031130000|2021-06-07 01:58:50|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|2
1623031140000|2021-06-07 01:59:00|3004.6|2998.6|3004.5|2998.5|3004.6|2998.6|3004.5|2998.5|2
1623031150000|2021-06-07 01:59:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623031160000|2021-06-07 01:59:20|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1623031180000|2021-06-07 01:59:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623031190000|2021-06-07 01:59:50|3004.1|2998.1|3003.1|2997.1|3004.1|2998.1|3003.1|2997.1|3
1623031210000|2021-06-07 02:00:10|3002.9|2996.9|3002.6|2996.6|3002.9|2996.9|3002.6|2996.6|2
1623031220000|2021-06-07 02:00:20|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1623031230000|2021-06-07 02:00:30|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1623031260000|2021-06-07 02:01:00|3002|2996|3002.4|2996.4|3002.6|2996.6|3002|2996|5
1623031280000|2021-06-07 02:01:20|3002.6|2996.6|3002.5|2996.5|3002.6|2996.6|3002.5|2996.5|2
1623031330000|2021-06-07 02:02:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623031370000|2021-06-07 02:02:50|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1623031390000|2021-06-07 02:03:10|3002.1|2996.1|3001.5|2995.5|3002.1|2996.1|3001.4|2995.4|6
1623031440000|2021-06-07 02:04:00|3001.6|2995.6|3001.9|2995.9|3001.9|2995.9|3001.6|2995.6|2
1623031490000|2021-06-07 02:04:50|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1623031500000|2021-06-07 02:05:00|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623031540000|2021-06-07 02:05:40|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1623031550000|2021-06-07 02:05:50|3000.8|2994.8|3000|2994|3000.8|2994.8|3000|2994|4
1623031560000|2021-06-07 02:06:00|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1623031570000|2021-06-07 02:06:10|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1623031580000|2021-06-07 02:06:20|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1623031590000|2021-06-07 02:06:30|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|2
1623031610000|2021-06-07 02:06:50|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2998.9|2992.9|8
1623031650000|2021-06-07 02:07:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623031660000|2021-06-07 02:07:40|2999.9|2993.9|3000.5|2994.5|3000.8|2994.8|2999.9|2993.9|5
1623031680000|2021-06-07 02:08:00|3000.1|2994.1|2999.9|2993.9|3000.1|2994.1|2999.8|2993.8|6
1623031690000|2021-06-07 02:08:10|3000.1|2994.1|3001.1|2995.1|3001.1|2995.1|3000.1|2994.1|6
1623031700000|2021-06-07 02:08:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1623031710000|2021-06-07 02:08:30|3001.1|2995.1|3001.9|2995.9|3001.9|2995.9|3001.1|2995.1|2
1623031750000|2021-06-07 02:09:10|3001.6|2995.6|3001.1|2995.1|3001.6|2995.6|3000.9|2994.9|4
1623031760000|2021-06-07 02:09:20|3001.4|2995.4|3001.6|2995.6|3001.6|2995.6|3001.4|2995.4|2
1623031800000|2021-06-07 02:10:00|3001.4|2995.4|3000.6|2994.6|3001.4|2995.4|3000.6|2994.6|6
1623031810000|2021-06-07 02:10:10|3000.4|2994.4|2999.8|2993.8|3000.4|2994.4|2999.8|2993.8|3
1623031850000|2021-06-07 02:10:50|2999.4|2993.4|2999.4|2993.4|2999.6|2993.6|2999.3|2993.3|5
1623031860000|2021-06-07 02:11:00|2999.3|2993.3|2999.4|2993.4|2999.4|2993.4|2999.3|2993.3|2
1623031870000|2021-06-07 02:11:10|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1623031880000|2021-06-07 02:11:20|3000|2994|3000.9|2994.9|3000.9|2994.9|3000|2994|4
1623031920000|2021-06-07 02:12:00|3000.8|2994.8|3000.1|2994.1|3000.8|2994.8|2999.8|2993.8|6
1623031950000|2021-06-07 02:12:30|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1623031980000|2021-06-07 02:13:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1623031990000|2021-06-07 02:13:10|3000.4|2994.4|3000.3|2994.3|3000.4|2994.4|3000.1|2994.1|3
1623032000000|2021-06-07 02:13:20|3000.1|2994.1|2999.8|2993.8|3000.1|2994.1|2999.8|2993.8|4
1623032090000|2021-06-07 02:14:50|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.4|2993.4|6
1623032150000|2021-06-07 02:15:50|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1623032470000|2021-06-07 02:21:10|2999.9|2993.9|3000.6|2994.6|3000.6|2994.6|2999.9|2993.9|2
1623032530000|2021-06-07 02:22:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623033000000|2021-06-07 02:30:00|3000.8|2994.8|3001.6|2995.6|3001.6|2995.6|3000.6|2994.6|11
1623033010000|2021-06-07 02:30:10|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623033020000|2021-06-07 02:30:20|3001.6|2995.6|3002.4|2996.4|3002.4|2996.4|3001.6|2995.6|4
1623033040000|2021-06-07 02:30:40|3002.6|2996.6|3003.4|2997.4|3003.4|2997.4|3002.6|2996.6|3
1623033050000|2021-06-07 02:30:50|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1623033070000|2021-06-07 02:31:10|3002.6|2996.6|3002.1|2996.1|3002.6|2996.6|3001.9|2995.9|5
1623033080000|2021-06-07 02:31:20|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.5|2995.5|3
1623033090000|2021-06-07 02:31:30|3001.9|2995.9|3001.6|2995.6|3002.1|2996.1|3001.5|2995.5|4
1623033100000|2021-06-07 02:31:40|3001.3|2995.3|3001.1|2995.1|3001.4|2995.4|3001.1|2995.1|3
1623033110000|2021-06-07 02:31:50|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1623033120000|2021-06-07 02:32:00|3001.4|2995.4|3001|2995|3001.4|2995.4|3001|2995|3
1623033130000|2021-06-07 02:32:10|3000.8|2994.8|3000.1|2994.1|3000.8|2994.8|3000|2994|22
1623033140000|2021-06-07 02:32:20|3000.4|2994.4|3000.4|2994.4|3000.6|2994.6|3000|2994|17
1623033150000|2021-06-07 02:32:30|3000.6|2994.6|3000.4|2994.4|3000.6|2994.6|3000|2994|6
1623033180000|2021-06-07 02:33:00|3000|2994|2999.9|2993.9|3000|2994|2999.8|2993.8|3
1623033200000|2021-06-07 02:33:20|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999|2993|5
1623033210000|2021-06-07 02:33:30|2999.5|2993.5|2999.5|2993.5|2999.6|2993.6|2999.5|2993.5|3
1623033220000|2021-06-07 02:33:40|2999.6|2993.6|2999.5|2993.5|2999.6|2993.6|2999.5|2993.5|2
1623033230000|2021-06-07 02:33:50|2999.6|2993.6|2999.6|2993.6|2999.8|2993.8|2999.3|2993.3|5
1623033270000|2021-06-07 02:34:30|3000|2994|3001|2995|3001|2995|3000|2994|4
1623033290000|2021-06-07 02:34:50|3001.1|2995.1|3000.1|2994.1|3001.1|2995.1|3000.1|2994.1|4
1623033300000|2021-06-07 02:35:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1623033310000|2021-06-07 02:35:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623033320000|2021-06-07 02:35:20|3000.5|2994.5|3001.8|2995.8|3001.8|2995.8|3000.4|2994.4|7
1623033330000|2021-06-07 02:35:30|3001.5|2995.5|3000.3|2994.3|3001.5|2995.5|3000.3|2994.3|6
1623033340000|2021-06-07 02:35:40|3000.5|2994.5|3000.3|2994.3|3000.6|2994.6|3000.3|2994.3|4
1623033360000|2021-06-07 02:36:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1623033380000|2021-06-07 02:36:20|2999.8|2993.8|3000.1|2994.1|3000.1|2994.1|2999.8|2993.8|6
1623033390000|2021-06-07 02:36:30|3000.4|2994.4|3000.8|2994.8|3000.8|2994.8|3000.4|2994.4|2
1623033400000|2021-06-07 02:36:40|3000.9|2994.9|3001.9|2995.9|3001.9|2995.9|3000.9|2994.9|3
1623033410000|2021-06-07 02:36:50|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623033420000|2021-06-07 02:37:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623033430000|2021-06-07 02:37:10|3001.1|2995.1|3001.4|2995.4|3001.4|2995.4|3001.1|2995.1|4
1623033440000|2021-06-07 02:37:20|3001.1|2995.1|3002.1|2996.1|3002.1|2996.1|3001.1|2995.1|5
1623033450000|2021-06-07 02:37:30|3001.9|2995.9|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|3
1623033500000|2021-06-07 02:38:20|3001.6|2995.6|3000.8|2994.8|3001.6|2995.6|3000.8|2994.8|2
1623033520000|2021-06-07 02:38:40|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|2999.9|2993.9|6
1623033530000|2021-06-07 02:38:50|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1623033550000|2021-06-07 02:39:10|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.1|2994.1|3
1623033570000|2021-06-07 02:39:30|3000.1|2994.1|3000.6|2994.6|3000.9|2994.9|3000.1|2994.1|5
1623033590000|2021-06-07 02:39:50|3000.4|2994.4|3000.9|2994.9|3000.9|2994.9|3000.4|2994.4|3
1623033600000|2021-06-07 02:40:00|3000.6|2994.6|3000.9|2994.9|3000.9|2994.9|3000.6|2994.6|2
1623033610000|2021-06-07 02:40:10|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1623033620000|2021-06-07 02:40:20|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1623033640000|2021-06-07 02:40:40|2999.9|2993.9|3000.4|2994.4|3000.4|2994.4|2999.5|2993.5|7
1623033670000|2021-06-07 02:41:10|3000.1|2994.1|2999.5|2993.5|3000.1|2994.1|2999.5|2993.5|3
1623033720000|2021-06-07 02:42:00|2999.3|2993.3|2999.4|2993.4|2999.4|2993.4|2999.3|2993.3|2
1623033760000|2021-06-07 02:42:40|2999.6|2993.6|3000.1|2994.1|3000.1|2994.1|2999.6|2993.6|2
1623033770000|2021-06-07 02:42:50|2999.9|2993.9|2999.5|2993.5|2999.9|2993.9|2999.5|2993.5|2
1623033820000|2021-06-07 02:43:40|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1623033840000|2021-06-07 02:44:00|2999.1|2993.1|2999.4|2993.4|2999.4|2993.4|2999|2993|3
1623033850000|2021-06-07 02:44:10|2999.6|2993.6|2999.5|2993.5|2999.6|2993.6|2999.5|2993.5|2
1623033860000|2021-06-07 02:44:20|2999.6|2993.6|2999.6|2993.6|2999.9|2993.9|2999.6|2993.6|3
1623033870000|2021-06-07 02:44:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623033880000|2021-06-07 02:44:40|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.3|2993.3|9
1623033890000|2021-06-07 02:44:50|2999.1|2993.1|2999.1|2993.1|2999.4|2993.4|2999.1|2993.1|3
1623033900000|2021-06-07 02:45:00|2999|2993|2998.3|2992.3|2999.1|2993.1|2998.3|2992.3|7
1623033910000|2021-06-07 02:45:10|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.3|2992.3|3
1623033920000|2021-06-07 02:45:20|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1623033940000|2021-06-07 02:45:40|2998.6|2992.6|2999.3|2993.3|2999.3|2993.3|2998.5|2992.5|4
1623033960000|2021-06-07 02:46:00|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.8|2992.8|3
1623033970000|2021-06-07 02:46:10|2997.9|2991.9|2998.5|2992.5|2998.5|2992.5|2997.9|2991.9|2
1623033980000|2021-06-07 02:46:20|2998.8|2992.8|2999.1|2993.1|2999.1|2993.1|2998.8|2992.8|3
1623033990000|2021-06-07 02:46:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1623034000000|2021-06-07 02:46:40|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998|2992|5
1623034010000|2021-06-07 02:46:50|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1623034050000|2021-06-07 02:47:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1623034070000|2021-06-07 02:47:50|2997.8|2991.8|2997.8|2991.8|2997.9|2991.9|2997.8|2991.8|3
1623034100000|2021-06-07 02:48:20|2997.6|2991.6|2996.8|2990.8|2997.6|2991.6|2996.8|2990.8|2
1623034210000|2021-06-07 02:50:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1623034230000|2021-06-07 02:50:30|2996.3|2990.3|2995.5|2989.5|2996.3|2990.3|2995.3|2989.3|7
1623034260000|2021-06-07 02:51:00|2995.3|2989.3|2995.3|2989.3|2995.4|2989.4|2995.3|2989.3|3
1623034290000|2021-06-07 02:51:30|2995.5|2989.5|2995.8|2989.8|2996|2990|2995.5|2989.5|3
1623034300000|2021-06-07 02:51:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1623034310000|2021-06-07 02:51:50|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1623034320000|2021-06-07 02:52:00|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|4
1623034330000|2021-06-07 02:52:10|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1623034370000|2021-06-07 02:52:50|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1623034380000|2021-06-07 02:53:00|2994.1|2988.1|2994.9|2988.9|2994.9|2988.9|2994.1|2988.1|3
1623034390000|2021-06-07 02:53:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623034400000|2021-06-07 02:53:20|2994.1|2988.1|2993.8|2987.8|2994.1|2988.1|2993.8|2987.8|3
1623034410000|2021-06-07 02:53:30|2993.5|2987.5|2992.9|2986.9|2993.5|2987.5|2992.9|2986.9|2
1623034420000|2021-06-07 02:53:40|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1623034430000|2021-06-07 02:53:50|2992.1|2986.1|2991|2985|2992.1|2986.1|2991|2985|4
1623034460000|2021-06-07 02:54:20|2990.9|2984.9|2991|2985|2991|2985|2990.9|2984.9|2
1623034500000|2021-06-07 02:55:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623034540000|2021-06-07 02:55:40|2991|2985|2991.9|2985.9|2991.9|2985.9|2991|2985|2
1623034550000|2021-06-07 02:55:50|2992.1|2986.1|2991.6|2985.6|2992.1|2986.1|2991.6|2985.6|3
1623034560000|2021-06-07 02:56:00|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623034610000|2021-06-07 02:56:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623034620000|2021-06-07 02:57:00|2991.5|2985.5|2992.8|2986.8|2992.8|2986.8|2991.5|2985.5|4
1623034630000|2021-06-07 02:57:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623034640000|2021-06-07 02:57:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623034660000|2021-06-07 02:57:40|2993.1|2987.1|2993.4|2987.4|2993.4|2987.4|2993.1|2987.1|2
1623034670000|2021-06-07 02:57:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623034680000|2021-06-07 02:58:00|2994.1|2988.1|2994.1|2988.1|2994.3|2988.3|2994.1|2988.1|3
1623034700000|2021-06-07 02:58:20|2993.9|2987.9|2993.3|2987.3|2993.9|2987.9|2993.3|2987.3|3
1623034760000|2021-06-07 02:59:20|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1623034800000|2021-06-07 03:00:00|2992.5|2986.5|2991.1|2985.1|2992.5|2986.5|2991.1|2985.1|5
1623034850000|2021-06-07 03:00:50|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623034870000|2021-06-07 03:01:10|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623034880000|2021-06-07 03:01:20|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623034910000|2021-06-07 03:01:50|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|3
1623034920000|2021-06-07 03:02:00|2990.5|2984.5|2990.4|2984.4|2990.5|2984.5|2990.4|2984.4|2
1623034950000|2021-06-07 03:02:30|2990.6|2984.6|2991.4|2985.4|2991.4|2985.4|2990.6|2984.6|3
1623034960000|2021-06-07 03:02:40|2991.9|2985.9|2992.3|2986.3|2992.3|2986.3|2991.9|2985.9|2
1623034990000|2021-06-07 03:03:10|2992.5|2986.5|2992.9|2986.9|2993.1|2987.1|2992.5|2986.5|4
1623035000000|2021-06-07 03:03:20|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1623035010000|2021-06-07 03:03:30|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1623035040000|2021-06-07 03:04:00|2993|2987|2993.4|2987.4|2993.4|2987.4|2993|2987|2
1623035050000|2021-06-07 03:04:10|2993.6|2987.6|2994.5|2988.5|2994.5|2988.5|2993.6|2987.6|3
1623035060000|2021-06-07 03:04:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623035080000|2021-06-07 03:04:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623035090000|2021-06-07 03:04:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623035100000|2021-06-07 03:05:00|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.3|2988.3|3
1623035110000|2021-06-07 03:05:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623035130000|2021-06-07 03:05:30|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1623035150000|2021-06-07 03:05:50|2994.1|2988.1|2994.5|2988.5|2994.6|2988.6|2994.1|2988.1|4
1623035180000|2021-06-07 03:06:20|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1623035190000|2021-06-07 03:06:30|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1623035200000|2021-06-07 03:06:40|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1623035220000|2021-06-07 03:07:00|2994.5|2988.5|2994.9|2988.9|2994.9|2988.9|2994.5|2988.5|3
1623035230000|2021-06-07 03:07:10|2994.8|2988.8|2994.9|2988.9|2994.9|2988.9|2994.8|2988.8|4
1623035250000|2021-06-07 03:07:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623035260000|2021-06-07 03:07:40|2994.9|2988.9|2994.6|2988.6|2994.9|2988.9|2994.6|2988.6|2
1623035300000|2021-06-07 03:08:20|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1623035310000|2021-06-07 03:08:30|2995.1|2989.1|2995.4|2989.4|2995.9|2989.9|2995.1|2989.1|3
1623035330000|2021-06-07 03:08:50|2995.6|2989.6|2995.9|2989.9|2995.9|2989.9|2995.6|2989.6|2
1623035340000|2021-06-07 03:09:00|2995.6|2989.6|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|3
1623035350000|2021-06-07 03:09:10|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1623035360000|2021-06-07 03:09:20|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996|2990|3
1623035370000|2021-06-07 03:09:30|2996.4|2990.4|2996.4|2990.4|2996.9|2990.9|2996.4|2990.4|7
1623035420000|2021-06-07 03:10:20|2996.6|2990.6|2996.4|2990.4|2996.6|2990.6|2996.4|2990.4|2
1623035430000|2021-06-07 03:10:30|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1623035440000|2021-06-07 03:10:40|2996.4|2990.4|2996.6|2990.6|2996.6|2990.6|2996.4|2990.4|2
1623035450000|2021-06-07 03:10:50|2996.4|2990.4|2996.1|2990.1|2996.6|2990.6|2995.8|2989.8|6
1623035460000|2021-06-07 03:11:00|2996.4|2990.4|2996.9|2990.9|2996.9|2990.9|2996.1|2990.1|5
1623035470000|2021-06-07 03:11:10|2996.6|2990.6|2996.9|2990.9|2996.9|2990.9|2996.6|2990.6|2
1623035480000|2021-06-07 03:11:20|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1623035510000|2021-06-07 03:11:50|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1623035520000|2021-06-07 03:12:00|2996.6|2990.6|2996.4|2990.4|2996.6|2990.6|2996.4|2990.4|2
1623035530000|2021-06-07 03:12:10|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1623035570000|2021-06-07 03:12:50|2996.4|2990.4|2997|2991|2997.1|2991.1|2996.4|2990.4|5
1623035580000|2021-06-07 03:13:00|2996.8|2990.8|2996.9|2990.9|2996.9|2990.9|2996.8|2990.8|2
1623035620000|2021-06-07 03:13:40|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1623035700000|2021-06-07 03:15:00|2997.1|2991.1|2996.8|2990.8|2997.1|2991.1|2996.8|2990.8|3
1623035720000|2021-06-07 03:15:20|2996.4|2990.4|2996.4|2990.4|2996.6|2990.6|2996.4|2990.4|3
1623035730000|2021-06-07 03:15:30|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1623035760000|2021-06-07 03:16:00|2996.4|2990.4|2996.6|2990.6|2996.6|2990.6|2996.4|2990.4|2
1623035800000|2021-06-07 03:16:40|2997|2991|2997.1|2991.1|2997.1|2991.1|2997|2991|2
1623035810000|2021-06-07 03:16:50|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1623035840000|2021-06-07 03:17:20|2997.8|2991.8|2999.3|2993.3|2999.3|2993.3|2997.8|2991.8|6
1623035850000|2021-06-07 03:17:30|2998.9|2992.9|2998.5|2992.5|2998.9|2992.9|2998.5|2992.5|2
1623035860000|2021-06-07 03:17:40|2998.8|2992.8|2999.4|2993.4|2999.4|2993.4|2998.8|2992.8|3
1623035880000|2021-06-07 03:18:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623035890000|2021-06-07 03:18:10|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1623035900000|2021-06-07 03:18:20|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.4|2993.4|3
1623035910000|2021-06-07 03:18:30|2999.5|2993.5|2999.3|2993.3|2999.6|2993.6|2999.1|2993.1|5
1623035940000|2021-06-07 03:19:00|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.1|2993.1|3
1623035950000|2021-06-07 03:19:10|2999.6|2993.6|2999.3|2993.3|2999.6|2993.6|2999.3|2993.3|5
1623035960000|2021-06-07 03:19:20|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|2
1623035990000|2021-06-07 03:19:50|2999.9|2993.9|3000.4|2994.4|3000.4|2994.4|2999.9|2993.9|2
1623036000000|2021-06-07 03:20:00|3000.1|2994.1|2999.5|2993.5|3000.1|2994.1|2999.5|2993.5|3
1623036030000|2021-06-07 03:20:30|2999.6|2993.6|2999.9|2993.9|2999.9|2993.9|2999.6|2993.6|2
1623036040000|2021-06-07 03:20:40|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1623036090000|2021-06-07 03:21:30|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.4|2993.4|5
1623036100000|2021-06-07 03:21:40|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.4|2993.4|2
1623036190000|2021-06-07 03:23:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623036330000|2021-06-07 03:25:30|2999.8|2993.8|2999.9|2993.9|2999.9|2993.9|2999.8|2993.8|2
1623036350000|2021-06-07 03:25:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623036370000|2021-06-07 03:26:10|3000|2994|3000.6|2994.6|3000.6|2994.6|3000|2994|4
1623036380000|2021-06-07 03:26:20|3000.9|2994.9|3001.8|2995.8|3001.8|2995.8|3000.9|2994.9|6
1623036390000|2021-06-07 03:26:30|3001.9|2995.9|3001.5|2995.5|3001.9|2995.9|3001.5|2995.5|2
1623036410000|2021-06-07 03:26:50|3001.4|2995.4|3000.6|2994.6|3001.4|2995.4|3000.6|2994.6|3
1623036480000|2021-06-07 03:28:00|3000.3|2994.3|3000.1|2994.1|3000.3|2994.3|3000.1|2994.1|2
1623036490000|2021-06-07 03:28:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623036500000|2021-06-07 03:28:20|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1623036540000|2021-06-07 03:29:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1623036560000|2021-06-07 03:29:20|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|3
1623036570000|2021-06-07 03:29:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1623036580000|2021-06-07 03:29:40|2998.8|2992.8|2998.1|2992.1|2998.8|2992.8|2998.1|2992.1|2
1623036590000|2021-06-07 03:29:50|2997.1|2991.1|2997.6|2991.6|2997.6|2991.6|2997.1|2991.1|2
1623036750000|2021-06-07 03:32:30|2998.1|2992.1|2998.4|2992.4|2998.4|2992.4|2998.1|2992.1|2
1623036850000|2021-06-07 03:34:10|2997.8|2991.8|2996.9|2990.9|2997.8|2991.8|2996.9|2990.9|3
1623036860000|2021-06-07 03:34:20|2997.1|2991.1|2996.6|2990.6|2997.1|2991.1|2996.6|2990.6|2
1623036910000|2021-06-07 03:35:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1623036930000|2021-06-07 03:35:30|2996.5|2990.5|2996.4|2990.4|2996.5|2990.5|2996.4|2990.4|2
1623036980000|2021-06-07 03:36:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623037080000|2021-06-07 03:38:00|2996.1|2990.1|2995.8|2989.8|2996.1|2990.1|2995.8|2989.8|2
1623037090000|2021-06-07 03:38:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1623037140000|2021-06-07 03:39:00|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1623037150000|2021-06-07 03:39:10|2995.6|2989.6|2994.9|2988.9|2995.6|2989.6|2994.5|2988.5|5
1623037160000|2021-06-07 03:39:20|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1623037190000|2021-06-07 03:39:50|2994.4|2988.4|2994.3|2988.3|2994.4|2988.4|2994.3|2988.3|2
1623037200000|2021-06-07 03:40:00|2994.4|2988.4|2994.5|2988.5|2994.5|2988.5|2994.4|2988.4|2
1623037210000|2021-06-07 03:40:10|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1623037230000|2021-06-07 03:40:30|2993.9|2987.9|2993.4|2987.4|2993.9|2987.9|2993.4|2987.4|2
1623037450000|2021-06-07 03:44:10|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|2
1623037460000|2021-06-07 03:44:20|2991.6|2985.6|2992.1|2986.1|2992.1|2986.1|2991.6|2985.6|3
1623037470000|2021-06-07 03:44:30|2991.9|2985.9|2990.9|2984.9|2991.9|2985.9|2990.9|2984.9|2
1623037510000|2021-06-07 03:45:10|2990.4|2984.4|2991.6|2985.6|2991.6|2985.6|2990.4|2984.4|3
1623037730000|2021-06-07 03:48:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623038060000|2021-06-07 03:54:20|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623038090000|2021-06-07 03:54:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623038310000|2021-06-07 03:58:30|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623038860000|2021-06-07 04:07:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623039510000|2021-06-07 04:18:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623039520000|2021-06-07 04:18:40|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1623039660000|2021-06-07 04:21:00|2991.1|2985.1|2991.4|2985.4|2991.4|2985.4|2991.1|2985.1|2
1623039880000|2021-06-07 04:24:40|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623040000000|2021-06-07 04:26:40|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623040130000|2021-06-07 04:28:50|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623040410000|2021-06-07 04:33:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623040420000|2021-06-07 04:33:40|2990.9|2984.9|2990.4|2984.4|2990.9|2984.9|2990.4|2984.4|2
1623040540000|2021-06-07 04:35:40|2990.9|2984.9|2991.9|2985.9|2991.9|2985.9|2990.9|2984.9|2
1623040550000|2021-06-07 04:35:50|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623041270000|2021-06-07 04:47:50|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623041400000|2021-06-07 04:50:00|2991.3|2985.3|2992.1|2986.1|2992.1|2986.1|2991.3|2985.3|4
1623041410000|2021-06-07 04:50:10|2992.4|2986.4|2992.1|2986.1|2992.4|2986.4|2992.1|2986.1|2
1623041420000|2021-06-07 04:50:20|2992.4|2986.4|2991.9|2985.9|2992.4|2986.4|2991.9|2985.9|3
1623041530000|2021-06-07 04:52:10|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1623041630000|2021-06-07 04:53:50|2993.1|2987.1|2992.3|2986.3|2993.1|2987.1|2992.3|2986.3|2
1623041640000|2021-06-07 04:54:00|2993.1|2987.1|2992.3|2986.3|2993.1|2987.1|2992.3|2986.3|2
1623041650000|2021-06-07 04:54:10|2993.1|2987.1|2992.3|2986.3|2993.1|2987.1|2992.3|2986.3|2
1623041670000|2021-06-07 04:54:30|2993.1|2987.1|2992.4|2986.4|2993.1|2987.1|2992.4|2986.4|2
1623041730000|2021-06-07 04:55:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623042040000|2021-06-07 05:00:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1623042100000|2021-06-07 05:01:40|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1623042120000|2021-06-07 05:02:00|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623042150000|2021-06-07 05:02:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623042160000|2021-06-07 05:02:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623042230000|2021-06-07 05:03:50|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623042470000|2021-06-07 05:07:50|2990.9|2984.9|2990.6|2984.6|2990.9|2984.9|2990.6|2984.6|2
1623042490000|2021-06-07 05:08:10|2991.3|2985.3|2992.1|2986.1|2992.3|2986.3|2991.3|2985.3|3
1623042510000|2021-06-07 05:08:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623042560000|2021-06-07 05:09:20|2991.6|2985.6|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|3
1623042580000|2021-06-07 05:09:40|2991.9|2985.9|2992.9|2986.9|2992.9|2986.9|2991.9|2985.9|2
1623042600000|2021-06-07 05:10:00|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623042610000|2021-06-07 05:10:10|2993.9|2987.9|2994.4|2988.4|2994.4|2988.4|2993.9|2987.9|2
1623042620000|2021-06-07 05:10:20|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1623042680000|2021-06-07 05:11:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1623042730000|2021-06-07 05:12:10|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1623042890000|2021-06-07 05:14:50|2993.8|2987.8|2993.9|2987.9|2993.9|2987.9|2993.8|2987.8|2
1623042940000|2021-06-07 05:15:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623043240000|2021-06-07 05:20:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1623043250000|2021-06-07 05:20:50|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1623043260000|2021-06-07 05:21:00|2994.6|2988.6|2994.1|2988.1|2994.6|2988.6|2994.1|2988.1|2
1623043270000|2021-06-07 05:21:10|2994.4|2988.4|2995.4|2989.4|2995.4|2989.4|2994.4|2988.4|2
1623043500000|2021-06-07 05:25:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623043550000|2021-06-07 05:25:50|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1623043560000|2021-06-07 05:26:00|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1623043650000|2021-06-07 05:27:30|2995.9|2989.9|2996.6|2990.6|2996.6|2990.6|2995.9|2989.9|3
1623043800000|2021-06-07 05:30:00|2996.8|2990.8|2995.4|2989.4|2996.8|2990.8|2995.4|2989.4|14
1623043810000|2021-06-07 05:30:10|2995.3|2989.3|2994.3|2988.3|2995.6|2989.6|2994.3|2988.3|7
1623043820000|2021-06-07 05:30:20|2994.1|2988.1|2993.9|2987.9|2994.1|2988.1|2993.5|2987.5|5
1623043830000|2021-06-07 05:30:30|2993.5|2987.5|2993.4|2987.4|2993.6|2987.6|2993.3|2987.3|4
1623043840000|2021-06-07 05:30:40|2993.6|2987.6|2993.4|2987.4|2993.9|2987.9|2993.4|2987.4|4
1623043850000|2021-06-07 05:30:50|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1623043860000|2021-06-07 05:31:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623043870000|2021-06-07 05:31:10|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1623043890000|2021-06-07 05:31:30|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1623043900000|2021-06-07 05:31:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623043920000|2021-06-07 05:32:00|2993.3|2987.3|2993.4|2987.4|2993.4|2987.4|2993.3|2987.3|2
1623043940000|2021-06-07 05:32:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623043950000|2021-06-07 05:32:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623043980000|2021-06-07 05:33:00|2993.6|2987.6|2994.1|2988.1|2994.1|2988.1|2993.6|2987.6|2
1623043990000|2021-06-07 05:33:10|2994.6|2988.6|2994.9|2988.9|2994.9|2988.9|2994.6|2988.6|2
1623044000000|2021-06-07 05:33:20|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1623044040000|2021-06-07 05:34:00|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1623044050000|2021-06-07 05:34:10|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1623044060000|2021-06-07 05:34:20|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1623044110000|2021-06-07 05:35:10|2995.6|2989.6|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|11
1623044120000|2021-06-07 05:35:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623044130000|2021-06-07 05:35:30|2995|2989|2994.9|2988.9|2995|2989|2994.9|2988.9|2
1623044140000|2021-06-07 05:35:40|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.3|2988.3|3
1623044150000|2021-06-07 05:35:50|2994.4|2988.4|2994.1|2988.1|2994.4|2988.4|2994.1|2988.1|2
1623044160000|2021-06-07 05:36:00|2993.9|2987.9|2993.4|2987.4|2993.9|2987.9|2993.4|2987.4|3
1623044170000|2021-06-07 05:36:10|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1623044190000|2021-06-07 05:36:30|2993.4|2987.4|2993.4|2987.4|2993.6|2987.6|2993.4|2987.4|3
1623044230000|2021-06-07 05:37:10|2993.1|2987.1|2992.8|2986.8|2993.1|2987.1|2992.8|2986.8|2
1623044240000|2021-06-07 05:37:20|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1623044270000|2021-06-07 05:37:50|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1623044280000|2021-06-07 05:38:00|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1623044300000|2021-06-07 05:38:20|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1623044310000|2021-06-07 05:38:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623044330000|2021-06-07 05:38:50|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1623044340000|2021-06-07 05:39:00|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1623044360000|2021-06-07 05:39:20|2994.4|2988.4|2994.3|2988.3|2994.4|2988.4|2994.3|2988.3|2
1623044370000|2021-06-07 05:39:30|2994.4|2988.4|2993.8|2987.8|2994.4|2988.4|2993.8|2987.8|3
1623044380000|2021-06-07 05:39:40|2994.1|2988.1|2993.8|2987.8|2994.1|2988.1|2993.8|2987.8|2
1623044390000|2021-06-07 05:39:50|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623044400000|2021-06-07 05:40:00|2993.1|2987.1|2993.3|2987.3|2993.3|2987.3|2993.1|2987.1|2
1623044450000|2021-06-07 05:40:50|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623044470000|2021-06-07 05:41:10|2993.6|2987.6|2993.5|2987.5|2993.6|2987.6|2993.5|2987.5|2
1623044480000|2021-06-07 05:41:20|2993.6|2987.6|2993.5|2987.5|2993.6|2987.6|2993.5|2987.5|2
1623044490000|2021-06-07 05:41:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623044510000|2021-06-07 05:41:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623044550000|2021-06-07 05:42:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623044570000|2021-06-07 05:42:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1623044590000|2021-06-07 05:43:10|2993.3|2987.3|2993.4|2987.4|2993.4|2987.4|2993.3|2987.3|2
1623044600000|2021-06-07 05:43:20|2993.3|2987.3|2993.1|2987.1|2993.3|2987.3|2993.1|2987.1|2
1623044650000|2021-06-07 05:44:10|2993.4|2987.4|2992.8|2986.8|2993.4|2987.4|2992.6|2986.6|5
1623044670000|2021-06-07 05:44:30|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1623044690000|2021-06-07 05:44:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|3
1623044700000|2021-06-07 05:45:00|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1623044710000|2021-06-07 05:45:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1623044720000|2021-06-07 05:45:20|2991.6|2985.6|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|6
1623044730000|2021-06-07 05:45:30|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|2
1623044740000|2021-06-07 05:45:40|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|3
1623044750000|2021-06-07 05:45:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|3
1623044760000|2021-06-07 05:46:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623044770000|2021-06-07 05:46:10|2991.8|2985.8|2991.9|2985.9|2991.9|2985.9|2991.5|2985.5|4
1623044790000|2021-06-07 05:46:30|2991.8|2985.8|2991.9|2985.9|2991.9|2985.9|2991.8|2985.8|2
1623044800000|2021-06-07 05:46:40|2991.6|2985.6|2991.9|2985.9|2991.9|2985.9|2991.5|2985.5|4
1623044810000|2021-06-07 05:46:50|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1623044820000|2021-06-07 05:47:00|2991.6|2985.6|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|5
1623044830000|2021-06-07 05:47:10|2992|2986|2992.6|2986.6|2992.8|2986.8|2991.9|2985.9|8
1623044840000|2021-06-07 05:47:20|2992.4|2986.4|2992.1|2986.1|2992.4|2986.4|2992.1|2986.1|2
1623044860000|2021-06-07 05:47:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623044880000|2021-06-07 05:48:00|2991.4|2985.4|2991.1|2985.1|2991.4|2985.4|2990.9|2984.9|8
1623044890000|2021-06-07 05:48:10|2991.4|2985.4|2991.1|2985.1|2991.4|2985.4|2991.1|2985.1|2
1623044910000|2021-06-07 05:48:30|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623044920000|2021-06-07 05:48:40|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623044930000|2021-06-07 05:48:50|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623044940000|2021-06-07 05:49:00|2991.5|2985.5|2991.6|2985.6|2991.8|2985.8|2991.5|2985.5|3
1623044950000|2021-06-07 05:49:10|2990.9|2984.9|2989.9|2983.9|2991.4|2985.4|2989.9|2983.9|6
1623045060000|2021-06-07 05:51:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623045070000|2021-06-07 05:51:10|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623045080000|2021-06-07 05:51:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623045090000|2021-06-07 05:51:30|2989.6|2983.6|2989.5|2983.5|2989.6|2983.6|2989.5|2983.5|2
1623045100000|2021-06-07 05:51:40|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1623045110000|2021-06-07 05:51:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623045120000|2021-06-07 05:52:00|2988.9|2982.9|2989|2983|2989|2983|2988.8|2982.8|7
1623045180000|2021-06-07 05:53:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623045200000|2021-06-07 05:53:20|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623045210000|2021-06-07 05:53:30|2990.1|2984.1|2990.9|2984.9|2990.9|2984.9|2990.1|2984.1|3
1623045230000|2021-06-07 05:53:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1623045240000|2021-06-07 05:54:00|2990.8|2984.8|2990.4|2984.4|2990.8|2984.8|2990.4|2984.4|2
1623045250000|2021-06-07 05:54:10|2990.3|2984.3|2989.9|2983.9|2990.3|2984.3|2989.9|2983.9|3
1623045310000|2021-06-07 05:55:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623045320000|2021-06-07 05:55:20|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623045370000|2021-06-07 05:56:10|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1623045400000|2021-06-07 05:56:40|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623045430000|2021-06-07 05:57:10|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1623045440000|2021-06-07 05:57:20|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623045470000|2021-06-07 05:57:50|2989.4|2983.4|2988.9|2982.9|2989.4|2983.4|2988.9|2982.9|2
1623045480000|2021-06-07 05:58:00|2988.6|2982.6|2988.6|2982.6|2988.9|2982.9|2988.6|2982.6|5
1623045490000|2021-06-07 05:58:10|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623045510000|2021-06-07 05:58:30|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623045520000|2021-06-07 05:58:40|2988.9|2982.9|2989.1|2983.1|2989.1|2983.1|2988.9|2982.9|4
1623045540000|2021-06-07 05:59:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.4|2983.4|5
1623045550000|2021-06-07 05:59:10|2989.4|2983.4|2989.4|2983.4|2989.6|2983.6|2989.4|2983.4|5
1623045560000|2021-06-07 05:59:20|2989.6|2983.6|2989.4|2983.4|2989.6|2983.6|2989.1|2983.1|8
1623045570000|2021-06-07 05:59:30|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1623045580000|2021-06-07 05:59:40|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623045590000|2021-06-07 05:59:50|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623045600000|2021-06-07 06:00:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623045610000|2021-06-07 06:00:10|2988.4|2982.4|2988.9|2982.9|2988.9|2982.9|2988.4|2982.4|5
1623045620000|2021-06-07 06:00:20|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623045630000|2021-06-07 06:00:30|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.3|2983.3|3
1623045640000|2021-06-07 06:00:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623045660000|2021-06-07 06:01:00|2988.9|2982.9|2989|2983|2989.1|2983.1|2988.9|2982.9|3
1623045670000|2021-06-07 06:01:10|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623045680000|2021-06-07 06:01:20|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623045700000|2021-06-07 06:01:40|2989.1|2983.1|2989.6|2983.6|2989.6|2983.6|2989.1|2983.1|2
1623045710000|2021-06-07 06:01:50|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623045730000|2021-06-07 06:02:10|2989.6|2983.6|2989.6|2983.6|2989.9|2983.9|2989.6|2983.6|3
1623045740000|2021-06-07 06:02:20|2989.9|2983.9|2989.4|2983.4|2989.9|2983.9|2989.4|2983.4|5
1623045750000|2021-06-07 06:02:30|2989.1|2983.1|2988.9|2982.9|2989.1|2983.1|2988.9|2982.9|4
1623045760000|2021-06-07 06:02:40|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623045780000|2021-06-07 06:03:00|2989.4|2983.4|2989.1|2983.1|2989.4|2983.4|2989.1|2983.1|2
1623045790000|2021-06-07 06:03:10|2988.9|2982.9|2989.1|2983.1|2989.1|2983.1|2988.9|2982.9|2
1623045830000|2021-06-07 06:03:50|2989.6|2983.6|2989.9|2983.9|2990.1|2984.1|2989.6|2983.6|4
1623045840000|2021-06-07 06:04:00|2989.6|2983.6|2989.1|2983.1|2989.6|2983.6|2989.1|2983.1|2
1623045850000|2021-06-07 06:04:10|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623045860000|2021-06-07 06:04:20|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623045870000|2021-06-07 06:04:30|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623045880000|2021-06-07 06:04:40|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1623045900000|2021-06-07 06:05:00|2989.6|2983.6|2989.5|2983.5|2989.6|2983.6|2989.5|2983.5|2
1623045910000|2021-06-07 06:05:10|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623045920000|2021-06-07 06:05:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623045930000|2021-06-07 06:05:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623045950000|2021-06-07 06:05:50|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623045970000|2021-06-07 06:06:10|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623045980000|2021-06-07 06:06:20|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623046000000|2021-06-07 06:06:40|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623046070000|2021-06-07 06:07:50|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623046180000|2021-06-07 06:09:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623046200000|2021-06-07 06:10:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623046260000|2021-06-07 06:11:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623046370000|2021-06-07 06:12:50|2989.4|2983.4|2988.4|2982.4|2989.4|2983.4|2988.3|2982.3|3
1623046410000|2021-06-07 06:13:30|2988.9|2982.9|2988.5|2982.5|2988.9|2982.9|2988.5|2982.5|2
1623046440000|2021-06-07 06:14:00|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623046450000|2021-06-07 06:14:10|2988.1|2982.1|2988.6|2982.6|2988.6|2982.6|2988.1|2982.1|2
1623046510000|2021-06-07 06:15:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623046670000|2021-06-07 06:17:50|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623046740000|2021-06-07 06:19:00|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|3
1623046750000|2021-06-07 06:19:10|2988.5|2982.5|2988.4|2982.4|2988.5|2982.5|2988.4|2982.4|2
1623046760000|2021-06-07 06:19:20|2988.5|2982.5|2988|2982|2988.5|2982.5|2987.9|2981.9|5
1623046780000|2021-06-07 06:19:40|2987.8|2981.8|2987.6|2981.6|2987.8|2981.8|2987|2981|6
1623046790000|2021-06-07 06:19:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.1|2981.1|4
1623046800000|2021-06-07 06:20:00|2987.1|2981.1|2987|2981|2987.6|2981.6|2987|2981|4
1623046840000|2021-06-07 06:20:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623046850000|2021-06-07 06:20:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1623046860000|2021-06-07 06:21:00|2986.6|2980.6|2986.8|2980.8|2987.1|2981.1|2986.6|2980.6|4
1623046870000|2021-06-07 06:21:10|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1623046880000|2021-06-07 06:21:20|2986.9|2980.9|2987|2981|2987|2981|2986.9|2980.9|2
1623046910000|2021-06-07 06:21:50|2987.1|2981.1|2987.4|2981.4|2987.4|2981.4|2987.1|2981.1|2
1623046920000|2021-06-07 06:22:00|2987.6|2981.6|2987.9|2981.9|2987.9|2981.9|2987.6|2981.6|2
1623046930000|2021-06-07 06:22:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623046970000|2021-06-07 06:22:50|2988.1|2982.1|2987.5|2981.5|2988.1|2982.1|2987.5|2981.5|2
1623046980000|2021-06-07 06:23:00|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1623046990000|2021-06-07 06:23:10|2987.1|2981.1|2986.6|2980.6|2987.1|2981.1|2986.6|2980.6|2
1623047010000|2021-06-07 06:23:30|2986.4|2980.4|2986.1|2980.1|2986.6|2980.6|2985.9|2979.9|5
1623047040000|2021-06-07 06:24:00|2986.4|2980.4|2986.6|2980.6|2986.8|2980.8|2986.4|2980.4|4
1623047060000|2021-06-07 06:24:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623047070000|2021-06-07 06:24:30|2987.1|2981.1|2987.8|2981.8|2987.8|2981.8|2987.1|2981.1|2
1623047080000|2021-06-07 06:24:40|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2987.9|2981.9|3
1623047090000|2021-06-07 06:24:50|2988.4|2982.4|2987.9|2981.9|2988.8|2982.8|2987.9|2981.9|5
1623047100000|2021-06-07 06:25:00|2988.1|2982.1|2987.9|2981.9|2988.8|2982.8|2987.9|2981.9|6
1623047120000|2021-06-07 06:25:20|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|3
1623047170000|2021-06-07 06:26:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623047200000|2021-06-07 06:26:40|2987.6|2981.6|2987.9|2981.9|2987.9|2981.9|2987.6|2981.6|2
1623047210000|2021-06-07 06:26:50|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|2
1623047390000|2021-06-07 06:29:50|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623047400000|2021-06-07 06:30:00|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|2
1623047420000|2021-06-07 06:30:20|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1623047440000|2021-06-07 06:30:40|2987.6|2981.6|2988.4|2982.4|2988.4|2982.4|2987.6|2981.6|2
1623047460000|2021-06-07 06:31:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623047480000|2021-06-07 06:31:20|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1623047490000|2021-06-07 06:31:30|2987.4|2981.4|2987.1|2981.1|2987.4|2981.4|2987.1|2981.1|2
1623047540000|2021-06-07 06:32:20|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1623047550000|2021-06-07 06:32:30|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1623047570000|2021-06-07 06:32:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1623047630000|2021-06-07 06:33:50|2986.9|2980.9|2988|2982|2988|2982|2986.9|2980.9|3
1623047640000|2021-06-07 06:34:00|2988.3|2982.3|2988.4|2982.4|2988.4|2982.4|2988.3|2982.3|2
1623047650000|2021-06-07 06:34:10|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623047660000|2021-06-07 06:34:20|2989.1|2983.1|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1623047670000|2021-06-07 06:34:30|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1623047700000|2021-06-07 06:35:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623047710000|2021-06-07 06:35:10|2990|2984|2989.9|2983.9|2990.5|2984.5|2989.9|2983.9|6
1623047720000|2021-06-07 06:35:20|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|4
1623047750000|2021-06-07 06:35:50|2990.5|2984.5|2990.6|2984.6|2990.6|2984.6|2990.5|2984.5|2
1623047760000|2021-06-07 06:36:00|2990.5|2984.5|2990.1|2984.1|2990.5|2984.5|2989.5|2983.5|5
1623047770000|2021-06-07 06:36:10|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.9|2983.9|2
1623047800000|2021-06-07 06:36:40|2990|2984|2990.1|2984.1|2990.1|2984.1|2990|2984|2
1623047830000|2021-06-07 06:37:10|2990|2984|2990.1|2984.1|2990.1|2984.1|2990|2984|2
1623047840000|2021-06-07 06:37:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623047850000|2021-06-07 06:37:30|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.8|2983.8|3
1623047860000|2021-06-07 06:37:40|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.4|2983.4|4
1623047880000|2021-06-07 06:38:00|2989.6|2983.6|2988.8|2982.8|2989.6|2983.6|2988.8|2982.8|6
1623047890000|2021-06-07 06:38:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623047900000|2021-06-07 06:38:20|2987.9|2981.9|2988.6|2982.6|2988.6|2982.6|2987.9|2981.9|2
1623047910000|2021-06-07 06:38:30|2988.8|2982.8|2988.4|2982.4|2988.8|2982.8|2988.4|2982.4|3
1623047940000|2021-06-07 06:39:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623047980000|2021-06-07 06:39:40|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1623048000000|2021-06-07 06:40:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623048010000|2021-06-07 06:40:10|2988.4|2982.4|2988.1|2982.1|2988.8|2982.8|2988.1|2982.1|4
1623048020000|2021-06-07 06:40:20|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623048040000|2021-06-07 06:40:40|2988.9|2982.9|2989.5|2983.5|2989.5|2983.5|2988.9|2982.9|2
1623048070000|2021-06-07 06:41:10|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1623048110000|2021-06-07 06:41:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1623048120000|2021-06-07 06:42:00|2987.1|2981.1|2986.9|2980.9|2987.8|2981.8|2986.9|2980.9|7
1623048130000|2021-06-07 06:42:10|2987.3|2981.3|2986.9|2980.9|2987.3|2981.3|2986.9|2980.9|8
1623048140000|2021-06-07 06:42:20|2987.3|2981.3|2986.9|2980.9|2987.4|2981.4|2986.9|2980.9|6
1623048150000|2021-06-07 06:42:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2986.9|2980.9|5
1623048160000|2021-06-07 06:42:40|2986.9|2980.9|2987.3|2981.3|2987.3|2981.3|2986.9|2980.9|2
1623048170000|2021-06-07 06:42:50|2986.9|2980.9|2987.3|2981.3|2987.3|2981.3|2986.9|2980.9|12
1623048180000|2021-06-07 06:43:00|2987.6|2981.6|2988.5|2982.5|2988.5|2982.5|2987.6|2981.6|2
1623048190000|2021-06-07 06:43:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623048200000|2021-06-07 06:43:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1623048210000|2021-06-07 06:43:30|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623048230000|2021-06-07 06:43:50|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623048240000|2021-06-07 06:44:00|2988.3|2982.3|2988.1|2982.1|2988.3|2982.3|2988|2982|3
1623048250000|2021-06-07 06:44:10|2987.9|2981.9|2988.1|2982.1|2988.1|2982.1|2987.8|2981.8|7
1623048270000|2021-06-07 06:44:30|2987.9|2981.9|2987.9|2981.9|2988.1|2982.1|2987.9|2981.9|5
1623048280000|2021-06-07 06:44:40|2988.1|2982.1|2988.3|2982.3|2988.3|2982.3|2988|2982|3
1623048290000|2021-06-07 06:44:50|2988|2982|2987.6|2981.6|2988.1|2982.1|2987.6|2981.6|6
1623048300000|2021-06-07 06:45:00|2987.3|2981.3|2986.9|2980.9|2987.3|2981.3|2986.5|2980.5|4
1623048310000|2021-06-07 06:45:10|2987.1|2981.1|2987.9|2981.9|2987.9|2981.9|2987.1|2981.1|2
1623048320000|2021-06-07 06:45:20|2988.1|2982.1|2988.5|2982.5|2988.5|2982.5|2988.1|2982.1|2
1623048350000|2021-06-07 06:45:50|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987.3|2981.3|4
1623048360000|2021-06-07 06:46:00|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623048370000|2021-06-07 06:46:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|4
1623048400000|2021-06-07 06:46:40|2986.1|2980.1|2985.6|2979.6|2986.1|2980.1|2985.6|2979.6|3
1623048410000|2021-06-07 06:46:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623048420000|2021-06-07 06:47:00|2985.3|2979.3|2985.6|2979.6|2985.6|2979.6|2985.3|2979.3|3
1623048440000|2021-06-07 06:47:20|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1623048450000|2021-06-07 06:47:30|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2984.8|2978.8|4
1623048560000|2021-06-07 06:49:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1623048650000|2021-06-07 06:50:50|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.6|2979.6|2
1623048710000|2021-06-07 06:51:50|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1623048740000|2021-06-07 06:52:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623048750000|2021-06-07 06:52:30|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|2
1623048790000|2021-06-07 06:53:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623048820000|2021-06-07 06:53:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1623048840000|2021-06-07 06:54:00|2984.8|2978.8|2984.4|2978.4|2984.8|2978.8|2984.4|2978.4|2
1623048850000|2021-06-07 06:54:10|2984.6|2978.6|2985.1|2979.1|2985.5|2979.5|2984.6|2978.6|7
1623048860000|2021-06-07 06:54:20|2985.4|2979.4|2984.5|2978.5|2985.4|2979.4|2984.5|2978.5|7
1623048890000|2021-06-07 06:54:50|2985.1|2979.1|2985.6|2979.6|2986.3|2980.3|2985.1|2979.1|5
1623048900000|2021-06-07 06:55:00|2985.9|2979.9|2985.8|2979.8|2985.9|2979.9|2985.5|2979.5|4
1623048910000|2021-06-07 06:55:10|2985.5|2979.5|2986.8|2980.8|2986.8|2980.8|2985.5|2979.5|3
1623048920000|2021-06-07 06:55:20|2986.3|2980.3|2986|2980|2986.5|2980.5|2986|2980|3
1623048940000|2021-06-07 06:55:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623048950000|2021-06-07 06:55:50|2986.8|2980.8|2985.5|2979.5|2986.8|2980.8|2985.3|2979.3|5
1623048960000|2021-06-07 06:56:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|7
1623048970000|2021-06-07 06:56:10|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1623048980000|2021-06-07 06:56:20|2985|2979|2985|2979|2985.3|2979.3|2984.8|2978.8|5
1623049010000|2021-06-07 06:56:50|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1623049020000|2021-06-07 06:57:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1623049030000|2021-06-07 06:57:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1623049070000|2021-06-07 06:57:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623049090000|2021-06-07 06:58:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|5
1623049100000|2021-06-07 06:58:20|2985.8|2979.8|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|9
1623049110000|2021-06-07 06:58:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623049140000|2021-06-07 06:59:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623049150000|2021-06-07 06:59:10|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1623049170000|2021-06-07 06:59:30|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|2
1623049190000|2021-06-07 06:59:50|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|3
1623049200000|2021-06-07 07:00:00|2983.5|2977.5|2982.3|2976.3|2983.5|2977.5|2982.3|2976.3|4
1623049210000|2021-06-07 07:00:10|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1623049220000|2021-06-07 07:00:20|2981|2975|2984.5|2978.5|2984.5|2978.5|2980.8|2974.8|6
1623049230000|2021-06-07 07:00:30|2985|2979|2983.3|2977.3|2985|2979|2983.3|2977.3|3
1623049240000|2021-06-07 07:00:40|2983|2977|2982|2976|2983|2977|2982|2976|3
1623049260000|2021-06-07 07:01:00|2981.8|2975.8|2979.3|2973.3|2981.8|2975.8|2979.3|2973.3|2
1623049270000|2021-06-07 07:01:10|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|3
1623049280000|2021-06-07 07:01:20|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1623049320000|2021-06-07 07:02:00|2980.3|2974.3|2977.8|2971.8|2980.3|2974.3|2977.8|2971.8|5
1623049330000|2021-06-07 07:02:10|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1623049340000|2021-06-07 07:02:20|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2975.8|2969.8|7
1623049370000|2021-06-07 07:02:50|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1623049380000|2021-06-07 07:03:00|2978.3|2972.3|2979.8|2973.8|2980|2974|2978.3|2972.3|4
1623049390000|2021-06-07 07:03:10|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2977|2971|8
1623049400000|2021-06-07 07:03:20|2978.5|2972.5|2977.3|2971.3|2978.5|2972.5|2977.3|2971.3|5
1623049420000|2021-06-07 07:03:40|2977|2971|2977|2971|2977|2971|2976.3|2970.3|3
1623049430000|2021-06-07 07:03:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1623049440000|2021-06-07 07:04:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1623049460000|2021-06-07 07:04:20|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1623049470000|2021-06-07 07:04:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1623049510000|2021-06-07 07:05:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1623049520000|2021-06-07 07:05:20|2975.5|2969.5|2976.8|2970.8|2977.5|2971.5|2975.5|2969.5|6
1623049540000|2021-06-07 07:05:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1623049550000|2021-06-07 07:05:50|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1623049570000|2021-06-07 07:06:10|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|4
1623049580000|2021-06-07 07:06:20|2975|2969|2974.5|2968.5|2975|2969|2974.3|2968.3|4
1623049600000|2021-06-07 07:06:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1623049610000|2021-06-07 07:06:50|2973.8|2967.8|2974.8|2968.8|2974.8|2968.8|2973.8|2967.8|4
1623049620000|2021-06-07 07:07:00|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|2
1623049630000|2021-06-07 07:07:10|2973|2967|2969.3|2963.3|2973|2967|2969.3|2963.3|6
1623049640000|2021-06-07 07:07:20|2969|2963|2967.3|2961.3|2969|2963|2967.3|2961.3|8
1623049650000|2021-06-07 07:07:30|2967|2961|2966.6|2960.6|2967.9|2961.9|2966.6|2960.6|7
1623049660000|2021-06-07 07:07:40|2966.4|2960.4|2967.4|2961.4|2967.4|2961.4|2966.4|2960.4|2
1623049670000|2021-06-07 07:07:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1623049680000|2021-06-07 07:08:00|2967.5|2961.5|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|3
1623049690000|2021-06-07 07:08:10|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1623049720000|2021-06-07 07:08:40|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1623049730000|2021-06-07 07:08:50|2970|2964|2968.8|2962.8|2970|2964|2968.8|2962.8|3
1623049740000|2021-06-07 07:09:00|2969|2963|2967.8|2961.8|2969|2963|2967.8|2961.8|3
1623049750000|2021-06-07 07:09:10|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1623049760000|2021-06-07 07:09:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1623049770000|2021-06-07 07:09:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1623049780000|2021-06-07 07:09:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1623049790000|2021-06-07 07:09:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1623049800000|2021-06-07 07:10:00|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1623049860000|2021-06-07 07:11:00|2968.8|2962.8|2970|2964|2970|2964|2968.8|2962.8|4
1623049870000|2021-06-07 07:11:10|2970.3|2964.3|2971.5|2965.5|2971.5|2965.5|2970.3|2964.3|5
1623049880000|2021-06-07 07:11:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1623049900000|2021-06-07 07:11:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1623049920000|2021-06-07 07:12:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1623049930000|2021-06-07 07:12:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1623049940000|2021-06-07 07:12:20|2972|2966|2973.3|2967.3|2973.3|2967.3|2972|2966|4
1623049950000|2021-06-07 07:12:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1623049970000|2021-06-07 07:12:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1623049990000|2021-06-07 07:13:10|2973.5|2967.5|2973.8|2967.8|2974|2968|2973|2967|6
1623050000000|2021-06-07 07:13:20|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|2
1623050020000|2021-06-07 07:13:40|2975|2969|2975.8|2969.8|2975.8|2969.8|2975|2969|2
1623050030000|2021-06-07 07:13:50|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1623050060000|2021-06-07 07:14:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1623050080000|2021-06-07 07:14:40|2974.8|2968.8|2973.5|2967.5|2974.8|2968.8|2973.5|2967.5|2
1623050090000|2021-06-07 07:14:50|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|4
1623050100000|2021-06-07 07:15:00|2972.5|2966.5|2971.3|2965.3|2972.5|2966.5|2971.3|2965.3|4
1623050130000|2021-06-07 07:15:30|2971.5|2965.5|2974.8|2968.8|2974.8|2968.8|2971.5|2965.5|6
1623050140000|2021-06-07 07:15:40|2975|2969|2974.3|2968.3|2976.3|2970.3|2974.3|2968.3|8
1623050160000|2021-06-07 07:16:00|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|2
1623050240000|2021-06-07 07:17:20|2975.3|2969.3|2976|2970|2976|2970|2975.3|2969.3|2
1623050260000|2021-06-07 07:17:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1623050270000|2021-06-07 07:17:50|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1623050280000|2021-06-07 07:18:00|2977|2971|2977.3|2971.3|2977.5|2971.5|2977|2971|3
1623050310000|2021-06-07 07:18:30|2977.5|2971.5|2978.8|2972.8|2979.3|2973.3|2977.5|2971.5|6
1623050320000|2021-06-07 07:18:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2977.8|2971.8|3
1623050330000|2021-06-07 07:18:50|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1623050340000|2021-06-07 07:19:00|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1623050430000|2021-06-07 07:20:30|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|3
1623050470000|2021-06-07 07:21:10|2978.8|2972.8|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|4
1623050480000|2021-06-07 07:21:20|2978.5|2972.5|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|2
1623050490000|2021-06-07 07:21:30|2977.5|2971.5|2976.8|2970.8|2977.5|2971.5|2976.3|2970.3|4
1623050510000|2021-06-07 07:21:50|2976.5|2970.5|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|3
1623050520000|2021-06-07 07:22:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1623050550000|2021-06-07 07:22:30|2975.8|2969.8|2977.3|2971.3|2977.3|2971.3|2975.8|2969.8|5
1623050560000|2021-06-07 07:22:40|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|2
1623050570000|2021-06-07 07:22:50|2977.8|2971.8|2978.5|2972.5|2978.8|2972.8|2977.8|2971.8|5
1623050580000|2021-06-07 07:23:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1623050590000|2021-06-07 07:23:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623050600000|2021-06-07 07:23:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623050610000|2021-06-07 07:23:30|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|4
1623050620000|2021-06-07 07:23:40|2979.5|2973.5|2978.5|2972.5|2979.5|2973.5|2978.3|2972.3|6
1623050640000|2021-06-07 07:24:00|2978.8|2972.8|2979.8|2973.8|2980|2974|2978.8|2972.8|5
1623050660000|2021-06-07 07:24:20|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|2
1623050670000|2021-06-07 07:24:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623050680000|2021-06-07 07:24:40|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1623050690000|2021-06-07 07:24:50|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|2
1623050700000|2021-06-07 07:25:00|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|2
1623050710000|2021-06-07 07:25:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623050720000|2021-06-07 07:25:20|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1623050740000|2021-06-07 07:25:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1623050760000|2021-06-07 07:26:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623050800000|2021-06-07 07:26:40|2981.5|2975.5|2982.8|2976.8|2982.8|2976.8|2981.5|2975.5|3
1623050820000|2021-06-07 07:27:00|2983|2977|2983.8|2977.8|2983.8|2977.8|2982.8|2976.8|5
1623050830000|2021-06-07 07:27:10|2984|2978|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|6
1623050840000|2021-06-07 07:27:20|2984.5|2978.5|2986.8|2980.8|2986.8|2980.8|2984.5|2978.5|3
1623050850000|2021-06-07 07:27:30|2986.3|2980.3|2984.8|2978.8|2986.3|2980.3|2984.8|2978.8|9
1623050860000|2021-06-07 07:27:40|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2984.8|2978.8|5
1623050880000|2021-06-07 07:28:00|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|4
1623050890000|2021-06-07 07:28:10|2986.5|2980.5|2985.5|2979.5|2986.5|2980.5|2985.5|2979.5|4
1623050900000|2021-06-07 07:28:20|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623050920000|2021-06-07 07:28:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623050930000|2021-06-07 07:28:50|2985|2979|2984|2978|2985|2979|2984|2978|3
1623050940000|2021-06-07 07:29:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623050950000|2021-06-07 07:29:10|2984|2978|2984|2978|2984.3|2978.3|2984|2978|3
1623050960000|2021-06-07 07:29:20|2983.5|2977.5|2983|2977|2983.5|2977.5|2982.8|2976.8|5
1623050970000|2021-06-07 07:29:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623050980000|2021-06-07 07:29:40|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1623050990000|2021-06-07 07:29:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1623051000000|2021-06-07 07:30:00|2982|2976|2982.5|2976.5|2982.8|2976.8|2982|2976|3
1623051010000|2021-06-07 07:30:10|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1623051030000|2021-06-07 07:30:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1623051040000|2021-06-07 07:30:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1623051060000|2021-06-07 07:31:00|2982.5|2976.5|2982|2976|2982.8|2976.8|2982|2976|5
1623051080000|2021-06-07 07:31:20|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2979.8|2973.8|7
1623051100000|2021-06-07 07:31:40|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1623051130000|2021-06-07 07:32:10|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|2
1623051140000|2021-06-07 07:32:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623051150000|2021-06-07 07:32:30|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|4
1623051160000|2021-06-07 07:32:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1623051170000|2021-06-07 07:32:50|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|2
1623051180000|2021-06-07 07:33:00|2979|2973|2979.8|2973.8|2979.8|2973.8|2979|2973|7
1623051210000|2021-06-07 07:33:30|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1623051220000|2021-06-07 07:33:40|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|4
1623051230000|2021-06-07 07:33:50|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977|2971|5
1623051240000|2021-06-07 07:34:00|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2975.8|2969.8|6
1623051250000|2021-06-07 07:34:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1623051260000|2021-06-07 07:34:20|2975.8|2969.8|2976.5|2970.5|2976.8|2970.8|2975.8|2969.8|4
1623051270000|2021-06-07 07:34:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1623051280000|2021-06-07 07:34:40|2976|2970|2976.8|2970.8|2977|2971|2976|2970|8
1623051290000|2021-06-07 07:34:50|2977|2971|2977.5|2971.5|2978|2972|2977|2971|4
1623051300000|2021-06-07 07:35:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1623051320000|2021-06-07 07:35:20|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1623051340000|2021-06-07 07:35:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623051350000|2021-06-07 07:35:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1623051360000|2021-06-07 07:36:00|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|2
1623051370000|2021-06-07 07:36:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1623051380000|2021-06-07 07:36:20|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|3
1623051390000|2021-06-07 07:36:30|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1623051400000|2021-06-07 07:36:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1623051420000|2021-06-07 07:37:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623051430000|2021-06-07 07:37:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623051470000|2021-06-07 07:37:50|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|2
1623051480000|2021-06-07 07:38:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1623051490000|2021-06-07 07:38:10|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|2
1623051500000|2021-06-07 07:38:20|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|2
1623051510000|2021-06-07 07:38:30|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1623051530000|2021-06-07 07:38:50|2980|2974|2980.5|2974.5|2981|2975|2980|2974|7
1623051540000|2021-06-07 07:39:00|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1623051560000|2021-06-07 07:39:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623051570000|2021-06-07 07:39:30|2981|2975|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|3
1623051600000|2021-06-07 07:40:00|2980.5|2974.5|2981.8|2975.8|2981.8|2975.8|2980.5|2974.5|3
1623051610000|2021-06-07 07:40:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1623051620000|2021-06-07 07:40:20|2981|2975|2980.5|2974.5|2981|2975|2980.3|2974.3|4
1623051630000|2021-06-07 07:40:30|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1623051640000|2021-06-07 07:40:40|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|2
1623051650000|2021-06-07 07:40:50|2979.8|2973.8|2979|2973|2979.8|2973.8|2979|2973|5
1623051660000|2021-06-07 07:41:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623051720000|2021-06-07 07:42:00|2978.5|2972.5|2978.8|2972.8|2979|2973|2978.5|2972.5|3
1623051740000|2021-06-07 07:42:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623051750000|2021-06-07 07:42:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623051780000|2021-06-07 07:43:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623051790000|2021-06-07 07:43:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623051810000|2021-06-07 07:43:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623051840000|2021-06-07 07:44:00|2978.5|2972.5|2979.8|2973.8|2979.8|2973.8|2978.5|2972.5|2
1623051850000|2021-06-07 07:44:10|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1623051860000|2021-06-07 07:44:20|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1623051870000|2021-06-07 07:44:30|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|2
1623051880000|2021-06-07 07:44:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1623051900000|2021-06-07 07:45:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623051910000|2021-06-07 07:45:10|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|3
1623051920000|2021-06-07 07:45:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623051930000|2021-06-07 07:45:30|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1623052080000|2021-06-07 07:48:00|2977.8|2971.8|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|2
1623052090000|2021-06-07 07:48:10|2978.8|2972.8|2979.8|2973.8|2980|2974|2978.8|2972.8|3
1623052100000|2021-06-07 07:48:20|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1623052130000|2021-06-07 07:48:50|2978.8|2972.8|2978|2972|2978.8|2972.8|2978|2972|4
1623052140000|2021-06-07 07:49:00|2977.8|2971.8|2978.8|2972.8|2978.8|2972.8|2977.8|2971.8|4
1623052150000|2021-06-07 07:49:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623052160000|2021-06-07 07:49:20|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1623052220000|2021-06-07 07:50:20|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1623052240000|2021-06-07 07:50:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623052260000|2021-06-07 07:51:00|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1623052270000|2021-06-07 07:51:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623052290000|2021-06-07 07:51:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623052310000|2021-06-07 07:51:50|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|2
1623052330000|2021-06-07 07:52:10|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|3
1623052380000|2021-06-07 07:53:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978|2972|3
1623052400000|2021-06-07 07:53:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623052410000|2021-06-07 07:53:30|2978.5|2972.5|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|3
1623052420000|2021-06-07 07:53:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1623052440000|2021-06-07 07:54:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1623052450000|2021-06-07 07:54:10|2978.5|2972.5|2979.8|2973.8|2979.8|2973.8|2978.5|2972.5|3
1623052460000|2021-06-07 07:54:20|2980|2974|2980.5|2974.5|2980.8|2974.8|2980|2974|3
1623052470000|2021-06-07 07:54:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623052490000|2021-06-07 07:54:50|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1623052500000|2021-06-07 07:55:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623052510000|2021-06-07 07:55:10|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.5|2974.5|4
1623052520000|2021-06-07 07:55:20|2981.5|2975.5|2981.8|2975.8|2982.8|2976.8|2981.5|2975.5|9
1623052530000|2021-06-07 07:55:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1623052540000|2021-06-07 07:55:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1623052550000|2021-06-07 07:55:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623052560000|2021-06-07 07:56:00|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1623052580000|2021-06-07 07:56:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1623052590000|2021-06-07 07:56:30|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.5|2974.5|3
1623052600000|2021-06-07 07:56:40|2981|2975|2980.5|2974.5|2981|2975|2980.5|2974.5|3
1623052620000|2021-06-07 07:57:00|2980|2974|2981.5|2975.5|2981.5|2975.5|2979.8|2973.8|3
1623052630000|2021-06-07 07:57:10|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1623052640000|2021-06-07 07:57:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623052650000|2021-06-07 07:57:30|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1623052660000|2021-06-07 07:57:40|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1623052670000|2021-06-07 07:57:50|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|4
1623052720000|2021-06-07 07:58:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|5
1623052740000|2021-06-07 07:59:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1623052800000|2021-06-07 08:00:00|2979.3|2973.3|2979.8|2973.8|2980|2974|2979.3|2973.3|6
1623052810000|2021-06-07 08:00:10|2980.3|2974.3|2981|2975|2981|2975|2980.3|2974.3|4
1623052820000|2021-06-07 08:00:20|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1623052830000|2021-06-07 08:00:30|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1623052840000|2021-06-07 08:00:40|2980.8|2974.8|2979.5|2973.5|2980.8|2974.8|2979.5|2973.5|4
1623052850000|2021-06-07 08:00:50|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1623052860000|2021-06-07 08:01:00|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|3
1623052870000|2021-06-07 08:01:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623052880000|2021-06-07 08:01:20|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1623052890000|2021-06-07 08:01:30|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|4
1623052900000|2021-06-07 08:01:40|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|3
1623052910000|2021-06-07 08:01:50|2979|2973|2979.3|2973.3|2979.5|2973.5|2979|2973|3
1623052920000|2021-06-07 08:02:00|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2978.5|2972.5|6
1623052930000|2021-06-07 08:02:10|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1623052940000|2021-06-07 08:02:20|2978|2972|2978|2972|2978|2972|2977.8|2971.8|3
1623052950000|2021-06-07 08:02:30|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2976.8|2970.8|5
1623052960000|2021-06-07 08:02:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1623052970000|2021-06-07 08:02:50|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1623052980000|2021-06-07 08:03:00|2977|2971|2978|2972|2978|2972|2977|2971|2
1623052990000|2021-06-07 08:03:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1623053000000|2021-06-07 08:03:20|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|3
1623053020000|2021-06-07 08:03:40|2977.5|2971.5|2978|2972|2978.5|2972.5|2977.5|2971.5|6
1623053040000|2021-06-07 08:04:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1623053050000|2021-06-07 08:04:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623053100000|2021-06-07 08:05:00|2978|2972|2977.8|2971.8|2978|2972|2977.3|2971.3|3
1623053110000|2021-06-07 08:05:10|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2976.8|2970.8|4
1623053140000|2021-06-07 08:05:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1623053170000|2021-06-07 08:06:10|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.8|2971.8|3
1623053180000|2021-06-07 08:06:20|2978.3|2972.3|2978|2972|2978.3|2972.3|2977.8|2971.8|3
1623053190000|2021-06-07 08:06:30|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1623053200000|2021-06-07 08:06:40|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1623053220000|2021-06-07 08:07:00|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|5
1623053230000|2021-06-07 08:07:10|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|2
1623053240000|2021-06-07 08:07:20|2980.3|2974.3|2981|2975|2981|2975|2980.3|2974.3|2
1623053250000|2021-06-07 08:07:30|2981.8|2975.8|2981|2975|2981.8|2975.8|2980.8|2974.8|5
1623053260000|2021-06-07 08:07:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623053270000|2021-06-07 08:07:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1623053280000|2021-06-07 08:08:00|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1623053290000|2021-06-07 08:08:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623053300000|2021-06-07 08:08:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623053320000|2021-06-07 08:08:40|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1623053330000|2021-06-07 08:08:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623053360000|2021-06-07 08:09:20|2980|2974|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|4
1623053410000|2021-06-07 08:10:10|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|2
1623053420000|2021-06-07 08:10:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623053440000|2021-06-07 08:10:40|2980.8|2974.8|2981.5|2975.5|2982.3|2976.3|2980.8|2974.8|5
1623053470000|2021-06-07 08:11:10|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1623053480000|2021-06-07 08:11:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1623053500000|2021-06-07 08:11:40|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1623053530000|2021-06-07 08:12:10|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1623053560000|2021-06-07 08:12:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623053580000|2021-06-07 08:13:00|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1623053600000|2021-06-07 08:13:20|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1623053610000|2021-06-07 08:13:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623053630000|2021-06-07 08:13:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1623053640000|2021-06-07 08:14:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623053670000|2021-06-07 08:14:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1623053680000|2021-06-07 08:14:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1623053690000|2021-06-07 08:14:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623053700000|2021-06-07 08:15:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1623053710000|2021-06-07 08:15:10|2981.8|2975.8|2983.3|2977.3|2983.3|2977.3|2981.8|2975.8|3
1623053720000|2021-06-07 08:15:20|2983|2977|2983|2977|2983|2977|2982.8|2976.8|3
1623053750000|2021-06-07 08:15:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623053760000|2021-06-07 08:16:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1623053780000|2021-06-07 08:16:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623053800000|2021-06-07 08:16:40|2982|2976|2982.8|2976.8|2983|2977|2982|2976|6
1623053810000|2021-06-07 08:16:50|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|4
1623053820000|2021-06-07 08:17:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1623053830000|2021-06-07 08:17:10|2982.3|2976.3|2985.8|2979.8|2986.5|2980.5|2982.3|2976.3|9
1623053840000|2021-06-07 08:17:20|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|4
1623053850000|2021-06-07 08:17:30|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1623053860000|2021-06-07 08:17:40|2984|2978|2985|2979|2985|2979|2984|2978|3
1623053890000|2021-06-07 08:18:10|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1623053920000|2021-06-07 08:18:40|2984.3|2978.3|2985|2979|2985|2979|2984.3|2978.3|2
1623053930000|2021-06-07 08:18:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623053940000|2021-06-07 08:19:00|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|2
1623053950000|2021-06-07 08:19:10|2985.8|2979.8|2984.5|2978.5|2985.8|2979.8|2984.5|2978.5|4
1623053960000|2021-06-07 08:19:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623053970000|2021-06-07 08:19:30|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|4
1623053990000|2021-06-07 08:19:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623054000000|2021-06-07 08:20:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1623054010000|2021-06-07 08:20:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623054030000|2021-06-07 08:20:30|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|3
1623054040000|2021-06-07 08:20:40|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1623054050000|2021-06-07 08:20:50|2984.3|2978.3|2986|2980|2986|2980|2984.3|2978.3|6
1623054060000|2021-06-07 08:21:00|2985.5|2979.5|2987.8|2981.8|2987.8|2981.8|2985.3|2979.3|6
1623054070000|2021-06-07 08:21:10|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623054080000|2021-06-07 08:21:20|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623054090000|2021-06-07 08:21:30|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|3
1623054100000|2021-06-07 08:21:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623054110000|2021-06-07 08:21:50|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|4
1623054120000|2021-06-07 08:22:00|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|2
1623054140000|2021-06-07 08:22:20|2985.8|2979.8|2985|2979|2985.8|2979.8|2985|2979|3
1623054150000|2021-06-07 08:22:30|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.5|2978.5|3
1623054170000|2021-06-07 08:22:50|2985|2979|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|5
1623054190000|2021-06-07 08:23:10|2985.5|2979.5|2986.5|2980.5|2986.5|2980.5|2985.5|2979.5|2
1623054200000|2021-06-07 08:23:20|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1623054210000|2021-06-07 08:23:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623054220000|2021-06-07 08:23:40|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1623054230000|2021-06-07 08:23:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623054240000|2021-06-07 08:24:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1623054250000|2021-06-07 08:24:10|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1623054280000|2021-06-07 08:24:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623054300000|2021-06-07 08:25:00|2986|2980|2987.3|2981.3|2987.3|2981.3|2986|2980|2
1623054310000|2021-06-07 08:25:10|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623054320000|2021-06-07 08:25:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623054340000|2021-06-07 08:25:40|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623054350000|2021-06-07 08:25:50|2988|2982|2989.8|2983.8|2989.8|2983.8|2988|2982|2
1623054360000|2021-06-07 08:26:00|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|3
1623054370000|2021-06-07 08:26:10|2990.3|2984.3|2993.8|2987.8|2993.8|2987.8|2990.3|2984.3|4
1623054380000|2021-06-07 08:26:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623054390000|2021-06-07 08:26:30|2995|2989|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|4
1623054400000|2021-06-07 08:26:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1623054420000|2021-06-07 08:27:00|2995.5|2989.5|2996.3|2990.3|2996.5|2990.5|2995.5|2989.5|3
1623054430000|2021-06-07 08:27:10|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1623054440000|2021-06-07 08:27:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1623054450000|2021-06-07 08:27:30|2996|2990|2995|2989|2996|2990|2995|2989|5
1623054460000|2021-06-07 08:27:40|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|2
1623054470000|2021-06-07 08:27:50|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1623054480000|2021-06-07 08:28:00|2996.3|2990.3|2995.5|2989.5|2996.3|2990.3|2995.5|2989.5|3
1623054490000|2021-06-07 08:28:10|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|4
1623054510000|2021-06-07 08:28:30|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|2
1623054530000|2021-06-07 08:28:50|2994.5|2988.5|2993.3|2987.3|2994.5|2988.5|2993.3|2987.3|6
1623054580000|2021-06-07 08:29:40|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1623054590000|2021-06-07 08:29:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623054600000|2021-06-07 08:30:00|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1623054610000|2021-06-07 08:30:10|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1623054620000|2021-06-07 08:30:20|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1623054630000|2021-06-07 08:30:30|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993|2987|4
1623054640000|2021-06-07 08:30:40|2993.5|2987.5|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|4
1623054650000|2021-06-07 08:30:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623054660000|2021-06-07 08:31:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623054670000|2021-06-07 08:31:10|2993.3|2987.3|2994|2988|2994|2988|2992.8|2986.8|4
1623054680000|2021-06-07 08:31:20|2994.3|2988.3|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1623054700000|2021-06-07 08:31:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623054710000|2021-06-07 08:31:50|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1623054720000|2021-06-07 08:32:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1623054730000|2021-06-07 08:32:10|2993.8|2987.8|2993.5|2987.5|2994|2988|2992.8|2986.8|6
1623054740000|2021-06-07 08:32:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623054750000|2021-06-07 08:32:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1623054760000|2021-06-07 08:32:40|2992.5|2986.5|2991.5|2985.5|2992.5|2986.5|2991.3|2985.3|5
1623054780000|2021-06-07 08:33:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623054800000|2021-06-07 08:33:20|2990.8|2984.8|2989.3|2983.3|2990.8|2984.8|2988.5|2982.5|6
1623054810000|2021-06-07 08:33:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1623054820000|2021-06-07 08:33:40|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623054830000|2021-06-07 08:33:50|2989.8|2983.8|2991|2985|2991|2985|2989.8|2983.8|4
1623054840000|2021-06-07 08:34:00|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|3
1623054850000|2021-06-07 08:34:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623054870000|2021-06-07 08:34:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1623054880000|2021-06-07 08:34:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623054890000|2021-06-07 08:34:50|2991.5|2985.5|2992.3|2986.3|2992.3|2986.3|2991.5|2985.5|4
1623054900000|2021-06-07 08:35:00|2992.5|2986.5|2992.5|2986.5|2993|2987|2992.5|2986.5|4
1623054910000|2021-06-07 08:35:10|2992|2986|2991.3|2985.3|2992|2986|2990.8|2984.8|4
1623054960000|2021-06-07 08:36:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623055140000|2021-06-07 08:39:00|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623055150000|2021-06-07 08:39:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1623055160000|2021-06-07 08:39:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623055220000|2021-06-07 08:40:20|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|2
1623055270000|2021-06-07 08:41:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623055300000|2021-06-07 08:41:40|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1623055440000|2021-06-07 08:44:00|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1623055500000|2021-06-07 08:45:00|2988.8|2982.8|2991|2985|2991|2985|2988.8|2982.8|5
1623055510000|2021-06-07 08:45:10|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|2
1623055540000|2021-06-07 08:45:40|2989.5|2983.5|2988.3|2982.3|2989.5|2983.5|2988.3|2982.3|2
1623055550000|2021-06-07 08:45:50|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1623055740000|2021-06-07 08:49:00|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|2
1623055800000|2021-06-07 08:50:00|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1623055810000|2021-06-07 08:50:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623055820000|2021-06-07 08:50:20|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1623055850000|2021-06-07 08:50:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623055860000|2021-06-07 08:51:00|2989|2983|2989.8|2983.8|2990|2984|2989|2983|4
1623055880000|2021-06-07 08:51:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623055920000|2021-06-07 08:52:00|2990.3|2984.3|2992|2986|2992|2986|2990.3|2984.3|2
1623055930000|2021-06-07 08:52:10|2991.8|2985.8|2991|2985|2991.8|2985.8|2991|2985|2
1623055940000|2021-06-07 08:52:20|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|4
1623055950000|2021-06-07 08:52:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623056010000|2021-06-07 08:53:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623056030000|2021-06-07 08:53:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1623056080000|2021-06-07 08:54:40|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|2
1623056130000|2021-06-07 08:55:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623056190000|2021-06-07 08:56:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623056200000|2021-06-07 08:56:40|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1623056210000|2021-06-07 08:56:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623056240000|2021-06-07 08:57:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623056270000|2021-06-07 08:57:50|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623056280000|2021-06-07 08:58:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623056290000|2021-06-07 08:58:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623056300000|2021-06-07 08:58:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623056330000|2021-06-07 08:58:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623056350000|2021-06-07 08:59:10|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623056380000|2021-06-07 08:59:40|2990.8|2984.8|2992.5|2986.5|2992.5|2986.5|2990.8|2984.8|4
1623056400000|2021-06-07 09:00:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623056410000|2021-06-07 09:00:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623056420000|2021-06-07 09:00:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623056430000|2021-06-07 09:00:30|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1623056440000|2021-06-07 09:00:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1623056500000|2021-06-07 09:01:40|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1623056510000|2021-06-07 09:01:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623056530000|2021-06-07 09:02:10|2991.8|2985.8|2990.8|2984.8|2991.8|2985.8|2990.8|2984.8|3
1623056550000|2021-06-07 09:02:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623056560000|2021-06-07 09:02:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623056610000|2021-06-07 09:03:30|2990.5|2984.5|2991|2985|2991|2985|2990.5|2984.5|2
1623056620000|2021-06-07 09:03:40|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623056660000|2021-06-07 09:04:20|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1623056680000|2021-06-07 09:04:40|2992.5|2986.5|2994.3|2988.3|2994.3|2988.3|2992.5|2986.5|2
1623056690000|2021-06-07 09:04:50|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|3
1623056700000|2021-06-07 09:05:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1623056720000|2021-06-07 09:05:20|2993.8|2987.8|2992.8|2986.8|2993.8|2987.8|2992.8|2986.8|2
1623056730000|2021-06-07 09:05:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623056740000|2021-06-07 09:05:40|2992.5|2986.5|2990.3|2984.3|2992.5|2986.5|2990.3|2984.3|2
1623056760000|2021-06-07 09:06:00|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1623056780000|2021-06-07 09:06:20|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623056830000|2021-06-07 09:07:10|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1623056840000|2021-06-07 09:07:20|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|2
1623056850000|2021-06-07 09:07:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1623056870000|2021-06-07 09:07:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2988.3|2982.3|5
1623056890000|2021-06-07 09:08:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623056900000|2021-06-07 09:08:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623056920000|2021-06-07 09:08:40|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1623056970000|2021-06-07 09:09:30|2989.8|2983.8|2990.8|2984.8|2990.8|2984.8|2989.8|2983.8|3
1623056990000|2021-06-07 09:09:50|2990.5|2984.5|2990.8|2984.8|2991|2985|2990.5|2984.5|4
1623057000000|2021-06-07 09:10:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623057010000|2021-06-07 09:10:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623057020000|2021-06-07 09:10:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623057070000|2021-06-07 09:11:10|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|3
1623057090000|2021-06-07 09:11:30|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623057100000|2021-06-07 09:11:40|2990.3|2984.3|2990.5|2984.5|2990.8|2984.8|2990.3|2984.3|5
1623057110000|2021-06-07 09:11:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623057120000|2021-06-07 09:12:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623057130000|2021-06-07 09:12:10|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1623057150000|2021-06-07 09:12:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623057160000|2021-06-07 09:12:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1623057170000|2021-06-07 09:12:50|2990.3|2984.3|2991.8|2985.8|2991.8|2985.8|2990.3|2984.3|2
1623057180000|2021-06-07 09:13:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623057200000|2021-06-07 09:13:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623057210000|2021-06-07 09:13:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1623057250000|2021-06-07 09:14:10|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1623057270000|2021-06-07 09:14:30|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1623057320000|2021-06-07 09:15:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623057340000|2021-06-07 09:15:40|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1623057360000|2021-06-07 09:16:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623057380000|2021-06-07 09:16:20|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|2
1623057390000|2021-06-07 09:16:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1623057400000|2021-06-07 09:16:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623057410000|2021-06-07 09:16:50|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623057430000|2021-06-07 09:17:10|2989.5|2983.5|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|3
1623057440000|2021-06-07 09:17:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623057470000|2021-06-07 09:17:50|2990.8|2984.8|2991.3|2985.3|2991.5|2985.5|2990.8|2984.8|4
1623057480000|2021-06-07 09:18:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1623057510000|2021-06-07 09:18:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623057550000|2021-06-07 09:19:10|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1623057590000|2021-06-07 09:19:50|2991|2985|2990|2984|2991|2985|2990|2984|3
1623057610000|2021-06-07 09:20:10|2990.3|2984.3|2990.8|2984.8|2991.3|2985.3|2990.3|2984.3|4
1623057620000|2021-06-07 09:20:20|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.3|2983.3|4
1623057630000|2021-06-07 09:20:30|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623057640000|2021-06-07 09:20:40|2989.5|2983.5|2989.8|2983.8|2990|2984|2989.5|2983.5|4
1623057660000|2021-06-07 09:21:00|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623057670000|2021-06-07 09:21:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623057770000|2021-06-07 09:22:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623057780000|2021-06-07 09:23:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1623057790000|2021-06-07 09:23:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623057800000|2021-06-07 09:23:20|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|6
1623057820000|2021-06-07 09:23:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1623057840000|2021-06-07 09:24:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623057850000|2021-06-07 09:24:10|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.3|2982.3|5
1623057860000|2021-06-07 09:24:20|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1623057910000|2021-06-07 09:25:10|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1623057960000|2021-06-07 09:26:00|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1623057970000|2021-06-07 09:26:10|2989.8|2983.8|2990.3|2984.3|2990.8|2984.8|2989.8|2983.8|4
1623057980000|2021-06-07 09:26:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|4
1623057990000|2021-06-07 09:26:30|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1623058020000|2021-06-07 09:27:00|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1623058060000|2021-06-07 09:27:40|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1623058070000|2021-06-07 09:27:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623058140000|2021-06-07 09:29:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1623058210000|2021-06-07 09:30:10|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1623058240000|2021-06-07 09:30:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623058250000|2021-06-07 09:30:50|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623058300000|2021-06-07 09:31:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1623058310000|2021-06-07 09:31:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623058320000|2021-06-07 09:32:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623058340000|2021-06-07 09:32:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623058350000|2021-06-07 09:32:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1623058390000|2021-06-07 09:33:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623058500000|2021-06-07 09:35:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623058530000|2021-06-07 09:35:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623058550000|2021-06-07 09:35:50|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|4
1623058560000|2021-06-07 09:36:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623058570000|2021-06-07 09:36:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|4
1623058590000|2021-06-07 09:36:30|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1623058600000|2021-06-07 09:36:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1623058610000|2021-06-07 09:36:50|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|5
1623058620000|2021-06-07 09:37:00|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623058670000|2021-06-07 09:37:50|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1623058690000|2021-06-07 09:38:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623058700000|2021-06-07 09:38:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1623058710000|2021-06-07 09:38:30|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|2
1623058730000|2021-06-07 09:38:50|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1623058840000|2021-06-07 09:40:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623058850000|2021-06-07 09:40:50|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1623058930000|2021-06-07 09:42:10|2991|2985|2990.3|2984.3|2991|2985|2990.3|2984.3|2
1623058940000|2021-06-07 09:42:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1623058950000|2021-06-07 09:42:30|2990.5|2984.5|2988.3|2982.3|2990.5|2984.5|2988.3|2982.3|3
1623058960000|2021-06-07 09:42:40|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623058970000|2021-06-07 09:42:50|2989|2983|2990|2984|2990|2984|2989|2983|4
1623058980000|2021-06-07 09:43:00|2989.5|2983.5|2990.8|2984.8|2990.8|2984.8|2989.5|2983.5|3
1623058990000|2021-06-07 09:43:10|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|2
1623059000000|2021-06-07 09:43:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623059020000|2021-06-07 09:43:40|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1623059070000|2021-06-07 09:44:30|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623059080000|2021-06-07 09:44:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623059120000|2021-06-07 09:45:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623059130000|2021-06-07 09:45:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623059150000|2021-06-07 09:45:50|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1623059170000|2021-06-07 09:46:10|2991|2985|2991|2985|2991|2985|2990.8|2984.8|5
1623059180000|2021-06-07 09:46:20|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1623059230000|2021-06-07 09:47:10|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|4
1623059240000|2021-06-07 09:47:20|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623059270000|2021-06-07 09:47:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623059280000|2021-06-07 09:48:00|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1623059290000|2021-06-07 09:48:10|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1623059360000|2021-06-07 09:49:20|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1623059390000|2021-06-07 09:49:50|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.8|2982.8|4
1623059410000|2021-06-07 09:50:10|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988|2982|4
1623059430000|2021-06-07 09:50:30|2988|2982|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|3
1623059440000|2021-06-07 09:50:40|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1623059490000|2021-06-07 09:51:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623059500000|2021-06-07 09:51:40|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1623059540000|2021-06-07 09:52:20|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|3
1623059550000|2021-06-07 09:52:30|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.3|2980.3|4
1623059600000|2021-06-07 09:53:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1623059640000|2021-06-07 09:54:00|2987.3|2981.3|2988|2982|2988|2982|2987.3|2981.3|5
1623059650000|2021-06-07 09:54:10|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|5
1623059660000|2021-06-07 09:54:20|2987.8|2981.8|2986.5|2980.5|2987.8|2981.8|2986.5|2980.5|2
1623059690000|2021-06-07 09:54:50|2986.8|2980.8|2986.8|2980.8|2987.3|2981.3|2986.5|2980.5|4
1623059700000|2021-06-07 09:55:00|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|2
1623059730000|2021-06-07 09:55:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623059750000|2021-06-07 09:55:50|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986|2980|4
1623059790000|2021-06-07 09:56:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623059800000|2021-06-07 09:56:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1623059810000|2021-06-07 09:56:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623059830000|2021-06-07 09:57:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1623059870000|2021-06-07 09:57:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623059880000|2021-06-07 09:58:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1623059900000|2021-06-07 09:58:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1623059910000|2021-06-07 09:58:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623059920000|2021-06-07 09:58:40|2986|2980|2985|2979|2986|2980|2984.8|2978.8|4
1623059940000|2021-06-07 09:59:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623059950000|2021-06-07 09:59:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1623059970000|2021-06-07 09:59:30|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623059980000|2021-06-07 09:59:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623060000000|2021-06-07 10:00:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1623060030000|2021-06-07 10:00:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623060040000|2021-06-07 10:00:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623060180000|2021-06-07 10:03:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623060230000|2021-06-07 10:03:50|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623060240000|2021-06-07 10:04:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623060300000|2021-06-07 10:05:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623060310000|2021-06-07 10:05:10|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2986.8|2980.8|3
1623060320000|2021-06-07 10:05:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1623060360000|2021-06-07 10:06:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623060450000|2021-06-07 10:07:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1623060490000|2021-06-07 10:08:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623060500000|2021-06-07 10:08:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623060530000|2021-06-07 10:08:50|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|4
1623060550000|2021-06-07 10:09:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1623060640000|2021-06-07 10:10:40|2985.8|2979.8|2985|2979|2985.8|2979.8|2985|2979|2
1623060650000|2021-06-07 10:10:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623060660000|2021-06-07 10:11:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1623060680000|2021-06-07 10:11:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1623060720000|2021-06-07 10:12:00|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1623060900000|2021-06-07 10:15:00|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1623060910000|2021-06-07 10:15:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623061020000|2021-06-07 10:17:00|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1623061050000|2021-06-07 10:17:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623061060000|2021-06-07 10:17:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623061100000|2021-06-07 10:18:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623061150000|2021-06-07 10:19:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623061200000|2021-06-07 10:20:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623061230000|2021-06-07 10:20:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1623061250000|2021-06-07 10:20:50|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1623061300000|2021-06-07 10:21:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623061320000|2021-06-07 10:22:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623061340000|2021-06-07 10:22:20|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1623061410000|2021-06-07 10:23:30|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|3
1623061420000|2021-06-07 10:23:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623061430000|2021-06-07 10:23:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623061440000|2021-06-07 10:24:00|2986.5|2980.5|2987.8|2981.8|2987.8|2981.8|2986.5|2980.5|2
1623061450000|2021-06-07 10:24:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623061460000|2021-06-07 10:24:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623061480000|2021-06-07 10:24:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623061510000|2021-06-07 10:25:10|2987.3|2981.3|2986.3|2980.3|2987.3|2981.3|2986|2980|3
1623061560000|2021-06-07 10:26:00|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986.8|2980.8|4
1623061570000|2021-06-07 10:26:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623061590000|2021-06-07 10:26:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1623061630000|2021-06-07 10:27:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623061640000|2021-06-07 10:27:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1623061660000|2021-06-07 10:27:40|2987.3|2981.3|2987.8|2981.8|2988|2982|2987.3|2981.3|4
1623061670000|2021-06-07 10:27:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623061680000|2021-06-07 10:28:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623061710000|2021-06-07 10:28:30|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1623061740000|2021-06-07 10:29:00|2988.5|2982.5|2989.3|2983.3|2989.3|2983.3|2988.5|2982.5|2
1623061750000|2021-06-07 10:29:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623061760000|2021-06-07 10:29:20|2989.3|2983.3|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|3
1623061770000|2021-06-07 10:29:30|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1623061780000|2021-06-07 10:29:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623061790000|2021-06-07 10:29:50|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|3
1623061820000|2021-06-07 10:30:20|2988.8|2982.8|2987.3|2981.3|2988.8|2982.8|2987.3|2981.3|5
1623061840000|2021-06-07 10:30:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623061870000|2021-06-07 10:31:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623061880000|2021-06-07 10:31:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623061890000|2021-06-07 10:31:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1623061910000|2021-06-07 10:31:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623061970000|2021-06-07 10:32:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623061980000|2021-06-07 10:33:00|2985|2979|2983.5|2977.5|2985|2979|2983.5|2977.5|3
1623061990000|2021-06-07 10:33:10|2983.8|2977.8|2983|2977|2983.8|2977.8|2983|2977|4
1623062010000|2021-06-07 10:33:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623062020000|2021-06-07 10:33:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623062060000|2021-06-07 10:34:20|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1623062090000|2021-06-07 10:34:50|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1623062170000|2021-06-07 10:36:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623062200000|2021-06-07 10:36:40|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623062210000|2021-06-07 10:36:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623062220000|2021-06-07 10:37:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623062290000|2021-06-07 10:38:10|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1623062300000|2021-06-07 10:38:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623062310000|2021-06-07 10:38:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1623062330000|2021-06-07 10:38:50|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|3
1623062350000|2021-06-07 10:39:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1623062440000|2021-06-07 10:40:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623062470000|2021-06-07 10:41:10|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623062490000|2021-06-07 10:41:30|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623062530000|2021-06-07 10:42:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1623062550000|2021-06-07 10:42:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623062580000|2021-06-07 10:43:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623062590000|2021-06-07 10:43:10|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1623062620000|2021-06-07 10:43:40|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1623062640000|2021-06-07 10:44:00|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623062670000|2021-06-07 10:44:30|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|2
1623062680000|2021-06-07 10:44:40|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1623062810000|2021-06-07 10:46:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623062820000|2021-06-07 10:47:00|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1623062860000|2021-06-07 10:47:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1623062900000|2021-06-07 10:48:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623062970000|2021-06-07 10:49:30|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|2
1623063120000|2021-06-07 10:52:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623063160000|2021-06-07 10:52:40|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1623063180000|2021-06-07 10:53:00|2983|2977|2983|2977|2983.3|2977.3|2983|2977|3
1623063430000|2021-06-07 10:57:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623063510000|2021-06-07 10:58:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623063600000|2021-06-07 11:00:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623063690000|2021-06-07 11:01:30|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623063710000|2021-06-07 11:01:50|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623063730000|2021-06-07 11:02:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623063740000|2021-06-07 11:02:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623063750000|2021-06-07 11:02:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623063780000|2021-06-07 11:03:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623063800000|2021-06-07 11:03:20|2984.8|2978.8|2985|2979|2985.8|2979.8|2984.8|2978.8|6
1623063820000|2021-06-07 11:03:40|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1623063830000|2021-06-07 11:03:50|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1623063920000|2021-06-07 11:05:20|2985|2979|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|4
1623063960000|2021-06-07 11:06:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623064010000|2021-06-07 11:06:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1623064030000|2021-06-07 11:07:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623064090000|2021-06-07 11:08:10|2985|2979|2984.3|2978.3|2985|2979|2984|2978|3
1623064100000|2021-06-07 11:08:20|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1623064110000|2021-06-07 11:08:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|3
1623064140000|2021-06-07 11:09:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623064200000|2021-06-07 11:10:00|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|4
1623064210000|2021-06-07 11:10:10|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1623064240000|2021-06-07 11:10:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623064280000|2021-06-07 11:11:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623064370000|2021-06-07 11:12:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623064380000|2021-06-07 11:13:00|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1623064400000|2021-06-07 11:13:20|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1623064410000|2021-06-07 11:13:30|2985|2979|2985|2979|2985.3|2979.3|2985|2979|3
1623064440000|2021-06-07 11:14:00|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2983.8|2977.8|4
1623064460000|2021-06-07 11:14:20|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1623064540000|2021-06-07 11:15:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1623064630000|2021-06-07 11:17:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623064650000|2021-06-07 11:17:30|2984.3|2978.3|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|2
1623064660000|2021-06-07 11:17:40|2983.5|2977.5|2984|2978|2984.3|2978.3|2983.5|2977.5|4
1623064710000|2021-06-07 11:18:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623064720000|2021-06-07 11:18:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1623064740000|2021-06-07 11:19:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623064750000|2021-06-07 11:19:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1623064760000|2021-06-07 11:19:20|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|2
1623064770000|2021-06-07 11:19:30|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1623064800000|2021-06-07 11:20:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1623064810000|2021-06-07 11:20:10|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1623064850000|2021-06-07 11:20:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623064860000|2021-06-07 11:21:00|2980.8|2974.8|2981.3|2975.3|2981.8|2975.8|2980.8|2974.8|5
1623064870000|2021-06-07 11:21:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1623064900000|2021-06-07 11:21:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623064910000|2021-06-07 11:21:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1623064940000|2021-06-07 11:22:20|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|2
1623064990000|2021-06-07 11:23:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1623065000000|2021-06-07 11:23:20|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1623065040000|2021-06-07 11:24:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623065070000|2021-06-07 11:24:30|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|2
1623065090000|2021-06-07 11:24:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1623065150000|2021-06-07 11:25:50|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|3
1623065160000|2021-06-07 11:26:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623065300000|2021-06-07 11:28:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623065310000|2021-06-07 11:28:30|2980|2974|2979|2973|2980|2974|2978.8|2972.8|6
1623065330000|2021-06-07 11:28:50|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1623065340000|2021-06-07 11:29:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1623065350000|2021-06-07 11:29:10|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1623065360000|2021-06-07 11:29:20|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1623065380000|2021-06-07 11:29:40|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1623065400000|2021-06-07 11:30:00|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|3
1623065440000|2021-06-07 11:30:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623065450000|2021-06-07 11:30:50|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1623065460000|2021-06-07 11:31:00|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1623065490000|2021-06-07 11:31:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1623065500000|2021-06-07 11:31:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623065520000|2021-06-07 11:32:00|2979|2973|2979|2973|2979.3|2973.3|2979|2973|3
1623065530000|2021-06-07 11:32:10|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1623065540000|2021-06-07 11:32:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1623065560000|2021-06-07 11:32:40|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1623065570000|2021-06-07 11:32:50|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1623065600000|2021-06-07 11:33:20|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|2
1623065640000|2021-06-07 11:34:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623065650000|2021-06-07 11:34:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623065680000|2021-06-07 11:34:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623065700000|2021-06-07 11:35:00|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|2
1623065710000|2021-06-07 11:35:10|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1623065760000|2021-06-07 11:36:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623065770000|2021-06-07 11:36:10|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|3
1623065780000|2021-06-07 11:36:20|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|4
1623065800000|2021-06-07 11:36:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1623065820000|2021-06-07 11:37:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1623065840000|2021-06-07 11:37:20|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.3|2973.3|3
1623065850000|2021-06-07 11:37:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1623065860000|2021-06-07 11:37:40|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1623065890000|2021-06-07 11:38:10|2979|2973|2980|2974|2980|2974|2979|2973|5
1623065900000|2021-06-07 11:38:20|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|3
1623065910000|2021-06-07 11:38:30|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|6
1623065920000|2021-06-07 11:38:40|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1623065930000|2021-06-07 11:38:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623065940000|2021-06-07 11:39:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623065950000|2021-06-07 11:39:10|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1623066000000|2021-06-07 11:40:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623066010000|2021-06-07 11:40:10|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1623066020000|2021-06-07 11:40:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623066080000|2021-06-07 11:41:20|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1623066090000|2021-06-07 11:41:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623066100000|2021-06-07 11:41:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|4
1623066150000|2021-06-07 11:42:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623066160000|2021-06-07 11:42:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1623066190000|2021-06-07 11:43:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1623066200000|2021-06-07 11:43:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1623066210000|2021-06-07 11:43:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1623066260000|2021-06-07 11:44:20|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1623066270000|2021-06-07 11:44:30|2983.3|2977.3|2984.3|2978.3|2984.8|2978.8|2983.3|2977.3|5
1623066300000|2021-06-07 11:45:00|2984.5|2978.5|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|2
1623066320000|2021-06-07 11:45:20|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1623066330000|2021-06-07 11:45:30|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1623066340000|2021-06-07 11:45:40|2985|2979|2984.3|2978.3|2985|2979|2984.3|2978.3|2
1623066370000|2021-06-07 11:46:10|2984.5|2978.5|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|3
1623066380000|2021-06-07 11:46:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623066390000|2021-06-07 11:46:30|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1623066400000|2021-06-07 11:46:40|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623066420000|2021-06-07 11:47:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1623066430000|2021-06-07 11:47:10|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|2
1623066440000|2021-06-07 11:47:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1623066450000|2021-06-07 11:47:30|2986|2980|2986|2980|2986|2980|2985.8|2979.8|3
1623066460000|2021-06-07 11:47:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623066470000|2021-06-07 11:47:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623066480000|2021-06-07 11:48:00|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|2
1623066500000|2021-06-07 11:48:20|2987.3|2981.3|2987.5|2981.5|2988|2982|2987.3|2981.3|4
1623066530000|2021-06-07 11:48:50|2987.8|2981.8|2988|2982|2988|2982|2987.5|2981.5|4
1623066540000|2021-06-07 11:49:00|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1623066550000|2021-06-07 11:49:10|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|3
1623066570000|2021-06-07 11:49:30|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|2
1623066580000|2021-06-07 11:49:40|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1623066590000|2021-06-07 11:49:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623066600000|2021-06-07 11:50:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623066610000|2021-06-07 11:50:10|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623066620000|2021-06-07 11:50:20|2987|2981|2989.3|2983.3|2989.3|2983.3|2987|2981|7
1623066630000|2021-06-07 11:50:30|2989.5|2983.5|2987.8|2981.8|2989.8|2983.8|2987.8|2981.8|6
1623066640000|2021-06-07 11:50:40|2987.5|2981.5|2986.8|2980.8|2987.5|2981.5|2986.8|2980.8|3
1623066650000|2021-06-07 11:50:50|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|2
1623066660000|2021-06-07 11:51:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623066670000|2021-06-07 11:51:10|2987.5|2981.5|2989.5|2983.5|2989.5|2983.5|2987.5|2981.5|7
1623066680000|2021-06-07 11:51:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623066690000|2021-06-07 11:51:30|2989|2983|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1623066700000|2021-06-07 11:51:40|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1623066710000|2021-06-07 11:51:50|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.3|2982.3|9
1623066720000|2021-06-07 11:52:00|2989|2983|2988|2982|2989.5|2983.5|2987.5|2981.5|7
1623066730000|2021-06-07 11:52:10|2987.8|2981.8|2987.8|2981.8|2988|2982|2987.8|2981.8|3
1623066740000|2021-06-07 11:52:20|2988|2982|2988.8|2982.8|2988.8|2982.8|2988|2982|4
1623066750000|2021-06-07 11:52:30|2989.8|2983.8|2987.8|2981.8|2989.8|2983.8|2987.8|2981.8|8
1623066760000|2021-06-07 11:52:40|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1623066770000|2021-06-07 11:52:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623066780000|2021-06-07 11:53:00|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|8
1623066790000|2021-06-07 11:53:10|2989.3|2983.3|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|5
1623066800000|2021-06-07 11:53:20|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1623066810000|2021-06-07 11:53:30|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1623066820000|2021-06-07 11:53:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1623066840000|2021-06-07 11:54:00|2988.8|2982.8|2987.8|2981.8|2988.8|2982.8|2987.3|2981.3|5
1623066850000|2021-06-07 11:54:10|2987.5|2981.5|2988.5|2982.5|2988.5|2982.5|2987.5|2981.5|5
1623066860000|2021-06-07 11:54:20|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.8|2982.8|4
1623066870000|2021-06-07 11:54:30|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|3
1623066880000|2021-06-07 11:54:40|2988|2982|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|5
1623066890000|2021-06-07 11:54:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988|2982|3
1623066910000|2021-06-07 11:55:10|2988|2982|2987.8|2981.8|2988|2982|2987.5|2981.5|6
1623066920000|2021-06-07 11:55:20|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|4
1623066930000|2021-06-07 11:55:30|2987.3|2981.3|2985.8|2979.8|2987.3|2981.3|2985.8|2979.8|2
1623066940000|2021-06-07 11:55:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623066950000|2021-06-07 11:55:50|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.5|2978.5|4
1623066960000|2021-06-07 11:56:00|2985|2979|2984.8|2978.8|2985|2979|2984.5|2978.5|4
1623066970000|2021-06-07 11:56:10|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|5
1623066980000|2021-06-07 11:56:20|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|3
1623066990000|2021-06-07 11:56:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623067000000|2021-06-07 11:56:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623067010000|2021-06-07 11:56:50|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1623067020000|2021-06-07 11:57:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1623067030000|2021-06-07 11:57:10|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|2
1623067050000|2021-06-07 11:57:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623067080000|2021-06-07 11:58:00|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1623067090000|2021-06-07 11:58:10|2983.5|2977.5|2983.5|2977.5|2984|2978|2983.5|2977.5|7
1623067110000|2021-06-07 11:58:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623067120000|2021-06-07 11:58:40|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623067140000|2021-06-07 11:59:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623067160000|2021-06-07 11:59:20|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1623067170000|2021-06-07 11:59:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623067180000|2021-06-07 11:59:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623067190000|2021-06-07 11:59:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623067200000|2021-06-07 12:00:00|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|7
1623067220000|2021-06-07 12:00:20|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|4
1623067230000|2021-06-07 12:00:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623067240000|2021-06-07 12:00:40|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|5
1623067250000|2021-06-07 12:00:50|2984.8|2978.8|2983.5|2977.5|2984.8|2978.8|2983.5|2977.5|4
1623067290000|2021-06-07 12:01:30|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1623067310000|2021-06-07 12:01:50|2983.3|2977.3|2984|2978|2984.3|2978.3|2983.3|2977.3|4
1623067320000|2021-06-07 12:02:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|3
1623067330000|2021-06-07 12:02:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1623067340000|2021-06-07 12:02:20|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1623067350000|2021-06-07 12:02:30|2983.5|2977.5|2984.5|2978.5|2984.5|2978.5|2983.5|2977.5|5
1623067370000|2021-06-07 12:02:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623067380000|2021-06-07 12:03:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1623067390000|2021-06-07 12:03:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623067420000|2021-06-07 12:03:40|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623067430000|2021-06-07 12:03:50|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|3
1623067450000|2021-06-07 12:04:10|2984|2978|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|4
1623067460000|2021-06-07 12:04:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623067470000|2021-06-07 12:04:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|3
1623067500000|2021-06-07 12:05:00|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|3
1623067510000|2021-06-07 12:05:10|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1623067530000|2021-06-07 12:05:30|2984.5|2978.5|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|4
1623067540000|2021-06-07 12:05:40|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1623067570000|2021-06-07 12:06:10|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|4
1623067580000|2021-06-07 12:06:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1623067620000|2021-06-07 12:07:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623067630000|2021-06-07 12:07:10|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|4
1623067640000|2021-06-07 12:07:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623067650000|2021-06-07 12:07:30|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623067670000|2021-06-07 12:07:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1623067680000|2021-06-07 12:08:00|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1623067690000|2021-06-07 12:08:10|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|4
1623067700000|2021-06-07 12:08:20|2984|2978|2984.8|2978.8|2984.8|2978.8|2984|2978|3
1623067710000|2021-06-07 12:08:30|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|3
1623067720000|2021-06-07 12:08:40|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1623067730000|2021-06-07 12:08:50|2986.5|2980.5|2985.8|2979.8|2987|2981|2985.8|2979.8|5
1623067740000|2021-06-07 12:09:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1623067750000|2021-06-07 12:09:10|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|2
1623067760000|2021-06-07 12:09:20|2986.8|2980.8|2986|2980|2987|2981|2985.3|2979.3|7
1623067770000|2021-06-07 12:09:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1623067780000|2021-06-07 12:09:40|2985.5|2979.5|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|4
1623067800000|2021-06-07 12:10:00|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|5
1623067900000|2021-06-07 12:11:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1623067910000|2021-06-07 12:11:50|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623067920000|2021-06-07 12:12:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623067930000|2021-06-07 12:12:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1623067970000|2021-06-07 12:12:50|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1623067980000|2021-06-07 12:13:00|2987|2981|2987.8|2981.8|2987.8|2981.8|2987|2981|4
1623067990000|2021-06-07 12:13:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623068010000|2021-06-07 12:13:30|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623068020000|2021-06-07 12:13:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623068040000|2021-06-07 12:14:00|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|2
1623068050000|2021-06-07 12:14:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623068080000|2021-06-07 12:14:40|2987|2981|2987|2981|2987|2981|2986.8|2980.8|3
1623068100000|2021-06-07 12:15:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623068120000|2021-06-07 12:15:20|2987|2981|2986.8|2980.8|2987.3|2981.3|2986.5|2980.5|5
1623068130000|2021-06-07 12:15:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623068140000|2021-06-07 12:15:40|2986.5|2980.5|2987.5|2981.5|2987.5|2981.5|2986.5|2980.5|3
1623068150000|2021-06-07 12:15:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623068160000|2021-06-07 12:16:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623068180000|2021-06-07 12:16:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623068190000|2021-06-07 12:16:30|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1623068200000|2021-06-07 12:16:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623068220000|2021-06-07 12:17:00|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1623068230000|2021-06-07 12:17:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623068240000|2021-06-07 12:17:20|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1623068270000|2021-06-07 12:17:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623068280000|2021-06-07 12:18:00|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1623068300000|2021-06-07 12:18:20|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623068320000|2021-06-07 12:18:40|2989.3|2983.3|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|3
1623068330000|2021-06-07 12:18:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1623068350000|2021-06-07 12:19:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623068360000|2021-06-07 12:19:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623068390000|2021-06-07 12:19:50|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1623068430000|2021-06-07 12:20:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623068450000|2021-06-07 12:20:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623068460000|2021-06-07 12:21:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623068480000|2021-06-07 12:21:20|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|2
1623068500000|2021-06-07 12:21:40|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1623068510000|2021-06-07 12:21:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623068520000|2021-06-07 12:22:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1623068550000|2021-06-07 12:22:30|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623068560000|2021-06-07 12:22:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1623068570000|2021-06-07 12:22:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623068600000|2021-06-07 12:23:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1623068610000|2021-06-07 12:23:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623068620000|2021-06-07 12:23:40|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623068640000|2021-06-07 12:24:00|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1623068670000|2021-06-07 12:24:30|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|3
1623068680000|2021-06-07 12:24:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623068690000|2021-06-07 12:24:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623068700000|2021-06-07 12:25:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623068710000|2021-06-07 12:25:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623068730000|2021-06-07 12:25:30|2987.3|2981.3|2988|2982|2988|2982|2987.3|2981.3|3
1623068740000|2021-06-07 12:25:40|2987.8|2981.8|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|3
1623068750000|2021-06-07 12:25:50|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1623068760000|2021-06-07 12:26:00|2987|2981|2987.5|2981.5|2987.8|2981.8|2987|2981|3
1623068770000|2021-06-07 12:26:10|2987|2981|2987|2981|2987.3|2981.3|2986.8|2980.8|5
1623068800000|2021-06-07 12:26:40|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1623068820000|2021-06-07 12:27:00|2987|2981|2986.5|2980.5|2987|2981|2986|2980|3
1623068830000|2021-06-07 12:27:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623068840000|2021-06-07 12:27:20|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623068850000|2021-06-07 12:27:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1623068880000|2021-06-07 12:28:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623068910000|2021-06-07 12:28:30|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1623068920000|2021-06-07 12:28:40|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2985.3|2979.3|4
1623068930000|2021-06-07 12:28:50|2985.5|2979.5|2987.5|2981.5|2987.5|2981.5|2985.5|2979.5|2
1623068940000|2021-06-07 12:29:00|2987.4|2981.4|2987.3|2981.3|2987.4|2981.4|2987.3|2981.3|2
1623068950000|2021-06-07 12:29:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1623068970000|2021-06-07 12:29:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623068980000|2021-06-07 12:29:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623068990000|2021-06-07 12:29:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|3
1623069000000|2021-06-07 12:30:00|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|4
1623069010000|2021-06-07 12:30:10|2988.8|2982.8|2987.5|2981.5|2988.8|2982.8|2987.5|2981.5|5
1623069020000|2021-06-07 12:30:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623069030000|2021-06-07 12:30:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623069060000|2021-06-07 12:31:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1623069090000|2021-06-07 12:31:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623069100000|2021-06-07 12:31:40|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1623069110000|2021-06-07 12:31:50|2987.5|2981.5|2986.3|2980.3|2987.5|2981.5|2986.3|2980.3|2
1623069130000|2021-06-07 12:32:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623069160000|2021-06-07 12:32:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623069170000|2021-06-07 12:32:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623069180000|2021-06-07 12:33:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623069190000|2021-06-07 12:33:10|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623069220000|2021-06-07 12:33:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623069250000|2021-06-07 12:34:10|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1623069270000|2021-06-07 12:34:30|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1623069300000|2021-06-07 12:35:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|3
1623069320000|2021-06-07 12:35:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623069330000|2021-06-07 12:35:30|2985.3|2979.3|2983.8|2977.8|2985.3|2979.3|2983.8|2977.8|6
1623069370000|2021-06-07 12:36:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1623069380000|2021-06-07 12:36:20|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|3
1623069400000|2021-06-07 12:36:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623069410000|2021-06-07 12:36:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623069440000|2021-06-07 12:37:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623069500000|2021-06-07 12:38:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1623069540000|2021-06-07 12:39:00|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|2
1623069560000|2021-06-07 12:39:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623069570000|2021-06-07 12:39:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623069600000|2021-06-07 12:40:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623069610000|2021-06-07 12:40:10|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.3|2978.3|5
1623069630000|2021-06-07 12:40:30|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|3
1623069660000|2021-06-07 12:41:00|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623069680000|2021-06-07 12:41:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1623069720000|2021-06-07 12:42:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623069760000|2021-06-07 12:42:40|2985|2979|2984|2978|2985|2979|2984|2978|2
1623069770000|2021-06-07 12:42:50|2984.3|2978.3|2985|2979|2985|2979|2984.3|2978.3|2
1623069790000|2021-06-07 12:43:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623069830000|2021-06-07 12:43:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1623069860000|2021-06-07 12:44:20|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|4
1623069870000|2021-06-07 12:44:30|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1623069900000|2021-06-07 12:45:00|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623069920000|2021-06-07 12:45:20|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1623070010000|2021-06-07 12:46:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623070050000|2021-06-07 12:47:30|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|2
1623070080000|2021-06-07 12:48:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623070090000|2021-06-07 12:48:10|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1623070170000|2021-06-07 12:49:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623070180000|2021-06-07 12:49:40|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1623070200000|2021-06-07 12:50:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1623070230000|2021-06-07 12:50:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623070240000|2021-06-07 12:50:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623070250000|2021-06-07 12:50:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623070280000|2021-06-07 12:51:20|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|2
1623070350000|2021-06-07 12:52:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623070360000|2021-06-07 12:52:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623070390000|2021-06-07 12:53:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623070400000|2021-06-07 12:53:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623070480000|2021-06-07 12:54:40|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|5
1623070490000|2021-06-07 12:54:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623070520000|2021-06-07 12:55:20|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1623070530000|2021-06-07 12:55:30|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|3
1623070540000|2021-06-07 12:55:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623070550000|2021-06-07 12:55:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1623070570000|2021-06-07 12:56:10|2983.8|2977.8|2983|2977|2983.8|2977.8|2983|2977|3
1623070580000|2021-06-07 12:56:20|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1623070590000|2021-06-07 12:56:30|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623070680000|2021-06-07 12:58:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623070690000|2021-06-07 12:58:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623070730000|2021-06-07 12:58:50|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623070740000|2021-06-07 12:59:00|2984.3|2978.3|2991.8|2985.8|2991.8|2985.8|2984.3|2978.3|11
1623070750000|2021-06-07 12:59:10|2991.3|2985.3|2992|2986|2992.3|2986.3|2991.3|2985.3|7
1623070760000|2021-06-07 12:59:20|2992.5|2986.5|2992|2986|2992.5|2986.5|2992|2986|2
1623070770000|2021-06-07 12:59:30|2991.8|2985.8|2996.6|2990.6|2997.4|2991.4|2991.8|2985.8|9
1623070780000|2021-06-07 12:59:40|2996.4|2990.4|2996.8|2990.8|2996.8|2990.8|2995.9|2989.9|7
1623070790000|2021-06-07 12:59:50|2995.5|2989.5|2994.5|2988.5|2995.5|2989.5|2994.5|2988.5|5
1623070800000|2021-06-07 13:00:00|2994.3|2988.3|2997.9|2991.9|3000.4|2994.4|2994.3|2988.3|18
1623070810000|2021-06-07 13:00:10|2998.4|2992.4|3002.6|2996.6|3003.4|2997.4|2998.4|2992.4|17
1623070820000|2021-06-07 13:00:20|3002.9|2996.9|3003.6|2997.6|3004.4|2998.4|3002.9|2996.9|12
1623070830000|2021-06-07 13:00:30|3003.1|2997.1|3004.4|2998.4|3004.4|2998.4|3002.4|2996.4|13
1623070840000|2021-06-07 13:00:40|3004.1|2998.1|3000.9|2994.9|3004.1|2998.1|3000.1|2994.1|18
1623070850000|2021-06-07 13:00:50|3000.6|2994.6|3001.1|2995.1|3001.1|2995.1|2999.6|2993.6|10
1623070860000|2021-06-07 13:01:00|3001.6|2995.6|3005.9|2999.9|3006.1|3000.1|3001.6|2995.6|18
1623070870000|2021-06-07 13:01:10|3005.4|2999.4|3005.4|2999.4|3006.9|3000.9|3005.4|2999.4|11
1623070880000|2021-06-07 13:01:20|3005.1|2999.1|3005.1|2999.1|3005.6|2999.6|3002.9|2996.9|14
1623070890000|2021-06-07 13:01:30|3005.9|2999.9|3008.9|3002.9|3009.6|3003.6|3005.1|2999.1|20
1623070900000|2021-06-07 13:01:40|3009.6|3003.6|3007.9|3001.9|3009.6|3003.6|3007.6|3001.6|15
1623070910000|2021-06-07 13:01:50|3008.1|3002.1|3005.1|2999.1|3008.1|3002.1|3005.1|2999.1|10
1623070920000|2021-06-07 13:02:00|3004.9|2998.9|3005.6|2999.6|3005.6|2999.6|3003.9|2997.9|9
1623070930000|2021-06-07 13:02:10|3005.4|2999.4|3004.4|2998.4|3006.1|3000.1|3002.9|2996.9|11
1623070940000|2021-06-07 13:02:20|3003.9|2997.9|3002.9|2996.9|3004.1|2998.1|3002.9|2996.9|8
1623070950000|2021-06-07 13:02:30|3003.1|2997.1|3005.1|2999.1|3005.1|2999.1|3002.1|2996.1|17
1623070960000|2021-06-07 13:02:40|3005.4|2999.4|3006.4|3000.4|3006.4|3000.4|3005.4|2999.4|4
1623070970000|2021-06-07 13:02:50|3006.3|3000.3|3005.9|2999.9|3006.5|3000.5|3004.9|2998.9|16
1623070980000|2021-06-07 13:03:00|3005.4|2999.4|3008.9|3002.9|3008.9|3002.9|3005.1|2999.1|18
1623070990000|2021-06-07 13:03:10|3008.4|3002.4|3008.6|3002.6|3008.9|3002.9|3008.1|3002.1|16
1623071000000|2021-06-07 13:03:20|3008.4|3002.4|3007.3|3001.3|3008.4|3002.4|3007|3001|11
1623071010000|2021-06-07 13:03:30|3007|3001|3008.3|3002.3|3008.8|3002.8|3007|3001|11
1623071020000|2021-06-07 13:03:40|3008|3002|3008.5|3002.5|3008.5|3002.5|3007.8|3001.8|7
1623071030000|2021-06-07 13:03:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|4
1623071040000|2021-06-07 13:04:00|3008.8|3002.8|3008.5|3002.5|3009|3003|3008.5|3002.5|6
1623071050000|2021-06-07 13:04:10|3008.3|3002.3|3006.3|3000.3|3008.3|3002.3|3006|3000|14
1623071060000|2021-06-07 13:04:20|3006|3000|3006.3|3000.3|3006.3|3000.3|3005|2999|13
1623071070000|2021-06-07 13:04:30|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3005.8|2999.8|8
1623071080000|2021-06-07 13:04:40|3007|3001|3006.5|3000.5|3007.3|3001.3|3006|3000|17
1623071090000|2021-06-07 13:04:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|9
1623071100000|2021-06-07 13:05:00|3007|3001|3010.5|3004.5|3010.5|3004.5|3007|3001|8
1623071110000|2021-06-07 13:05:10|3011|3005|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|4
1623071120000|2021-06-07 13:05:20|3011.5|3005.5|3012.3|3006.3|3012.3|3006.3|3011|3005|8
1623071130000|2021-06-07 13:05:30|3012|3006|3012|3006|3012|3006|3011.8|3005.8|5
1623071140000|2021-06-07 13:05:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|3
1623071150000|2021-06-07 13:05:50|3012|3006|3011.5|3005.5|3012|3006|3010.8|3004.8|14
1623071160000|2021-06-07 13:06:00|3011.8|3005.8|3012|3006|3012.3|3006.3|3011.5|3005.5|6
1623071170000|2021-06-07 13:06:10|3011.5|3005.5|3010|3004|3011.8|3005.8|3009.8|3003.8|8
1623071180000|2021-06-07 13:06:20|3009.8|3003.8|3009.8|3003.8|3010|3004|3008.8|3002.8|13
1623071190000|2021-06-07 13:06:30|3010|3004|3010.8|3004.8|3010.8|3004.8|3010|3004|5
1623071200000|2021-06-07 13:06:40|3011|3005|3011|3005|3011.8|3005.8|3011|3005|4
1623071220000|2021-06-07 13:07:00|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3010.8|3004.8|5
1623071230000|2021-06-07 13:07:10|3011|3005|3011|3005|3011|3005|3010.8|3004.8|3
1623071240000|2021-06-07 13:07:20|3011.3|3005.3|3011|3005|3011.5|3005.5|3011|3005|5
1623071250000|2021-06-07 13:07:30|3011.3|3005.3|3009.8|3003.8|3011.3|3005.3|3009.8|3003.8|6
1623071260000|2021-06-07 13:07:40|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009|3003|16
1623071270000|2021-06-07 13:07:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|7
1623071280000|2021-06-07 13:08:00|3009.3|3003.3|3012.3|3006.3|3012.3|3006.3|3009.3|3003.3|12
1623071290000|2021-06-07 13:08:10|3012|3006|3010.8|3004.8|3012|3006|3010.8|3004.8|10
1623071300000|2021-06-07 13:08:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623071310000|2021-06-07 13:08:30|3011|3005|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|5
1623071320000|2021-06-07 13:08:40|3011.3|3005.3|3010.3|3004.3|3011.5|3005.5|3010|3004|9
1623071330000|2021-06-07 13:08:50|3010.5|3004.5|3010|3004|3010.8|3004.8|3010|3004|7
1623071340000|2021-06-07 13:09:00|3009.8|3003.8|3011.5|3005.5|3011.8|3005.8|3009.5|3003.5|11
1623071350000|2021-06-07 13:09:10|3011.8|3005.8|3012.5|3006.5|3012.8|3006.8|3011.5|3005.5|8
1623071360000|2021-06-07 13:09:20|3012.3|3006.3|3012|3006|3012.5|3006.5|3011.8|3005.8|8
1623071370000|2021-06-07 13:09:30|3011.8|3005.8|3010.8|3004.8|3012.3|3006.3|3010.8|3004.8|8
1623071380000|2021-06-07 13:09:40|3011.8|3005.8|3011.8|3005.8|3012.3|3006.3|3011|3005|6
1623071390000|2021-06-07 13:09:50|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|6
1623071400000|2021-06-07 13:10:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1623071410000|2021-06-07 13:10:10|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012|3006|6
1623071420000|2021-06-07 13:10:20|3012.8|3006.8|3012.8|3006.8|3013|3007|3012.5|3006.5|11
1623071430000|2021-06-07 13:10:30|3012.5|3006.5|3013|3007|3013|3007|3012.5|3006.5|7
1623071450000|2021-06-07 13:10:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|2
1623071460000|2021-06-07 13:11:00|3012|3006|3013|3007|3013|3007|3012|3006|7
1623071470000|2021-06-07 13:11:10|3013.3|3007.3|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|10
1623071480000|2021-06-07 13:11:20|3013.8|3007.8|3014.5|3008.5|3014.8|3008.8|3013.8|3007.8|3
1623071490000|2021-06-07 13:11:30|3014.3|3008.3|3012.8|3006.8|3014.3|3008.3|3012.3|3006.3|9
1623071500000|2021-06-07 13:11:40|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1623071510000|2021-06-07 13:11:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|7
1623071520000|2021-06-07 13:12:00|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|3
1623071530000|2021-06-07 13:12:10|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1623071540000|2021-06-07 13:12:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|3
1623071550000|2021-06-07 13:12:30|3012|3006|3012.8|3006.8|3012.8|3006.8|3012|3006|13
1623071560000|2021-06-07 13:12:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012|3006|7
1623071570000|2021-06-07 13:12:50|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012|3006|5
1623071580000|2021-06-07 13:13:00|3013|3007|3012.8|3006.8|3013|3007|3012.5|3006.5|3
1623071590000|2021-06-07 13:13:10|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1623071600000|2021-06-07 13:13:20|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1623071610000|2021-06-07 13:13:30|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|5
1623071630000|2021-06-07 13:13:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623071640000|2021-06-07 13:14:00|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1623071650000|2021-06-07 13:14:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623071660000|2021-06-07 13:14:20|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|5
1623071670000|2021-06-07 13:14:30|3012.8|3006.8|3013|3007|3013.3|3007.3|3012.8|3006.8|8
1623071680000|2021-06-07 13:14:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623071690000|2021-06-07 13:14:50|3013|3007|3013|3007|3013.3|3007.3|3013|3007|5
1623071700000|2021-06-07 13:15:00|3013.3|3007.3|3013|3007|3013.8|3007.8|3013|3007|4
1623071710000|2021-06-07 13:15:10|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013|3007|3
1623071720000|2021-06-07 13:15:20|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|4
1623071730000|2021-06-07 13:15:30|3013.5|3007.5|3013.8|3007.8|3014.3|3008.3|3013.5|3007.5|4
1623071740000|2021-06-07 13:15:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623071750000|2021-06-07 13:15:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623071760000|2021-06-07 13:16:00|3014|3008|3014|3008|3014.8|3008.8|3013.8|3007.8|7
1623071770000|2021-06-07 13:16:10|3013.8|3007.8|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|4
1623071780000|2021-06-07 13:16:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1623071790000|2021-06-07 13:16:30|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|4
1623071800000|2021-06-07 13:16:40|3014.5|3008.5|3014.3|3008.3|3014.8|3008.8|3014|3008|11
1623071810000|2021-06-07 13:16:50|3014.8|3008.8|3013.5|3007.5|3014.8|3008.8|3013.5|3007.5|7
1623071820000|2021-06-07 13:17:00|3013.8|3007.8|3014|3008|3014.3|3008.3|3013.8|3007.8|6
1623071830000|2021-06-07 13:17:10|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|4
1623071840000|2021-06-07 13:17:20|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.8|3007.8|3
1623071850000|2021-06-07 13:17:30|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1623071860000|2021-06-07 13:17:40|3014|3008|3014.3|3008.3|3014.5|3008.5|3014|3008|4
1623071870000|2021-06-07 13:17:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623071880000|2021-06-07 13:18:00|3014.8|3008.8|3015.3|3009.3|3015.8|3009.8|3014.8|3008.8|7
1623071890000|2021-06-07 13:18:10|3015|3009|3015|3009|3015.3|3009.3|3015|3009|3
1623071900000|2021-06-07 13:18:20|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1623071920000|2021-06-07 13:18:40|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|4
1623071930000|2021-06-07 13:18:50|3014|3008|3014|3008|3014.3|3008.3|3014|3008|3
1623071940000|2021-06-07 13:19:00|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014|3008|9
1623071950000|2021-06-07 13:19:10|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|4
1623071960000|2021-06-07 13:19:20|3014.5|3008.5|3015|3009|3015|3009|3014.5|3008.5|3
1623071970000|2021-06-07 13:19:30|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.3|3008.3|6
1623071980000|2021-06-07 13:19:40|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|4
1623071990000|2021-06-07 13:19:50|3015.5|3009.5|3016.8|3010.8|3016.8|3010.8|3015.5|3009.5|10
1623072000000|2021-06-07 13:20:00|3016.5|3010.5|3017.8|3011.8|3017.8|3011.8|3016.3|3010.3|9
1623072010000|2021-06-07 13:20:10|3017.5|3011.5|3016.8|3010.8|3017.5|3011.5|3016.5|3010.5|6
1623072020000|2021-06-07 13:20:20|3016.5|3010.5|3018|3012|3018|3012|3016.3|3010.3|6
1623072040000|2021-06-07 13:20:40|3017.5|3011.5|3018.3|3012.3|3018.8|3012.8|3017.5|3011.5|4
1623072050000|2021-06-07 13:20:50|3019|3013|3018.5|3012.5|3019.8|3013.8|3018.5|3012.5|9
1623072060000|2021-06-07 13:21:00|3019.3|3013.3|3019|3013|3019.5|3013.5|3018.8|3012.8|6
1623072070000|2021-06-07 13:21:10|3019.3|3013.3|3020.3|3014.3|3020.5|3014.5|3019.3|3013.3|8
1623072080000|2021-06-07 13:21:20|3020|3014|3020|3014|3020.3|3014.3|3020|3014|3
1623072090000|2021-06-07 13:21:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3019.5|3013.5|4
1623072100000|2021-06-07 13:21:40|3020.5|3014.5|3019.3|3013.3|3020.5|3014.5|3019.3|3013.3|5
1623072110000|2021-06-07 13:21:50|3019.5|3013.5|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|3
1623072120000|2021-06-07 13:22:00|3019.8|3013.8|3019.8|3013.8|3020.3|3014.3|3019.5|3013.5|8
1623072130000|2021-06-07 13:22:10|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|5
1623072140000|2021-06-07 13:22:20|3018.5|3012.5|3018|3012|3018.5|3012.5|3018|3012|3
1623072150000|2021-06-07 13:22:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623072160000|2021-06-07 13:22:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1623072180000|2021-06-07 13:23:00|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623072190000|2021-06-07 13:23:10|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623072210000|2021-06-07 13:23:30|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|3
1623072220000|2021-06-07 13:23:40|3018|3012|3018|3012|3018.5|3012.5|3018|3012|5
1623072230000|2021-06-07 13:23:50|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623072240000|2021-06-07 13:24:00|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|4
1623072250000|2021-06-07 13:24:10|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623072260000|2021-06-07 13:24:20|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1623072270000|2021-06-07 13:24:30|3018.3|3012.3|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|6
1623072280000|2021-06-07 13:24:40|3018.3|3012.3|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|3
1623072290000|2021-06-07 13:24:50|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623072300000|2021-06-07 13:25:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|4
1623072310000|2021-06-07 13:25:10|3017.3|3011.3|3018|3012|3018.3|3012.3|3017.3|3011.3|5
1623072320000|2021-06-07 13:25:20|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|4
1623072330000|2021-06-07 13:25:30|3017.3|3011.3|3016.3|3010.3|3017.3|3011.3|3016.3|3010.3|4
1623072340000|2021-06-07 13:25:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|13
1623072350000|2021-06-07 13:25:50|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|4
1623072360000|2021-06-07 13:26:00|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3013.5|3007.5|8
1623072370000|2021-06-07 13:26:10|3014.5|3008.5|3014.5|3008.5|3015.3|3009.3|3014.3|3008.3|9
1623072380000|2021-06-07 13:26:20|3014.8|3008.8|3016.3|3010.3|3016.3|3010.3|3014.8|3008.8|7
1623072390000|2021-06-07 13:26:30|3016|3010|3016.8|3010.8|3016.8|3010.8|3016|3010|3
1623072400000|2021-06-07 13:26:40|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623072410000|2021-06-07 13:26:50|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623072420000|2021-06-07 13:27:00|3016.5|3010.5|3015.5|3009.5|3016.8|3010.8|3015.5|3009.5|7
1623072430000|2021-06-07 13:27:10|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|3
1623072440000|2021-06-07 13:27:20|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1623072450000|2021-06-07 13:27:30|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.8|3007.8|3
1623072460000|2021-06-07 13:27:40|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1623072470000|2021-06-07 13:27:50|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623072480000|2021-06-07 13:28:00|3014.5|3008.5|3014|3008|3014.8|3008.8|3014|3008|4
1623072490000|2021-06-07 13:28:10|3013.5|3007.5|3014.3|3008.3|3014.3|3008.3|3013.3|3007.3|5
1623072500000|2021-06-07 13:28:20|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|6
1623072510000|2021-06-07 13:28:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623072520000|2021-06-07 13:28:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1623072530000|2021-06-07 13:28:50|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|4
1623072540000|2021-06-07 13:29:00|3014.5|3008.5|3015|3009|3015|3009|3014.5|3008.5|2
1623072570000|2021-06-07 13:29:30|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|2
1623072580000|2021-06-07 13:29:40|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|3
1623072590000|2021-06-07 13:29:50|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|2
1623072600000|2021-06-07 13:30:00|3014|3008|3013.3|3007.3|3014.3|3008.3|3013.3|3007.3|9
1623072610000|2021-06-07 13:30:10|3013.5|3007.5|3014|3008|3014.3|3008.3|3013.5|3007.5|5
1623072630000|2021-06-07 13:30:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1623072640000|2021-06-07 13:30:40|3014.3|3008.3|3014|3008|3014.8|3008.8|3013.5|3007.5|10
1623072650000|2021-06-07 13:30:50|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1623072660000|2021-06-07 13:31:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1623072670000|2021-06-07 13:31:10|3013.5|3007.5|3012|3006|3013.8|3007.8|3012|3006|8
1623072680000|2021-06-07 13:31:20|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.3|3005.3|7
1623072690000|2021-06-07 13:31:30|3012.8|3006.8|3013.3|3007.3|3013.5|3007.5|3012.8|3006.8|5
1623072700000|2021-06-07 13:31:40|3013|3007|3012.3|3006.3|3013.5|3007.5|3012|3006|10
1623072710000|2021-06-07 13:31:50|3012.5|3006.5|3013|3007|3013|3007|3012|3006|9
1623072720000|2021-06-07 13:32:00|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.3|3006.3|5
1623072730000|2021-06-07 13:32:10|3012.3|3006.3|3011|3005|3012.3|3006.3|3010.8|3004.8|5
1623072740000|2021-06-07 13:32:20|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|7
1623072760000|2021-06-07 13:32:40|3012.3|3006.3|3014.3|3008.3|3014.3|3008.3|3012.3|3006.3|6
1623072770000|2021-06-07 13:32:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623072780000|2021-06-07 13:33:00|3014.3|3008.3|3014|3008|3014.3|3008.3|3013.8|3007.8|6
1623072790000|2021-06-07 13:33:10|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1623072800000|2021-06-07 13:33:20|3013.5|3007.5|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|3
1623072810000|2021-06-07 13:33:30|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|4
1623072830000|2021-06-07 13:33:50|3013.8|3007.8|3015.3|3009.3|3015.3|3009.3|3013.8|3007.8|2
1623072840000|2021-06-07 13:34:00|3015|3009|3016|3010|3016|3010|3014.8|3008.8|7
1623072850000|2021-06-07 13:34:10|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|5
1623072860000|2021-06-07 13:34:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|3
1623072870000|2021-06-07 13:34:30|3017|3011|3017|3011|3017|3011|3016.8|3010.8|3
1623072880000|2021-06-07 13:34:40|3016.8|3010.8|3015.5|3009.5|3016.8|3010.8|3015.5|3009.5|4
1623072890000|2021-06-07 13:34:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623072900000|2021-06-07 13:35:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1623072910000|2021-06-07 13:35:10|3016.3|3010.3|3015.5|3009.5|3016.3|3010.3|3015.5|3009.5|4
1623072920000|2021-06-07 13:35:20|3015.3|3009.3|3015|3009|3015.5|3009.5|3015|3009|4
1623072930000|2021-06-07 13:35:30|3014.8|3008.8|3014.8|3008.8|3015|3009|3014.8|3008.8|3
1623072940000|2021-06-07 13:35:40|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|3
1623072960000|2021-06-07 13:36:00|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|3
1623072970000|2021-06-07 13:36:10|3016|3010|3015.8|3009.8|3016|3010|3015.5|3009.5|3
1623072980000|2021-06-07 13:36:20|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623072990000|2021-06-07 13:36:30|3016|3010|3016.8|3010.8|3016.8|3010.8|3015.8|3009.8|9
1623073000000|2021-06-07 13:36:40|3016.5|3010.5|3017.8|3011.8|3018|3012|3016.5|3010.5|9
1623073010000|2021-06-07 13:36:50|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|3
1623073020000|2021-06-07 13:37:00|3018.8|3012.8|3017.8|3011.8|3019|3013|3017.5|3011.5|5
1623073030000|2021-06-07 13:37:10|3017.5|3011.5|3018.5|3012.5|3018.5|3012.5|3017.5|3011.5|4
1623073040000|2021-06-07 13:37:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|5
1623073050000|2021-06-07 13:37:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1623073060000|2021-06-07 13:37:40|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623073070000|2021-06-07 13:37:50|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018|3012|4
1623073080000|2021-06-07 13:38:00|3018.8|3012.8|3018.3|3012.3|3019|3013|3017.3|3011.3|8
1623073090000|2021-06-07 13:38:10|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623073100000|2021-06-07 13:38:20|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017|3011|4
1623073110000|2021-06-07 13:38:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|3
1623073120000|2021-06-07 13:38:40|3016.5|3010.5|3016.5|3010.5|3016.8|3010.8|3015.8|3009.8|8
1623073130000|2021-06-07 13:38:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623073140000|2021-06-07 13:39:00|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|3
1623073160000|2021-06-07 13:39:20|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|4
1623073170000|2021-06-07 13:39:30|3015.5|3009.5|3016.5|3010.5|3016.5|3010.5|3015.3|3009.3|5
1623073180000|2021-06-07 13:39:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|3
1623073190000|2021-06-07 13:39:50|3017.5|3011.5|3017.8|3011.8|3018.3|3012.3|3017.5|3011.5|7
1623073200000|2021-06-07 13:40:00|3017.5|3011.5|3017.3|3011.3|3018.3|3012.3|3016.8|3010.8|13
1623073210000|2021-06-07 13:40:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|5
1623073220000|2021-06-07 13:40:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623073230000|2021-06-07 13:40:30|3015.8|3009.8|3015.3|3009.3|3016|3010|3015.3|3009.3|4
1623073240000|2021-06-07 13:40:40|3015|3009|3016.5|3010.5|3016.5|3010.5|3015|3009|3
1623073250000|2021-06-07 13:40:50|3015.8|3009.8|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|4
1623073260000|2021-06-07 13:41:00|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1623073270000|2021-06-07 13:41:10|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|3
1623073280000|2021-06-07 13:41:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623073290000|2021-06-07 13:41:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1623073300000|2021-06-07 13:41:40|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|3
1623073310000|2021-06-07 13:41:50|3016.5|3010.5|3017|3011|3017|3011|3016.5|3010.5|2
1623073320000|2021-06-07 13:42:00|3017.3|3011.3|3018|3012|3018|3012|3017.3|3011.3|4
1623073330000|2021-06-07 13:42:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623073340000|2021-06-07 13:42:20|3016.8|3010.8|3017|3011|3017.3|3011.3|3016.8|3010.8|5
1623073350000|2021-06-07 13:42:30|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1623073360000|2021-06-07 13:42:40|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|6
1623073370000|2021-06-07 13:42:50|3017.8|3011.8|3017|3011|3017.8|3011.8|3017|3011|2
1623073380000|2021-06-07 13:43:00|3017.3|3011.3|3018.3|3012.3|3018.3|3012.3|3016.8|3010.8|10
1623073390000|2021-06-07 13:43:10|3018.8|3012.8|3017.3|3011.3|3018.8|3012.8|3017.3|3011.3|4
1623073400000|2021-06-07 13:43:20|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|3
1623073410000|2021-06-07 13:43:30|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|3
1623073420000|2021-06-07 13:43:40|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|4
1623073430000|2021-06-07 13:43:50|3016.5|3010.5|3015.8|3009.8|3016.8|3010.8|3015.8|3009.8|5
1623073440000|2021-06-07 13:44:00|3015.5|3009.5|3015.8|3009.8|3016.8|3010.8|3015.5|3009.5|11
1623073450000|2021-06-07 13:44:10|3015.5|3009.5|3013.8|3007.8|3015.5|3009.5|3013.5|3007.5|6
1623073460000|2021-06-07 13:44:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1623073470000|2021-06-07 13:44:30|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|4
1623073490000|2021-06-07 13:44:50|3013.8|3007.8|3013|3007|3013.8|3007.8|3012.8|3006.8|8
1623073500000|2021-06-07 13:45:00|3012.8|3006.8|3011.5|3005.5|3012.8|3006.8|3011.5|3005.5|4
1623073510000|2021-06-07 13:45:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012|3006|4
1623073530000|2021-06-07 13:45:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623073540000|2021-06-07 13:45:40|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1623073550000|2021-06-07 13:45:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1623073560000|2021-06-07 13:46:00|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1623073570000|2021-06-07 13:46:10|3010.5|3004.5|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|6
1623073580000|2021-06-07 13:46:20|3011.3|3005.3|3011|3005|3011.5|3005.5|3011|3005|4
1623073590000|2021-06-07 13:46:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623073600000|2021-06-07 13:46:40|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|4
1623073610000|2021-06-07 13:46:50|3009.5|3003.5|3010.5|3004.5|3010.5|3004.5|3009.5|3003.5|3
1623073620000|2021-06-07 13:47:00|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|2
1623073630000|2021-06-07 13:47:10|3011|3005|3011|3005|3011.5|3005.5|3011|3005|4
1623073670000|2021-06-07 13:47:50|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.5|3004.5|5
1623073680000|2021-06-07 13:48:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623073690000|2021-06-07 13:48:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623073700000|2021-06-07 13:48:20|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623073710000|2021-06-07 13:48:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1623073720000|2021-06-07 13:48:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623073730000|2021-06-07 13:48:50|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|2
1623073740000|2021-06-07 13:49:00|3010.8|3004.8|3011|3005|3011.3|3005.3|3010.8|3004.8|4
1623073750000|2021-06-07 13:49:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1623073760000|2021-06-07 13:49:20|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1623073770000|2021-06-07 13:49:30|3012.3|3006.3|3012.3|3006.3|3012.5|3006.5|3012|3006|7
1623073780000|2021-06-07 13:49:40|3012|3006|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|4
1623073790000|2021-06-07 13:49:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623073820000|2021-06-07 13:50:20|3012|3006|3012|3006|3012|3006|3012|3006|1
1623073840000|2021-06-07 13:50:40|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623073850000|2021-06-07 13:50:50|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1623073860000|2021-06-07 13:51:00|3012.3|3006.3|3012.3|3006.3|3012.8|3006.8|3012|3006|5
1623073870000|2021-06-07 13:51:10|3012|3006|3012|3006|3012|3006|3011.8|3005.8|3
1623073900000|2021-06-07 13:51:40|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1623073910000|2021-06-07 13:51:50|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1623073920000|2021-06-07 13:52:00|3012.5|3006.5|3011.8|3005.8|3012.5|3006.5|3011.8|3005.8|3
1623073930000|2021-06-07 13:52:10|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1623073940000|2021-06-07 13:52:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1623073950000|2021-06-07 13:52:30|3011.3|3005.3|3010.5|3004.5|3011.3|3005.3|3010.5|3004.5|2
1623073960000|2021-06-07 13:52:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1623073970000|2021-06-07 13:52:50|3010|3004|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|5
1623073990000|2021-06-07 13:53:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623074000000|2021-06-07 13:53:20|3009.8|3003.8|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|4
1623074010000|2021-06-07 13:53:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623074030000|2021-06-07 13:53:50|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623074050000|2021-06-07 13:54:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623074060000|2021-06-07 13:54:20|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|3
1623074070000|2021-06-07 13:54:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623074080000|2021-06-07 13:54:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1623074090000|2021-06-07 13:54:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623074100000|2021-06-07 13:55:00|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.3|3004.3|5
1623074110000|2021-06-07 13:55:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623074120000|2021-06-07 13:55:20|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|3
1623074130000|2021-06-07 13:55:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|5
1623074140000|2021-06-07 13:55:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1623074150000|2021-06-07 13:55:50|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|3
1623074170000|2021-06-07 13:56:10|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|3
1623074180000|2021-06-07 13:56:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623074190000|2021-06-07 13:56:30|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623074220000|2021-06-07 13:57:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623074230000|2021-06-07 13:57:10|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|4
1623074250000|2021-06-07 13:57:30|3010|3004|3008.5|3002.5|3010|3004|3008.5|3002.5|6
1623074260000|2021-06-07 13:57:40|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|3
1623074270000|2021-06-07 13:57:50|3008.3|3002.3|3008|3002|3008.5|3002.5|3008|3002|6
1623074280000|2021-06-07 13:58:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623074300000|2021-06-07 13:58:20|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3006.8|3000.8|5
1623074310000|2021-06-07 13:58:30|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1623074320000|2021-06-07 13:58:40|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1623074330000|2021-06-07 13:58:50|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623074350000|2021-06-07 13:59:10|3007|3001|3007|3001|3007.5|3001.5|3007|3001|3
1623074360000|2021-06-07 13:59:20|3007.3|3001.3|3008|3002|3008|3002|3007.3|3001.3|5
1623074370000|2021-06-07 13:59:30|3007.8|3001.8|3009.5|3003.5|3009.8|3003.8|3007.8|3001.8|8
1623074380000|2021-06-07 13:59:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623074390000|2021-06-07 13:59:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|4
1623074410000|2021-06-07 14:00:10|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|3
1623074420000|2021-06-07 14:00:20|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|4
1623074430000|2021-06-07 14:00:30|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|6
1623074440000|2021-06-07 14:00:40|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|4
1623074450000|2021-06-07 14:00:50|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|2
1623074460000|2021-06-07 14:01:00|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1623074470000|2021-06-07 14:01:10|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|4
1623074480000|2021-06-07 14:01:20|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1623074490000|2021-06-07 14:01:30|3007.8|3001.8|3007|3001|3008.3|3002.3|3007|3001|4
1623074500000|2021-06-07 14:01:40|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|5
1623074510000|2021-06-07 14:01:50|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1623074520000|2021-06-07 14:02:00|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|6
1623074530000|2021-06-07 14:02:10|3009|3003|3009|3003|3009.3|3003.3|3009|3003|5
1623074540000|2021-06-07 14:02:20|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|4
1623074550000|2021-06-07 14:02:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623074560000|2021-06-07 14:02:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1623074570000|2021-06-07 14:02:50|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.3|3002.3|6
1623074580000|2021-06-07 14:03:00|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|2
1623074590000|2021-06-07 14:03:10|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009|3003|4
1623074600000|2021-06-07 14:03:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623074610000|2021-06-07 14:03:30|3009.5|3003.5|3007.3|3001.3|3009.5|3003.5|3007.3|3001.3|9
1623074620000|2021-06-07 14:03:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1623074630000|2021-06-07 14:03:50|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623074640000|2021-06-07 14:04:00|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623074650000|2021-06-07 14:04:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623074670000|2021-06-07 14:04:30|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1623074680000|2021-06-07 14:04:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623074690000|2021-06-07 14:04:50|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1623074700000|2021-06-07 14:05:00|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1623074710000|2021-06-07 14:05:10|3006.8|3000.8|3005.8|2999.8|3006.8|3000.8|3005.8|2999.8|4
1623074720000|2021-06-07 14:05:20|3005.5|2999.5|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|3
1623074730000|2021-06-07 14:05:30|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1623074740000|2021-06-07 14:05:40|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|6
1623074750000|2021-06-07 14:05:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623074760000|2021-06-07 14:06:00|3006.8|3000.8|3006|3000|3007|3001|3006|3000|8
1623074780000|2021-06-07 14:06:20|3006.3|3000.3|3007|3001|3007|3001|3006.3|3000.3|6
1623074790000|2021-06-07 14:06:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623074810000|2021-06-07 14:06:50|3007|3001|3007.8|3001.8|3007.8|3001.8|3007|3001|3
1623074820000|2021-06-07 14:07:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623074830000|2021-06-07 14:07:10|3007.8|3001.8|3008.8|3002.8|3009|3003|3007.8|3001.8|4
1623074840000|2021-06-07 14:07:20|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1623074860000|2021-06-07 14:07:40|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1623074880000|2021-06-07 14:08:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623074890000|2021-06-07 14:08:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623074910000|2021-06-07 14:08:30|3008|3002|3007.3|3001.3|3008|3002|3007.3|3001.3|3
1623074920000|2021-06-07 14:08:40|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1623074930000|2021-06-07 14:08:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|3
1623074950000|2021-06-07 14:09:10|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|2
1623074960000|2021-06-07 14:09:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623074970000|2021-06-07 14:09:30|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3004.8|2998.8|6
1623074980000|2021-06-07 14:09:40|3004.8|2998.8|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|5
1623074990000|2021-06-07 14:09:50|3004.5|2998.5|3005|2999|3005|2999|3004.3|2998.3|5
1623075000000|2021-06-07 14:10:00|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|2
1623075010000|2021-06-07 14:10:10|3005.5|2999.5|3006.5|3000.5|3006.5|3000.5|3005.5|2999.5|5
1623075020000|2021-06-07 14:10:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623075030000|2021-06-07 14:10:30|3006.5|3000.5|3007.8|3001.8|3007.8|3001.8|3006.5|3000.5|5
1623075070000|2021-06-07 14:11:10|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1623075080000|2021-06-07 14:11:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623075110000|2021-06-07 14:11:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623075120000|2021-06-07 14:12:00|3008.5|3002.5|3008.3|3002.3|3008.8|3002.8|3008|3002|4
1623075130000|2021-06-07 14:12:10|3008.5|3002.5|3009.5|3003.5|3009.5|3003.5|3008.5|3002.5|2
1623075140000|2021-06-07 14:12:20|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.8|3003.8|9
1623075160000|2021-06-07 14:12:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|3
1623075170000|2021-06-07 14:12:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623075180000|2021-06-07 14:13:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1623075190000|2021-06-07 14:13:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1623075200000|2021-06-07 14:13:20|3011.3|3005.3|3009.5|3003.5|3011.3|3005.3|3009.5|3003.5|5
1623075210000|2021-06-07 14:13:30|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|2
1623075220000|2021-06-07 14:13:40|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1623075230000|2021-06-07 14:13:50|3011|3005|3012.3|3006.3|3012.3|3006.3|3011|3005|4
1623075250000|2021-06-07 14:14:10|3011.8|3005.8|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|4
1623075260000|2021-06-07 14:14:20|3011.5|3005.5|3011|3005|3011.5|3005.5|3010.8|3004.8|4
1623075270000|2021-06-07 14:14:30|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|4
1623075310000|2021-06-07 14:15:10|3009.8|3003.8|3008.5|3002.5|3009.8|3003.8|3008.3|3002.3|7
1623075320000|2021-06-07 14:15:20|3008.3|3002.3|3009|3003|3009|3003|3008.3|3002.3|4
1623075340000|2021-06-07 14:15:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623075350000|2021-06-07 14:15:50|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1623075360000|2021-06-07 14:16:00|3008|3002|3006.8|3000.8|3008|3002|3006.8|3000.8|6
1623075370000|2021-06-07 14:16:10|3007|3001|3006.3|3000.3|3007|3001|3006.3|3000.3|4
1623075380000|2021-06-07 14:16:20|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|5
1623075420000|2021-06-07 14:17:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623075430000|2021-06-07 14:17:10|3006.3|3000.3|3005.8|2999.8|3006.3|3000.3|3005.5|2999.5|3
1623075440000|2021-06-07 14:17:20|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|4
1623075450000|2021-06-07 14:17:30|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1623075460000|2021-06-07 14:17:40|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|4
1623075470000|2021-06-07 14:17:50|3005.5|2999.5|3005|2999|3005.5|2999.5|3004.8|2998.8|5
1623075480000|2021-06-07 14:18:00|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1623075490000|2021-06-07 14:18:10|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|5
1623075500000|2021-06-07 14:18:20|3004|2998|3002|2996|3004|2998|3002|2996|12
1623075510000|2021-06-07 14:18:30|3001.8|2995.8|3003.5|2997.5|3003.5|2997.5|3001.8|2995.8|8
1623075520000|2021-06-07 14:18:40|3003.8|2997.8|3004.5|2998.5|3005|2999|3003.8|2997.8|10
1623075530000|2021-06-07 14:18:50|3004.8|2998.8|3005.8|2999.8|3005.8|2999.8|3004.8|2998.8|3
1623075540000|2021-06-07 14:19:00|3005.5|2999.5|3004|2998|3005.5|2999.5|3004|2998|6
1623075550000|2021-06-07 14:19:10|3003.5|2997.5|3003|2997|3003.5|2997.5|3002.5|2996.5|9
1623075560000|2021-06-07 14:19:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|5
1623075570000|2021-06-07 14:19:30|3002.3|2996.3|3003|2997|3003|2997|3002.3|2996.3|6
1623075580000|2021-06-07 14:19:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623075590000|2021-06-07 14:19:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623075600000|2021-06-07 14:20:00|3002.3|2996.3|3002.5|2996.5|3003|2997|3002|2996|7
1623075610000|2021-06-07 14:20:10|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623075620000|2021-06-07 14:20:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623075630000|2021-06-07 14:20:30|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1623075640000|2021-06-07 14:20:40|3001.5|2995.5|3000.8|2994.8|3001.8|2995.8|3000.8|2994.8|5
1623075650000|2021-06-07 14:20:50|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1623075660000|2021-06-07 14:21:00|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|6
1623075670000|2021-06-07 14:21:10|3000.8|2994.8|3002|2996|3002|2996|3000.8|2994.8|5
1623075690000|2021-06-07 14:21:30|3002.3|2996.3|3003.3|2997.3|3003.5|2997.5|3002.3|2996.3|5
1623075700000|2021-06-07 14:21:40|3003.5|2997.5|3004.5|2998.5|3004.5|2998.5|3003.5|2997.5|6
1623075710000|2021-06-07 14:21:50|3004.8|2998.8|3005|2999|3005.3|2999.3|3004.8|2998.8|4
1623075720000|2021-06-07 14:22:00|3004.5|2998.5|3004.3|2998.3|3004.8|2998.8|3003.8|2997.8|6
1623075730000|2021-06-07 14:22:10|3004|2998|3004|2998|3004|2998|3003|2997|6
1623075740000|2021-06-07 14:22:20|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1623075750000|2021-06-07 14:22:30|3003.8|2997.8|3003|2997|3003.8|2997.8|3002.8|2996.8|6
1623075760000|2021-06-07 14:22:40|3003.3|2997.3|3003.5|2997.5|3004|2998|3003.3|2997.3|4
1623075770000|2021-06-07 14:22:50|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003|2997|5
1623075780000|2021-06-07 14:23:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623075790000|2021-06-07 14:23:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623075800000|2021-06-07 14:23:20|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1623075820000|2021-06-07 14:23:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623075830000|2021-06-07 14:23:50|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|3
1623075840000|2021-06-07 14:24:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1623075850000|2021-06-07 14:24:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623075870000|2021-06-07 14:24:30|3001.8|2995.8|3002.3|2996.3|3002.8|2996.8|3001.8|2995.8|5
1623075880000|2021-06-07 14:24:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623075890000|2021-06-07 14:24:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623075900000|2021-06-07 14:25:00|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1623075910000|2021-06-07 14:25:10|3002.8|2996.8|3002|2996|3002.8|2996.8|3002|2996|4
1623075940000|2021-06-07 14:25:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623075950000|2021-06-07 14:25:50|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|4
1623075960000|2021-06-07 14:26:00|3000.8|2994.8|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|4
1623075980000|2021-06-07 14:26:20|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|3
1623075990000|2021-06-07 14:26:30|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|5
1623076000000|2021-06-07 14:26:40|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623076010000|2021-06-07 14:26:50|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|5
1623076020000|2021-06-07 14:27:00|3004.3|2998.3|3004.8|2998.8|3005|2999|3004.3|2998.3|6
1623076030000|2021-06-07 14:27:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1623076050000|2021-06-07 14:27:30|3004.8|2998.8|3004|2998|3004.8|2998.8|3004|2998|4
1623076060000|2021-06-07 14:27:40|3004.3|2998.3|3004.3|2998.3|3004.8|2998.8|3003.8|2997.8|7
1623076070000|2021-06-07 14:27:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|3
1623076080000|2021-06-07 14:28:00|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|2
1623076090000|2021-06-07 14:28:10|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1623076110000|2021-06-07 14:28:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623076150000|2021-06-07 14:29:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623076190000|2021-06-07 14:29:50|3003.8|2997.8|3002.8|2996.8|3003.8|2997.8|3002.8|2996.8|3
1623076200000|2021-06-07 14:30:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|3
1623076210000|2021-06-07 14:30:10|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.5|2995.5|6
1623076220000|2021-06-07 14:30:20|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1623076230000|2021-06-07 14:30:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623076240000|2021-06-07 14:30:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623076250000|2021-06-07 14:30:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001|2995|6
1623076260000|2021-06-07 14:31:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|5
1623076270000|2021-06-07 14:31:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1623076280000|2021-06-07 14:31:20|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|4
1623076290000|2021-06-07 14:31:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623076300000|2021-06-07 14:31:40|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001|2995|5
1623076310000|2021-06-07 14:31:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|3
1623076320000|2021-06-07 14:32:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1623076330000|2021-06-07 14:32:10|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1623076360000|2021-06-07 14:32:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623076370000|2021-06-07 14:32:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623076380000|2021-06-07 14:33:00|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|3
1623076390000|2021-06-07 14:33:10|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1623076400000|2021-06-07 14:33:20|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|3
1623076410000|2021-06-07 14:33:30|3003.5|2997.5|3003|2997|3003.5|2997.5|3003|2997|4
1623076420000|2021-06-07 14:33:40|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1623076430000|2021-06-07 14:33:50|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|2
1623076440000|2021-06-07 14:34:00|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623076460000|2021-06-07 14:34:20|3003.5|2997.5|3002.8|2996.8|3003.8|2997.8|3002.8|2996.8|4
1623076470000|2021-06-07 14:34:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623076480000|2021-06-07 14:34:40|3002|2996|3002|2996|3002|2996|3001.8|2995.8|3
1623076500000|2021-06-07 14:35:00|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.3|2995.3|4
1623076510000|2021-06-07 14:35:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1623076520000|2021-06-07 14:35:20|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|2
1623076530000|2021-06-07 14:35:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623076540000|2021-06-07 14:35:40|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1623076550000|2021-06-07 14:35:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623076570000|2021-06-07 14:36:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623076600000|2021-06-07 14:36:40|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|3
1623076610000|2021-06-07 14:36:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003|2997|7
1623076620000|2021-06-07 14:37:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623076650000|2021-06-07 14:37:30|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1623076660000|2021-06-07 14:37:40|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623076690000|2021-06-07 14:38:10|3003|2997|3002.3|2996.3|3003|2997|3002.3|2996.3|4
1623076700000|2021-06-07 14:38:20|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|3
1623076710000|2021-06-07 14:38:30|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623076730000|2021-06-07 14:38:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1623076740000|2021-06-07 14:39:00|3000.3|2994.3|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|3
1623076750000|2021-06-07 14:39:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623076760000|2021-06-07 14:39:20|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|2
1623076770000|2021-06-07 14:39:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623076800000|2021-06-07 14:40:00|2999.5|2993.5|3000.8|2994.8|3000.8|2994.8|2999.5|2993.5|4
1623076810000|2021-06-07 14:40:10|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|4
1623076830000|2021-06-07 14:40:30|3001|2995|3000.3|2994.3|3001|2995|3000.3|2994.3|4
1623076850000|2021-06-07 14:40:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1623076860000|2021-06-07 14:41:00|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1623076870000|2021-06-07 14:41:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1623076890000|2021-06-07 14:41:30|3000.3|2994.3|3000|2994|3000.3|2994.3|2999.8|2993.8|4
1623076900000|2021-06-07 14:41:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623076920000|2021-06-07 14:42:00|3000|2994|3000|2994|3000|2994|2999.5|2993.5|5
1623076940000|2021-06-07 14:42:20|2999.8|2993.8|2999|2993|2999.8|2993.8|2999|2993|5
1623076950000|2021-06-07 14:42:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1623076970000|2021-06-07 14:42:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1623076980000|2021-06-07 14:43:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1623076990000|2021-06-07 14:43:10|2998.3|2992.3|3000.3|2994.3|3000.8|2994.8|2998.3|2992.3|5
1623077010000|2021-06-07 14:43:30|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1623077020000|2021-06-07 14:43:40|3001.3|2995.3|3001|2995|3001.3|2995.3|3000.8|2994.8|3
1623077030000|2021-06-07 14:43:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623077040000|2021-06-07 14:44:00|3002|2996|3002|2996|3002.3|2996.3|3002|2996|3
1623077050000|2021-06-07 14:44:10|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|2
1623077060000|2021-06-07 14:44:20|3000.5|2994.5|3002|2996|3002|2996|3000.5|2994.5|3
1623077080000|2021-06-07 14:44:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623077090000|2021-06-07 14:44:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|4
1623077100000|2021-06-07 14:45:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1623077110000|2021-06-07 14:45:10|3002.3|2996.3|3002.8|2996.8|3003|2997|3002.3|2996.3|5
1623077120000|2021-06-07 14:45:20|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1623077130000|2021-06-07 14:45:30|3003.8|2997.8|3003|2997|3003.8|2997.8|3003|2997|3
1623077140000|2021-06-07 14:45:40|3002.8|2996.8|3001.5|2995.5|3002.8|2996.8|3001.5|2995.5|7
1623077150000|2021-06-07 14:45:50|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623077160000|2021-06-07 14:46:00|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623077170000|2021-06-07 14:46:10|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|2
1623077180000|2021-06-07 14:46:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|4
1623077190000|2021-06-07 14:46:30|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.8|2995.8|3
1623077200000|2021-06-07 14:46:40|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623077220000|2021-06-07 14:47:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623077230000|2021-06-07 14:47:10|3001.5|2995.5|3000.8|2994.8|3001.5|2995.5|3000.8|2994.8|4
1623077270000|2021-06-07 14:47:50|3000.5|2994.5|3000.8|2994.8|3001|2995|3000.5|2994.5|4
1623077300000|2021-06-07 14:48:20|3001.3|2995.3|3001.8|2995.8|3002|2996|3001.3|2995.3|3
1623077310000|2021-06-07 14:48:30|3001.5|2995.5|3002|2996|3002|2996|3001.3|2995.3|6
1623077330000|2021-06-07 14:48:50|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623077340000|2021-06-07 14:49:00|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623077350000|2021-06-07 14:49:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623077360000|2021-06-07 14:49:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1623077370000|2021-06-07 14:49:30|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623077390000|2021-06-07 14:49:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623077400000|2021-06-07 14:50:00|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1623077410000|2021-06-07 14:50:10|3000.8|2994.8|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1623077430000|2021-06-07 14:50:30|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|2
1623077450000|2021-06-07 14:50:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1623077460000|2021-06-07 14:51:00|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623077490000|2021-06-07 14:51:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1623077500000|2021-06-07 14:51:40|3001.5|2995.5|3002|2996|3002.3|2996.3|3001.5|2995.5|4
1623077510000|2021-06-07 14:51:50|3002.3|2996.3|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|5
1623077520000|2021-06-07 14:52:00|3001.5|2995.5|3002|2996|3002.3|2996.3|3001.5|2995.5|8
1623077530000|2021-06-07 14:52:10|3002.3|2996.3|3002.8|2996.8|3003|2997|3002.3|2996.3|5
1623077540000|2021-06-07 14:52:20|3003.3|2997.3|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|4
1623077550000|2021-06-07 14:52:30|3003.3|2997.3|3004.3|2998.3|3004.3|2998.3|3003.3|2997.3|3
1623077560000|2021-06-07 14:52:40|3004.5|2998.5|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|4
1623077570000|2021-06-07 14:52:50|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1623077590000|2021-06-07 14:53:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623077600000|2021-06-07 14:53:20|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1623077610000|2021-06-07 14:53:30|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004|2998|8
1623077620000|2021-06-07 14:53:40|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1623077630000|2021-06-07 14:53:50|3005.5|2999.5|3005.8|2999.8|3006|3000|3005.3|2999.3|8
1623077640000|2021-06-07 14:54:00|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|4
1623077650000|2021-06-07 14:54:10|3007|3001|3007.3|3001.3|3007.5|3001.5|3006.8|3000.8|8
1623077660000|2021-06-07 14:54:20|3007.5|3001.5|3007|3001|3007.5|3001.5|3006.8|3000.8|9
1623077670000|2021-06-07 14:54:30|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623077680000|2021-06-07 14:54:40|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|4
1623077690000|2021-06-07 14:54:50|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|2
1623077700000|2021-06-07 14:55:00|3007|3001|3005.8|2999.8|3007|3001|3005.5|2999.5|5
1623077710000|2021-06-07 14:55:10|3005.5|2999.5|3006|3000|3006|3000|3005.5|2999.5|5
1623077720000|2021-06-07 14:55:20|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1623077730000|2021-06-07 14:55:30|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|3
1623077740000|2021-06-07 14:55:40|3005.5|2999.5|3004.8|2998.8|3005.5|2999.5|3004.3|2998.3|7
1623077750000|2021-06-07 14:55:50|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1623077760000|2021-06-07 14:56:00|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|5
1623077770000|2021-06-07 14:56:10|3004|2998|3003.5|2997.5|3004|2998|3003.5|2997.5|5
1623077780000|2021-06-07 14:56:20|3003|2997|3002.8|2996.8|3003|2997|3002.3|2996.3|6
1623077790000|2021-06-07 14:56:30|3003|2997|3001.8|2995.8|3003|2997|3001.8|2995.8|6
1623077800000|2021-06-07 14:56:40|3002|2996|3001.8|2995.8|3002.5|2996.5|3001.5|2995.5|10
1623077810000|2021-06-07 14:56:50|3001.5|2995.5|3000.3|2994.3|3001.5|2995.5|3000.3|2994.3|8
1623077820000|2021-06-07 14:57:00|3000|2994|3000.8|2994.8|3001|2995|3000|2994|6
1623077830000|2021-06-07 14:57:10|3001|2995|3001.3|2995.3|3001.8|2995.8|3001|2995|4
1623077840000|2021-06-07 14:57:20|3000.8|2994.8|3001|2995|3001.3|2995.3|3000.8|2994.8|6
1623077850000|2021-06-07 14:57:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001|2995|3
1623077860000|2021-06-07 14:57:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623077870000|2021-06-07 14:57:50|3001.8|2995.8|3003.3|2997.3|3003.3|2997.3|3001.8|2995.8|5
1623077880000|2021-06-07 14:58:00|3003.5|2997.5|3003|2997|3004|2998|3002.8|2996.8|8
1623077890000|2021-06-07 14:58:10|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|3
1623077900000|2021-06-07 14:58:20|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|5
1623077910000|2021-06-07 14:58:30|3002|2996|3001.5|2995.5|3002|2996|3001.3|2995.3|5
1623077920000|2021-06-07 14:58:40|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|4
1623077930000|2021-06-07 14:58:50|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.3|2995.3|4
1623077940000|2021-06-07 14:59:00|3001.8|2995.8|3002.3|2996.3|3002.5|2996.5|3001.5|2995.5|10
1623077950000|2021-06-07 14:59:10|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1623077960000|2021-06-07 14:59:20|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001|2995|5
1623077970000|2021-06-07 14:59:30|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1623077980000|2021-06-07 14:59:40|3000.8|2994.8|3000.5|2994.5|3001|2995|3000.5|2994.5|8
1623077990000|2021-06-07 14:59:50|3000.3|2994.3|3002.3|2996.3|3002.3|2996.3|3000.3|2994.3|12
1623078010000|2021-06-07 15:00:10|3002|2996|3001.8|2995.8|3002|2996|3001.5|2995.5|4
1623078020000|2021-06-07 15:00:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1623078030000|2021-06-07 15:00:30|3002.8|2996.8|3002.5|2996.5|3003|2997|3002.5|2996.5|4
1623078040000|2021-06-07 15:00:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623078060000|2021-06-07 15:01:00|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|2
1623078080000|2021-06-07 15:01:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623078090000|2021-06-07 15:01:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623078100000|2021-06-07 15:01:40|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1623078110000|2021-06-07 15:01:50|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001|2995|3
1623078130000|2021-06-07 15:02:10|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623078140000|2021-06-07 15:02:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623078160000|2021-06-07 15:02:40|3001.3|2995.3|3001|2995|3001.3|2995.3|3000.5|2994.5|4
1623078170000|2021-06-07 15:02:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623078180000|2021-06-07 15:03:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623078190000|2021-06-07 15:03:10|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|2
1623078210000|2021-06-07 15:03:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623078220000|2021-06-07 15:03:40|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1623078240000|2021-06-07 15:04:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623078250000|2021-06-07 15:04:10|3000.3|2994.3|3000.5|2994.5|3000.8|2994.8|3000|2994|6
1623078270000|2021-06-07 15:04:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623078290000|2021-06-07 15:04:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1623078300000|2021-06-07 15:05:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623078310000|2021-06-07 15:05:10|3000.5|2994.5|3001.5|2995.5|3001.5|2995.5|3000.5|2994.5|4
1623078360000|2021-06-07 15:06:00|3001.8|2995.8|3002|2996|3002.3|2996.3|3001.8|2995.8|3
1623078370000|2021-06-07 15:06:10|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623078400000|2021-06-07 15:06:40|3002.3|2996.3|3000.8|2994.8|3002.3|2996.3|3000.8|2994.8|5
1623078440000|2021-06-07 15:07:20|3001|2995|3002|2996|3002|2996|3000.8|2994.8|4
1623078450000|2021-06-07 15:07:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623078460000|2021-06-07 15:07:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623078470000|2021-06-07 15:07:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623078480000|2021-06-07 15:08:00|3002|2996|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|4
1623078490000|2021-06-07 15:08:10|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1623078500000|2021-06-07 15:08:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623078510000|2021-06-07 15:08:30|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|6
1623078520000|2021-06-07 15:08:40|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|3
1623078550000|2021-06-07 15:09:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623078560000|2021-06-07 15:09:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623078570000|2021-06-07 15:09:30|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1623078580000|2021-06-07 15:09:40|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1623078590000|2021-06-07 15:09:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623078610000|2021-06-07 15:10:10|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623078630000|2021-06-07 15:10:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004|2998|3
1623078670000|2021-06-07 15:11:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1623078680000|2021-06-07 15:11:20|3003.8|2997.8|3003|2997|3003.8|2997.8|3002.5|2996.5|4
1623078710000|2021-06-07 15:11:50|3003.3|2997.3|3004|2998|3004|2998|3003.3|2997.3|2
1623078730000|2021-06-07 15:12:10|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|4
1623078740000|2021-06-07 15:12:20|3003.3|2997.3|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|3
1623078780000|2021-06-07 15:13:00|3003|2997|3003|2997|3003.3|2997.3|3003|2997|3
1623078820000|2021-06-07 15:13:40|3002.8|2996.8|3004.5|2998.5|3004.8|2998.8|3002.8|2996.8|8
1623078830000|2021-06-07 15:13:50|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|3
1623078840000|2021-06-07 15:14:00|3004.8|2998.8|3005|2999|3005|2999|3004.5|2998.5|4
1623078870000|2021-06-07 15:14:30|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|4
1623078900000|2021-06-07 15:15:00|3004.8|2998.8|3005|2999|3005.3|2999.3|3004.8|2998.8|4
1623078910000|2021-06-07 15:15:10|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1623078930000|2021-06-07 15:15:30|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623078940000|2021-06-07 15:15:40|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1623078950000|2021-06-07 15:15:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623078960000|2021-06-07 15:16:00|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|3
1623078970000|2021-06-07 15:16:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623078980000|2021-06-07 15:16:20|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1623079000000|2021-06-07 15:16:40|3005|2999|3005.8|2999.8|3006|3000|3005|2999|4
1623079010000|2021-06-07 15:16:50|3004.8|2998.8|3004.8|2998.8|3005|2999|3004.8|2998.8|3
1623079020000|2021-06-07 15:17:00|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1623079030000|2021-06-07 15:17:10|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1623079040000|2021-06-07 15:17:20|3003.8|2997.8|3003.8|2997.8|3004|2998|3003.8|2997.8|3
1623079060000|2021-06-07 15:17:40|3004|2998|3003.5|2997.5|3004.3|2998.3|3003.5|2997.5|5
1623079070000|2021-06-07 15:17:50|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1623079080000|2021-06-07 15:18:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623079110000|2021-06-07 15:18:30|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|5
1623079120000|2021-06-07 15:18:40|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|5
1623079140000|2021-06-07 15:19:00|3005|2999|3005|2999|3005|2999|3005|2999|1
1623079150000|2021-06-07 15:19:10|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623079160000|2021-06-07 15:19:20|3004.3|2998.3|3003.3|2997.3|3004.3|2998.3|3003.3|2997.3|6
1623079170000|2021-06-07 15:19:30|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1623079180000|2021-06-07 15:19:40|3003|2997|3002.3|2996.3|3003|2997|3002.3|2996.3|4
1623079190000|2021-06-07 15:19:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623079240000|2021-06-07 15:20:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623079250000|2021-06-07 15:20:50|3001.8|2995.8|3001|2995|3001.8|2995.8|3001|2995|3
1623079260000|2021-06-07 15:21:00|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|7
1623079270000|2021-06-07 15:21:10|3001.5|2995.5|3003.3|2997.3|3003.5|2997.5|3001.5|2995.5|10
1623079280000|2021-06-07 15:21:20|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1623079300000|2021-06-07 15:21:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1623079320000|2021-06-07 15:22:00|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1623079330000|2021-06-07 15:22:10|3002|2996|3001|2995|3002|2996|3001|2995|5
1623079350000|2021-06-07 15:22:30|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|9
1623079360000|2021-06-07 15:22:40|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623079370000|2021-06-07 15:22:50|3002|2996|3001.8|2995.8|3002|2996|3001.5|2995.5|4
1623079380000|2021-06-07 15:23:00|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1623079400000|2021-06-07 15:23:20|3001|2995|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|7
1623079420000|2021-06-07 15:23:40|3001.5|2995.5|3001.8|2995.8|3002|2996|3001.5|2995.5|4
1623079430000|2021-06-07 15:23:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623079440000|2021-06-07 15:24:00|3001.3|2995.3|3000.5|2994.5|3001.3|2995.3|3000.5|2994.5|5
1623079450000|2021-06-07 15:24:10|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1623079460000|2021-06-07 15:24:20|3000.5|2994.5|3001.3|2995.3|3001.5|2995.5|3000|2994|9
1623079500000|2021-06-07 15:25:00|3001.5|2995.5|3001.3|2995.3|3002|2996|3001.3|2995.3|6
1623079510000|2021-06-07 15:25:10|3001.5|2995.5|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1623079520000|2021-06-07 15:25:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1623079530000|2021-06-07 15:25:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1623079540000|2021-06-07 15:25:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1623079550000|2021-06-07 15:25:50|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000|2994|6
1623079560000|2021-06-07 15:26:00|3000.5|2994.5|3000|2994|3000.5|2994.5|2999.8|2993.8|4
1623079580000|2021-06-07 15:26:20|3000.3|2994.3|2999.5|2993.5|3000.8|2994.8|2999.5|2993.5|6
1623079590000|2021-06-07 15:26:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623079600000|2021-06-07 15:26:40|2999|2993|2999.8|2993.8|2999.8|2993.8|2999|2993|3
1623079610000|2021-06-07 15:26:50|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1623079620000|2021-06-07 15:27:00|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|7
1623079630000|2021-06-07 15:27:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.5|2992.5|7
1623079640000|2021-06-07 15:27:20|2999.5|2993.5|2999|2993|2999.8|2993.8|2999|2993|6
1623079670000|2021-06-07 15:27:50|2999.3|2993.3|3000|2994|3000|2994|2999.3|2993.3|4
1623079680000|2021-06-07 15:28:00|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1623079690000|2021-06-07 15:28:10|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1623079700000|2021-06-07 15:28:20|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.8|2992.8|3
1623079710000|2021-06-07 15:28:30|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|6
1623079720000|2021-06-07 15:28:40|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998|2992|5
1623079730000|2021-06-07 15:28:50|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1623079740000|2021-06-07 15:29:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|4
1623079750000|2021-06-07 15:29:10|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1623079760000|2021-06-07 15:29:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1623079770000|2021-06-07 15:29:30|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|5
1623079800000|2021-06-07 15:30:00|2999.5|2993.5|2999.8|2993.8|3000|2994|2999.3|2993.3|6
1623079810000|2021-06-07 15:30:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623079840000|2021-06-07 15:30:40|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1623079850000|2021-06-07 15:30:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1623079860000|2021-06-07 15:31:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623079870000|2021-06-07 15:31:10|2999.5|2993.5|2999|2993|2999.5|2993.5|2998.8|2992.8|5
1623079900000|2021-06-07 15:31:40|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|7
1623079910000|2021-06-07 15:31:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2997.8|2991.8|4
1623079920000|2021-06-07 15:32:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1623079930000|2021-06-07 15:32:10|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1623079950000|2021-06-07 15:32:30|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1623079970000|2021-06-07 15:32:50|2998|2992|2998.3|2992.3|2998.5|2992.5|2998|2992|4
1623079980000|2021-06-07 15:33:00|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|3
1623080010000|2021-06-07 15:33:30|2998.3|2992.3|2999|2993|2999|2993|2998.3|2992.3|3
1623080030000|2021-06-07 15:33:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623080040000|2021-06-07 15:34:00|2998.5|2992.5|2999.5|2993.5|2999.5|2993.5|2998|2992|8
1623080060000|2021-06-07 15:34:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.3|2992.3|8
1623080090000|2021-06-07 15:34:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623080100000|2021-06-07 15:35:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1623080110000|2021-06-07 15:35:10|2998.8|2992.8|2999|2993|2999|2993|2998.5|2992.5|4
1623080130000|2021-06-07 15:35:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623080140000|2021-06-07 15:35:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1623080150000|2021-06-07 15:35:50|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.8|2992.8|3
1623080160000|2021-06-07 15:36:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1623080210000|2021-06-07 15:36:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1623080220000|2021-06-07 15:37:00|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1623080230000|2021-06-07 15:37:10|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999|2993|4
1623080240000|2021-06-07 15:37:20|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|4
1623080250000|2021-06-07 15:37:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1623080260000|2021-06-07 15:37:40|2999.3|2993.3|3000.3|2994.3|3000.3|2994.3|2999.3|2993.3|4
1623080290000|2021-06-07 15:38:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623080310000|2021-06-07 15:38:30|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|4
1623080320000|2021-06-07 15:38:40|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1623080330000|2021-06-07 15:38:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623080350000|2021-06-07 15:39:10|2999.5|2993.5|3000.3|2994.3|3000.3|2994.3|2999.5|2993.5|2
1623080380000|2021-06-07 15:39:40|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1623080390000|2021-06-07 15:39:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1623080400000|2021-06-07 15:40:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1623080410000|2021-06-07 15:40:10|2999.8|2993.8|2999.8|2993.8|3000|2994|2999.8|2993.8|3
1623080440000|2021-06-07 15:40:40|3000|2994|2999.3|2993.3|3000|2994|2999.3|2993.3|2
1623080450000|2021-06-07 15:40:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1623080460000|2021-06-07 15:41:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1623080470000|2021-06-07 15:41:10|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|2
1623080480000|2021-06-07 15:41:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1623080500000|2021-06-07 15:41:40|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|4
1623080510000|2021-06-07 15:41:50|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1623080520000|2021-06-07 15:42:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1623080620000|2021-06-07 15:43:40|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|3
1623080630000|2021-06-07 15:43:50|3001.5|2995.5|3003|2997|3003.3|2997.3|3001.5|2995.5|5
1623080640000|2021-06-07 15:44:00|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|2
1623080650000|2021-06-07 15:44:10|3002.8|2996.8|3004.3|2998.3|3004.8|2998.8|3002.8|2996.8|11
1623080660000|2021-06-07 15:44:20|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|2
1623080670000|2021-06-07 15:44:30|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|4
1623080680000|2021-06-07 15:44:40|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1623080690000|2021-06-07 15:44:50|3004|2998|3004|2998|3004|2998|3004|2998|1
1623080700000|2021-06-07 15:45:00|3004.3|2998.3|3004.8|2998.8|3005.3|2999.3|3004.3|2998.3|6
1623080710000|2021-06-07 15:45:10|3004.3|2998.3|3005.8|2999.8|3006.5|3000.5|3004.3|2998.3|10
1623080730000|2021-06-07 15:45:30|3005.3|2999.3|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|4
1623080750000|2021-06-07 15:45:50|3005|2999|3005|2999|3005.3|2999.3|3005|2999|3
1623080760000|2021-06-07 15:46:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623080770000|2021-06-07 15:46:10|3005|2999|3006.8|3000.8|3007|3001|3005|2999|11
1623080780000|2021-06-07 15:46:20|3007.3|3001.3|3007|3001|3007.3|3001.3|3006.8|3000.8|8
1623080790000|2021-06-07 15:46:30|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|5
1623080800000|2021-06-07 15:46:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1623080810000|2021-06-07 15:46:50|3006.8|3000.8|3006|3000|3006.8|3000.8|3005.8|2999.8|4
1623080820000|2021-06-07 15:47:00|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1623080850000|2021-06-07 15:47:30|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1623080910000|2021-06-07 15:48:30|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1623080940000|2021-06-07 15:49:00|3004.8|2998.8|3005.5|2999.5|3005.5|2999.5|3004.8|2998.8|2
1623080950000|2021-06-07 15:49:10|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1623081000000|2021-06-07 15:50:00|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1623081020000|2021-06-07 15:50:20|3005.8|2999.8|3007.3|3001.3|3007.3|3001.3|3005.8|2999.8|6
1623081030000|2021-06-07 15:50:30|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1623081040000|2021-06-07 15:50:40|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1623081050000|2021-06-07 15:50:50|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|3
1623081060000|2021-06-07 15:51:00|3008.3|3002.3|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|3
1623081070000|2021-06-07 15:51:10|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1623081080000|2021-06-07 15:51:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1623081110000|2021-06-07 15:51:50|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1623081120000|2021-06-07 15:52:00|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|6
1623081130000|2021-06-07 15:52:10|3008.5|3002.5|3009.3|3003.3|3009.5|3003.5|3008.5|3002.5|6
1623081150000|2021-06-07 15:52:30|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|5
1623081160000|2021-06-07 15:52:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|4
1623081170000|2021-06-07 15:52:50|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|3
1623081180000|2021-06-07 15:53:00|3009|3003|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|6
1623081190000|2021-06-07 15:53:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623081200000|2021-06-07 15:53:20|3009|3003|3008.9|3002.9|3009.3|3003.3|3008.9|3002.9|4
1623081210000|2021-06-07 15:53:30|3009.1|3003.1|3008.9|3002.9|3009.1|3003.1|3008.9|3002.9|2
1623081220000|2021-06-07 15:53:40|3009.6|3003.6|3009.4|3003.4|3009.6|3003.6|3009.4|3003.4|2
1623081250000|2021-06-07 15:54:10|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|2
1623081270000|2021-06-07 15:54:30|3009.6|3003.6|3009.4|3003.4|3009.6|3003.6|3009.4|3003.4|2
1623081280000|2021-06-07 15:54:40|3009.6|3003.6|3009.4|3003.4|3009.9|3003.9|3009.4|3003.4|4
1623081300000|2021-06-07 15:55:00|3009.6|3003.6|3010.1|3004.1|3010.1|3004.1|3009.6|3003.6|3
1623081310000|2021-06-07 15:55:10|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1623081320000|2021-06-07 15:55:20|3010.5|3004.5|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|3
1623081340000|2021-06-07 15:55:40|3011|3005|3011.1|3005.1|3011.1|3005.1|3010.9|3004.9|3
1623081350000|2021-06-07 15:55:50|3011.4|3005.4|3011.6|3005.6|3011.6|3005.6|3011.4|3005.4|2
1623081360000|2021-06-07 15:56:00|3011.8|3005.8|3012.6|3006.6|3012.6|3006.6|3011.8|3005.8|5
1623081380000|2021-06-07 15:56:20|3012.4|3006.4|3011.9|3005.9|3012.4|3006.4|3011.6|3005.6|6
1623081390000|2021-06-07 15:56:30|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1623081410000|2021-06-07 15:56:50|3011.9|3005.9|3011.1|3005.1|3011.9|3005.9|3011.1|3005.1|5
1623081420000|2021-06-07 15:57:00|3011.4|3005.4|3011.9|3005.9|3011.9|3005.9|3011.1|3005.1|5
1623081450000|2021-06-07 15:57:30|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.9|3005.9|2
1623081480000|2021-06-07 15:58:00|3012.3|3006.3|3012.1|3006.1|3012.4|3006.4|3011.6|3005.6|7
1623081490000|2021-06-07 15:58:10|3012.4|3006.4|3011.5|3005.5|3012.4|3006.4|3011.5|3005.5|5
1623081500000|2021-06-07 15:58:20|3011.6|3005.6|3011.4|3005.4|3011.6|3005.6|3011.4|3005.4|2
1623081510000|2021-06-07 15:58:30|3011.6|3005.6|3011.3|3005.3|3011.6|3005.6|3011.3|3005.3|3
1623081520000|2021-06-07 15:58:40|3010.9|3004.9|3010.6|3004.6|3010.9|3004.9|3010.6|3004.6|2
1623081540000|2021-06-07 15:59:00|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1623081560000|2021-06-07 15:59:20|3009.6|3003.6|3009.8|3003.8|3009.8|3003.8|3009.6|3003.6|2
1623081570000|2021-06-07 15:59:30|3010.4|3004.4|3010.3|3004.3|3010.4|3004.4|3010.3|3004.3|2
1623081580000|2021-06-07 15:59:40|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1623081590000|2021-06-07 15:59:50|3010.5|3004.5|3010.9|3004.9|3010.9|3004.9|3010.4|3004.4|5
1623081600000|2021-06-07 16:00:00|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3010.9|3004.9|3
1623081620000|2021-06-07 16:00:20|3010.9|3004.9|3011.9|3005.9|3011.9|3005.9|3010.9|3004.9|5
1623081630000|2021-06-07 16:00:30|3012.1|3006.1|3011.9|3005.9|3012.4|3006.4|3011.9|3005.9|4
1623081670000|2021-06-07 16:01:10|3012.1|3006.1|3012.4|3006.4|3012.4|3006.4|3012.1|3006.1|2
1623081690000|2021-06-07 16:01:30|3012.6|3006.6|3013.1|3007.1|3013.1|3007.1|3012.6|3006.6|3
1623081700000|2021-06-07 16:01:40|3013.4|3007.4|3013.5|3007.5|3013.6|3007.6|3013.4|3007.4|6
1623081710000|2021-06-07 16:01:50|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1623081720000|2021-06-07 16:02:00|3013.9|3007.9|3014.1|3008.1|3014.1|3008.1|3013.9|3007.9|2
1623081730000|2021-06-07 16:02:10|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1623081750000|2021-06-07 16:02:30|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.9|3007.9|2
1623081760000|2021-06-07 16:02:40|3013.8|3007.8|3013.1|3007.1|3013.8|3007.8|3013|3007|4
1623081810000|2021-06-07 16:03:30|3012.9|3006.9|3012.6|3006.6|3012.9|3006.9|3012.6|3006.6|2
1623081830000|2021-06-07 16:03:50|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|3
1623081840000|2021-06-07 16:04:00|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1623081850000|2021-06-07 16:04:10|3014.1|3008.1|3015.1|3009.1|3015.1|3009.1|3014.1|3008.1|3
1623081880000|2021-06-07 16:04:40|3014.6|3008.6|3014.4|3008.4|3014.9|3008.9|3014.1|3008.1|5
1623081890000|2021-06-07 16:04:50|3013.9|3007.9|3013.6|3007.6|3013.9|3007.9|3013.3|3007.3|3
1623081900000|2021-06-07 16:05:00|3013.9|3007.9|3015.1|3009.1|3015.3|3009.3|3013.9|3007.9|5
1623081910000|2021-06-07 16:05:10|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1623081920000|2021-06-07 16:05:20|3015.6|3009.6|3015.8|3009.8|3015.8|3009.8|3015.6|3009.6|2
1623081960000|2021-06-07 16:06:00|3015.9|3009.9|3016.8|3010.8|3016.8|3010.8|3015.9|3009.9|2
1623081970000|2021-06-07 16:06:10|3017|3011|3016.8|3010.8|3017|3011|3016.5|3010.5|6
1623081980000|2021-06-07 16:06:20|3016.5|3010.5|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|4
1623081990000|2021-06-07 16:06:30|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1623082000000|2021-06-07 16:06:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623082010000|2021-06-07 16:06:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623082020000|2021-06-07 16:07:00|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1623082030000|2021-06-07 16:07:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623082040000|2021-06-07 16:07:20|3015.3|3009.3|3015.1|3009.1|3015.3|3009.3|3015|3009|3
1623082070000|2021-06-07 16:07:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623082120000|2021-06-07 16:08:40|3015|3009|3015|3009|3015|3009|3015|3009|1
1623082130000|2021-06-07 16:08:50|3015.6|3009.6|3016.4|3010.4|3016.4|3010.4|3015.6|3009.6|5
1623082140000|2021-06-07 16:09:00|3016.6|3010.6|3016.4|3010.4|3016.6|3010.6|3016.3|3010.3|4
1623082150000|2021-06-07 16:09:10|3016.8|3010.8|3016.5|3010.5|3016.9|3010.9|3016.4|3010.4|6
1623082160000|2021-06-07 16:09:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623082180000|2021-06-07 16:09:40|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623082190000|2021-06-07 16:09:50|3016.1|3010.1|3016|3010|3016.1|3010.1|3016|3010|2
1623082210000|2021-06-07 16:10:10|3016.3|3010.3|3015.9|3009.9|3016.3|3010.3|3015.9|3009.9|3
1623082220000|2021-06-07 16:10:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623082270000|2021-06-07 16:11:10|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623082300000|2021-06-07 16:11:40|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1623082310000|2021-06-07 16:11:50|3015.1|3009.1|3014.6|3008.6|3015.1|3009.1|3014.6|3008.6|2
1623082320000|2021-06-07 16:12:00|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1623082370000|2021-06-07 16:12:50|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3013.8|3007.8|3
1623082390000|2021-06-07 16:13:10|3013.9|3007.9|3013.8|3007.8|3013.9|3007.9|3013.8|3007.8|2
1623082400000|2021-06-07 16:13:20|3013.5|3007.5|3014.1|3008.1|3014.1|3008.1|3013.3|3007.3|5
1623082430000|2021-06-07 16:13:50|3012.9|3006.9|3013.9|3007.9|3014.1|3008.1|3012.9|3006.9|3
1623082460000|2021-06-07 16:14:20|3013.6|3007.6|3013.9|3007.9|3013.9|3007.9|3013.6|3007.6|2
1623082470000|2021-06-07 16:14:30|3013.6|3007.6|3013.8|3007.8|3013.8|3007.8|3013.6|3007.6|2
1623082490000|2021-06-07 16:14:50|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1623082510000|2021-06-07 16:15:10|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|1
1623082560000|2021-06-07 16:16:00|3014.4|3008.4|3015|3009|3015|3009|3014.4|3008.4|2
1623082580000|2021-06-07 16:16:20|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1623082610000|2021-06-07 16:16:50|3015.5|3009.5|3016.1|3010.1|3016.1|3010.1|3015.5|3009.5|5
1623082620000|2021-06-07 16:17:00|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623082640000|2021-06-07 16:17:20|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1623082650000|2021-06-07 16:17:30|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623082670000|2021-06-07 16:17:50|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623082680000|2021-06-07 16:18:00|3016.8|3010.8|3017.6|3011.6|3017.6|3011.6|3016.8|3010.8|6
1623082690000|2021-06-07 16:18:10|3017.9|3011.9|3018.6|3012.6|3018.9|3012.9|3017.9|3011.9|6
1623082700000|2021-06-07 16:18:20|3018.5|3012.5|3017.8|3011.8|3018.5|3012.5|3017.6|3011.6|8
1623082710000|2021-06-07 16:18:30|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1623082720000|2021-06-07 16:18:40|3018.3|3012.3|3018|3012|3018.4|3012.4|3018|3012|4
1623082730000|2021-06-07 16:18:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623082740000|2021-06-07 16:19:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623082790000|2021-06-07 16:19:50|3018.5|3012.5|3017.8|3011.8|3018.5|3012.5|3017.8|3011.8|2
1623082800000|2021-06-07 16:20:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1623082830000|2021-06-07 16:20:30|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1623082860000|2021-06-07 16:21:00|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623082900000|2021-06-07 16:21:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623082910000|2021-06-07 16:21:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623082990000|2021-06-07 16:23:10|3019.3|3013.3|3019.1|3013.1|3019.3|3013.3|3019.1|3013.1|2
1623083050000|2021-06-07 16:24:10|3019.5|3013.5|3019.4|3013.4|3019.5|3013.5|3019.4|3013.4|2
1623083120000|2021-06-07 16:25:20|3018.9|3012.9|3019.4|3013.4|3019.4|3013.4|3018.9|3012.9|2
1623083140000|2021-06-07 16:25:40|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623083150000|2021-06-07 16:25:50|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623083160000|2021-06-07 16:26:00|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623083330000|2021-06-07 16:28:50|3019.4|3013.4|3020.1|3014.1|3020.5|3014.5|3019.4|3013.4|7
1623083340000|2021-06-07 16:29:00|3020.3|3014.3|3020.1|3014.1|3020.3|3014.3|3020|3014|8
1623083350000|2021-06-07 16:29:10|3020.3|3014.3|3020.1|3014.1|3020.5|3014.5|3020.1|3014.1|3
1623083360000|2021-06-07 16:29:20|3020|3014|3020|3014|3020.3|3014.3|3020|3014|3
1623083380000|2021-06-07 16:29:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623083400000|2021-06-07 16:30:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623083410000|2021-06-07 16:30:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623083420000|2021-06-07 16:30:20|3020|3014|3020|3014|3020.3|3014.3|3020|3014|3
1623083450000|2021-06-07 16:30:50|3019.8|3013.8|3020.1|3014.1|3020.3|3014.3|3019.5|3013.5|6
1623083470000|2021-06-07 16:31:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623083490000|2021-06-07 16:31:30|3020|3014|3020.1|3014.1|3020.3|3014.3|3020|3014|3
1623083500000|2021-06-07 16:31:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623083510000|2021-06-07 16:31:50|3020.1|3014.1|3020.4|3014.4|3020.5|3014.5|3020.1|3014.1|7
1623083520000|2021-06-07 16:32:00|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1623083580000|2021-06-07 16:33:00|3019.5|3013.5|3018.1|3012.1|3019.5|3013.5|3018.1|3012.1|2
1623083590000|2021-06-07 16:33:10|3018.3|3012.3|3018.1|3012.1|3018.5|3012.5|3017.9|3011.9|9
1623083600000|2021-06-07 16:33:20|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.5|3011.5|5
1623083610000|2021-06-07 16:33:30|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623083630000|2021-06-07 16:33:50|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1623083640000|2021-06-07 16:34:00|3018|3012|3017.9|3011.9|3018.1|3012.1|3017.9|3011.9|8
1623083650000|2021-06-07 16:34:10|3018|3012|3018|3012|3018|3012|3018|3012|1
1623083660000|2021-06-07 16:34:20|3017.9|3011.9|3018.9|3012.9|3018.9|3012.9|3017.9|3011.9|5
1623083670000|2021-06-07 16:34:30|3019.1|3013.1|3019.5|3013.5|3019.5|3013.5|3019.1|3013.1|2
1623083680000|2021-06-07 16:34:40|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623083710000|2021-06-07 16:35:10|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623083730000|2021-06-07 16:35:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623083760000|2021-06-07 16:36:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623083780000|2021-06-07 16:36:20|3019.4|3013.4|3019.1|3013.1|3019.4|3013.4|3019.1|3013.1|2
1623083820000|2021-06-07 16:37:00|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623083830000|2021-06-07 16:37:10|3019.1|3013.1|3018.9|3012.9|3019.1|3013.1|3018.9|3012.9|2
1623083840000|2021-06-07 16:37:20|3019.4|3013.4|3020.4|3014.4|3020.4|3014.4|3019.4|3013.4|3
1623083850000|2021-06-07 16:37:30|3020.3|3014.3|3019.9|3013.9|3020.3|3014.3|3019.4|3013.4|5
1623083900000|2021-06-07 16:38:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1623083940000|2021-06-07 16:39:00|3019.6|3013.6|3019.5|3013.5|3019.6|3013.6|3019.5|3013.5|2
1623083980000|2021-06-07 16:39:40|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623084010000|2021-06-07 16:40:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623084020000|2021-06-07 16:40:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1623084030000|2021-06-07 16:40:30|3020.3|3014.3|3020|3014|3020.5|3014.5|3020|3014|4
1623084040000|2021-06-07 16:40:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623084050000|2021-06-07 16:40:50|3020.1|3014.1|3020.3|3014.3|3020.3|3014.3|3020.1|3014.1|2
1623084060000|2021-06-07 16:41:00|3020.1|3014.1|3020.3|3014.3|3020.3|3014.3|3020.1|3014.1|2
1623084070000|2021-06-07 16:41:10|3020|3014|3021.3|3015.3|3021.3|3015.3|3020|3014|6
1623084080000|2021-06-07 16:41:20|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623084090000|2021-06-07 16:41:30|3021.4|3015.4|3021.5|3015.5|3021.5|3015.5|3021.1|3015.1|6
1623084120000|2021-06-07 16:42:00|3021.9|3015.9|3022.4|3016.4|3022.8|3016.8|3021.9|3015.9|6
1623084140000|2021-06-07 16:42:20|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.4|3016.4|3
1623084220000|2021-06-07 16:43:40|3023.5|3017.5|3023.6|3017.6|3023.6|3017.6|3023.5|3017.5|2
1623084260000|2021-06-07 16:44:20|3023.9|3017.9|3023.6|3017.6|3023.9|3017.9|3023.6|3017.6|2
1623084280000|2021-06-07 16:44:40|3023.3|3017.3|3023|3017|3023.3|3017.3|3022.9|3016.9|4
1623084290000|2021-06-07 16:44:50|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1623084300000|2021-06-07 16:45:00|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1623084330000|2021-06-07 16:45:30|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3021.3|3015.3|10
1623084340000|2021-06-07 16:45:40|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1623084350000|2021-06-07 16:45:50|3023.4|3017.4|3023.5|3017.5|3023.5|3017.5|3023.4|3017.4|2
1623084360000|2021-06-07 16:46:00|3023.8|3017.8|3023.4|3017.4|3023.8|3017.8|3023.4|3017.4|2
1623084410000|2021-06-07 16:46:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623084430000|2021-06-07 16:47:10|3023|3017|3023|3017|3023|3017|3023|3017|1
1623084450000|2021-06-07 16:47:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623084480000|2021-06-07 16:48:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1623084510000|2021-06-07 16:48:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623084520000|2021-06-07 16:48:40|3023.4|3017.4|3023.3|3017.3|3023.4|3017.4|3023.3|3017.3|2
1623084570000|2021-06-07 16:49:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623084590000|2021-06-07 16:49:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623084600000|2021-06-07 16:50:00|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623084610000|2021-06-07 16:50:10|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623084660000|2021-06-07 16:51:00|3022.8|3016.8|3021.9|3015.9|3022.8|3016.8|3021.9|3015.9|3
1623084690000|2021-06-07 16:51:30|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1623084790000|2021-06-07 16:53:10|3022.4|3016.4|3022.9|3016.9|3022.9|3016.9|3022.4|3016.4|2
1623084800000|2021-06-07 16:53:20|3023.1|3017.1|3023.4|3017.4|3023.4|3017.4|3023.1|3017.1|2
1623084840000|2021-06-07 16:54:00|3023.6|3017.6|3023.8|3017.8|3023.8|3017.8|3023.6|3017.6|2
1623084850000|2021-06-07 16:54:10|3024.1|3018.1|3023.3|3017.3|3024.1|3018.1|3023.3|3017.3|4
1623084860000|2021-06-07 16:54:20|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623084880000|2021-06-07 16:54:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623084890000|2021-06-07 16:54:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623084900000|2021-06-07 16:55:00|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1623084940000|2021-06-07 16:55:40|3023.6|3017.6|3024.1|3018.1|3024.1|3018.1|3023.6|3017.6|2
1623084980000|2021-06-07 16:56:20|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1623084990000|2021-06-07 16:56:30|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1623085010000|2021-06-07 16:56:50|3024.4|3018.4|3024.6|3018.6|3024.6|3018.6|3024.4|3018.4|2
1623085020000|2021-06-07 16:57:00|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1623085030000|2021-06-07 16:57:10|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1623085060000|2021-06-07 16:57:40|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1623085070000|2021-06-07 16:57:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1623085090000|2021-06-07 16:58:10|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1623085140000|2021-06-07 16:59:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623085150000|2021-06-07 16:59:10|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1623110520000|2021-06-08 00:02:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623110700000|2021-06-08 00:05:00|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1623110770000|2021-06-08 00:06:10|3024.8|3018.8|3027.5|3021.5|3027.5|3021.5|3024.8|3018.8|2
1623110840000|2021-06-08 00:07:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623111020000|2021-06-08 00:10:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623111130000|2021-06-08 00:12:10|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1623111320000|2021-06-08 00:15:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623111430000|2021-06-08 00:17:10|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623111730000|2021-06-08 00:22:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623111740000|2021-06-08 00:22:20|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|2
1623112680000|2021-06-08 00:38:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623112690000|2021-06-08 00:38:10|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1623112700000|2021-06-08 00:38:20|3028.5|3022.5|3029.3|3023.3|3029.5|3023.5|3028.5|3022.5|5
1623112710000|2021-06-08 00:38:30|3028.4|3022.4|3028.3|3022.3|3028.4|3022.4|3028.3|3022.3|2
1623112720000|2021-06-08 00:38:40|3028|3022|3028.8|3022.8|3028.8|3022.8|3028|3022|2
1623113030000|2021-06-08 00:43:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623113050000|2021-06-08 00:44:10|3027.3|3021.3|3027.1|3021.1|3027.3|3021.3|3027.1|3021.1|2
1623113060000|2021-06-08 00:44:20|3026.5|3020.5|3026.5|3020.5|3026.9|3020.9|3026.3|3020.3|6
1623113120000|2021-06-08 00:45:20|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1623113180000|2021-06-08 00:46:20|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1623113190000|2021-06-08 00:46:30|3026.5|3020.5|3025.8|3019.8|3026.5|3020.5|3025.8|3019.8|2
1623113220000|2021-06-08 00:47:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623113240000|2021-06-08 00:47:20|3022.8|3016.8|3025|3019|3025|3019|3022.8|3016.8|6
1623113330000|2021-06-08 00:48:50|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3023.8|3017.8|4
1623113870000|2021-06-08 00:57:50|3025|3019|3027|3021|3027|3021|3025|3019|3
1623114000000|2021-06-08 01:00:00|3025.8|3019.8|3026.8|3020.8|3026.8|3020.8|3025.5|3019.5|5
1623114010000|2021-06-08 01:00:10|3027|3021|3029|3023|3029|3023|3027|3021|7
1623114020000|2021-06-08 01:00:20|3028.8|3022.8|3028|3022|3029.3|3023.3|3028|3022|8
1623114030000|2021-06-08 01:00:30|3028.3|3022.3|3029.3|3023.3|3029.3|3023.3|3028.3|3022.3|5
1623114050000|2021-06-08 01:00:50|3029.5|3023.5|3029|3023|3030.3|3024.3|3029|3023|7
1623114060000|2021-06-08 01:01:00|3029.3|3023.3|3030|3024|3030.3|3024.3|3029.3|3023.3|9
1623114070000|2021-06-08 01:01:10|3029.8|3023.8|3030|3024|3030|3024|3029.5|3023.5|4
1623114080000|2021-06-08 01:01:20|3029.8|3023.8|3031|3025|3031.3|3025.3|3029.8|3023.8|5
1623114090000|2021-06-08 01:01:30|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1623114100000|2021-06-08 01:01:40|3031.3|3025.3|3031.8|3025.8|3032.5|3026.5|3031.3|3025.3|8
1623114110000|2021-06-08 01:01:50|3032|3026|3033.5|3027.5|3033.5|3027.5|3032|3026|5
1623114120000|2021-06-08 01:02:00|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1623114130000|2021-06-08 01:02:10|3034.3|3028.3|3035.8|3029.8|3035.8|3029.8|3034.3|3028.3|11
1623114140000|2021-06-08 01:02:20|3035.5|3029.5|3035|3029|3035.8|3029.8|3034.8|3028.8|5
1623114150000|2021-06-08 01:02:30|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1623114160000|2021-06-08 01:02:40|3034.8|3028.8|3034.3|3028.3|3034.8|3028.8|3033.8|3027.8|3
1623114170000|2021-06-08 01:02:50|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3033.8|3027.8|8
1623114180000|2021-06-08 01:03:00|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|9
1623114190000|2021-06-08 01:03:10|3034|3028|3034.8|3028.8|3034.8|3028.8|3034|3028|6
1623114200000|2021-06-08 01:03:20|3035|3029|3035.5|3029.5|3035.8|3029.8|3035|3029|6
1623114210000|2021-06-08 01:03:30|3036|3030|3035.8|3029.8|3036.3|3030.3|3035.3|3029.3|7
1623114230000|2021-06-08 01:03:50|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1623114240000|2021-06-08 01:04:00|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1623114250000|2021-06-08 01:04:10|3035.6|3029.6|3036.5|3030.5|3036.5|3030.5|3035.6|3029.6|5
1623114260000|2021-06-08 01:04:20|3036|3030|3035.8|3029.8|3036.3|3030.3|3035.5|3029.5|5
1623114280000|2021-06-08 01:04:40|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036|3030|5
1623114290000|2021-06-08 01:04:50|3036|3030|3035.3|3029.3|3036|3030|3035.3|3029.3|2
1623114320000|2021-06-08 01:05:20|3035.5|3029.5|3036.5|3030.5|3036.5|3030.5|3035.5|3029.5|5
1623114330000|2021-06-08 01:05:30|3036.9|3030.9|3038.8|3032.8|3038.8|3032.8|3036.6|3030.6|6
1623114340000|2021-06-08 01:05:40|3039|3033|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|6
1623114350000|2021-06-08 01:05:50|3038|3032|3038|3032|3038|3032|3038|3032|1
1623114360000|2021-06-08 01:06:00|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1623114390000|2021-06-08 01:06:30|3037.5|3031.5|3036.3|3030.3|3037.5|3031.5|3036.3|3030.3|3
1623114400000|2021-06-08 01:06:40|3036|3030|3036.3|3030.3|3036.5|3030.5|3036|3030|6
1623114420000|2021-06-08 01:07:00|3036|3030|3036|3030|3036|3030|3035.8|3029.8|3
1623114430000|2021-06-08 01:07:10|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1623114440000|2021-06-08 01:07:20|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|4
1623114450000|2021-06-08 01:07:30|3034.8|3028.8|3034|3028|3034.8|3028.8|3034|3028|5
1623114460000|2021-06-08 01:07:40|3033.8|3027.8|3032.5|3026.5|3033.8|3027.8|3032|3026|10
1623114470000|2021-06-08 01:07:50|3032.8|3026.8|3033.3|3027.3|3033.5|3027.5|3032.8|3026.8|6
1623114480000|2021-06-08 01:08:00|3033.5|3027.5|3034.5|3028.5|3034.5|3028.5|3033.5|3027.5|4
1623114490000|2021-06-08 01:08:10|3034.3|3028.3|3033.5|3027.5|3034.3|3028.3|3033.5|3027.5|3
1623114500000|2021-06-08 01:08:20|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3032.3|3026.3|7
1623114510000|2021-06-08 01:08:30|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1623114520000|2021-06-08 01:08:40|3033|3027|3033|3027|3033|3027|3033|3027|1
1623114530000|2021-06-08 01:08:50|3032.8|3026.8|3034.3|3028.3|3034.3|3028.3|3032|3026|13
1623114540000|2021-06-08 01:09:00|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623114550000|2021-06-08 01:09:10|3034.3|3028.3|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|3
1623114560000|2021-06-08 01:09:20|3034|3028|3034.3|3028.3|3034.5|3028.5|3034|3028|4
1623114570000|2021-06-08 01:09:30|3034|3028|3032|3026|3034|3028|3032|3026|9
1623114580000|2021-06-08 01:09:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623114590000|2021-06-08 01:09:50|3031.5|3025.5|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|5
1623114600000|2021-06-08 01:10:00|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1623114610000|2021-06-08 01:10:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1623114630000|2021-06-08 01:10:30|3031.3|3025.3|3031.4|3025.4|3031.4|3025.4|3031.3|3025.3|2
1623114640000|2021-06-08 01:10:40|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.1|3025.1|5
1623114650000|2021-06-08 01:10:50|3032.5|3026.5|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|4
1623114660000|2021-06-08 01:11:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623114680000|2021-06-08 01:11:20|3032|3026|3031.3|3025.3|3032|3026|3031.3|3025.3|2
1623114690000|2021-06-08 01:11:30|3031.5|3025.5|3031.3|3025.3|3032|3026|3031.3|3025.3|6
1623114700000|2021-06-08 01:11:40|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623114710000|2021-06-08 01:11:50|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1623114720000|2021-06-08 01:12:00|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1623114750000|2021-06-08 01:12:30|3031.3|3025.3|3031|3025|3031.5|3025.5|3031|3025|6
1623114760000|2021-06-08 01:12:40|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1623114770000|2021-06-08 01:12:50|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|3
1623114780000|2021-06-08 01:13:00|3030|3024|3030.5|3024.5|3030.5|3024.5|3029.5|3023.5|9
1623114790000|2021-06-08 01:13:10|3030.3|3024.3|3030|3024|3030.3|3024.3|3029.8|3023.8|8
1623114800000|2021-06-08 01:13:20|3029.8|3023.8|3029.5|3023.5|3030|3024|3029.5|3023.5|6
1623114810000|2021-06-08 01:13:30|3029.8|3023.8|3030.8|3024.8|3030.8|3024.8|3029.8|3023.8|5
1623114820000|2021-06-08 01:13:40|3030.5|3024.5|3030|3024|3030.5|3024.5|3030|3024|5
1623114830000|2021-06-08 01:13:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623114840000|2021-06-08 01:14:00|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1623114850000|2021-06-08 01:14:10|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1623114860000|2021-06-08 01:14:20|3028.8|3022.8|3029|3023|3029|3023|3028.5|3022.5|3
1623114870000|2021-06-08 01:14:30|3029.3|3023.3|3030|3024|3030|3024|3029.3|3023.3|5
1623114880000|2021-06-08 01:14:40|3029.8|3023.8|3030|3024|3030|3024|3029.5|3023.5|4
1623114900000|2021-06-08 01:15:00|3030.3|3024.3|3031.3|3025.3|3031.5|3025.5|3030.3|3024.3|7
1623114910000|2021-06-08 01:15:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1623114930000|2021-06-08 01:15:30|3030.8|3024.8|3029.8|3023.8|3030.8|3024.8|3029.8|3023.8|3
1623114940000|2021-06-08 01:15:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623114950000|2021-06-08 01:15:50|3029.3|3023.3|3028.5|3022.5|3029.3|3023.3|3028.5|3022.5|4
1623114970000|2021-06-08 01:16:10|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623114990000|2021-06-08 01:16:30|3028.5|3022.5|3028.8|3022.8|3029|3023|3028.5|3022.5|6
1623115010000|2021-06-08 01:16:50|3029|3023|3029|3023|3029|3023|3029|3023|1
1623115040000|2021-06-08 01:17:20|3028.8|3022.8|3029|3023|3029|3023|3027.8|3021.8|4
1623115050000|2021-06-08 01:17:30|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1623115070000|2021-06-08 01:17:50|3028.3|3022.3|3026.8|3020.8|3028.3|3022.3|3026|3020|13
1623115080000|2021-06-08 01:18:00|3026.5|3020.5|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|3
1623115090000|2021-06-08 01:18:10|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1623115110000|2021-06-08 01:18:30|3027.3|3021.3|3027.5|3021.5|3027.8|3021.8|3027.3|3021.3|5
1623115120000|2021-06-08 01:18:40|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1623115130000|2021-06-08 01:18:50|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1623115140000|2021-06-08 01:19:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623115150000|2021-06-08 01:19:10|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|4
1623115160000|2021-06-08 01:19:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1623115190000|2021-06-08 01:19:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623115200000|2021-06-08 01:20:00|3026|3020|3025.8|3019.8|3026|3020|3025|3019|3
1623115210000|2021-06-08 01:20:10|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3024.8|3018.8|7
1623115240000|2021-06-08 01:20:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623115270000|2021-06-08 01:21:10|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|3
1623115290000|2021-06-08 01:21:30|3025|3019|3025.5|3019.5|3025.5|3019.5|3025|3019|3
1623115320000|2021-06-08 01:22:00|3025.3|3019.3|3024|3018|3025.3|3019.3|3024|3018|6
1623115340000|2021-06-08 01:22:20|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|2
1623115350000|2021-06-08 01:22:30|3023.5|3017.5|3024|3018|3024|3018|3023.5|3017.5|3
1623115360000|2021-06-08 01:22:40|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623115370000|2021-06-08 01:22:50|3024.5|3018.5|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|4
1623115380000|2021-06-08 01:23:00|3025|3019|3024.5|3018.5|3025|3019|3024.5|3018.5|3
1623115400000|2021-06-08 01:23:20|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1623115420000|2021-06-08 01:23:40|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|3
1623115430000|2021-06-08 01:23:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623115440000|2021-06-08 01:24:00|3023.8|3017.8|3023|3017|3023.8|3017.8|3023|3017|4
1623115460000|2021-06-08 01:24:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623115470000|2021-06-08 01:24:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623115480000|2021-06-08 01:24:40|3023.8|3017.8|3024|3018|3024.3|3018.3|3023.8|3017.8|3
1623115500000|2021-06-08 01:25:00|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|3
1623115510000|2021-06-08 01:25:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623115520000|2021-06-08 01:25:20|3023.8|3017.8|3023.8|3017.8|3024|3018|3023.8|3017.8|3
1623115530000|2021-06-08 01:25:30|3024|3018|3024|3018|3024|3018|3024|3018|1
1623115550000|2021-06-08 01:25:50|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|4
1623115560000|2021-06-08 01:26:00|3023.5|3017.5|3023|3017|3023.5|3017.5|3023|3017|3
1623115570000|2021-06-08 01:26:10|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623115600000|2021-06-08 01:26:40|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|4
1623115610000|2021-06-08 01:26:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623115620000|2021-06-08 01:27:00|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1623115630000|2021-06-08 01:27:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623115690000|2021-06-08 01:28:10|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623115740000|2021-06-08 01:29:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623115780000|2021-06-08 01:29:40|3023.8|3017.8|3023.5|3017.5|3024|3018|3023.5|3017.5|4
1623115790000|2021-06-08 01:29:50|3023.8|3017.8|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|3
1623115800000|2021-06-08 01:30:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|3
1623115810000|2021-06-08 01:30:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623115830000|2021-06-08 01:30:30|3023|3017|3022.5|3016.5|3023|3017|3021.8|3015.8|7
1623115840000|2021-06-08 01:30:40|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1623115850000|2021-06-08 01:30:50|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623115860000|2021-06-08 01:31:00|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623115880000|2021-06-08 01:31:20|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623115900000|2021-06-08 01:31:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623115910000|2021-06-08 01:31:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623115920000|2021-06-08 01:32:00|3022.3|3016.3|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|3
1623115930000|2021-06-08 01:32:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1623115940000|2021-06-08 01:32:20|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623115960000|2021-06-08 01:32:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623115970000|2021-06-08 01:32:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623115980000|2021-06-08 01:33:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623115990000|2021-06-08 01:33:10|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1623116000000|2021-06-08 01:33:20|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|7
1623116010000|2021-06-08 01:33:30|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623116040000|2021-06-08 01:34:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623116050000|2021-06-08 01:34:10|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1623116060000|2021-06-08 01:34:20|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623116080000|2021-06-08 01:34:40|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|4
1623116100000|2021-06-08 01:35:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|3
1623116120000|2021-06-08 01:35:20|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|3
1623116130000|2021-06-08 01:35:30|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|4
1623116150000|2021-06-08 01:35:50|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623116160000|2021-06-08 01:36:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623116170000|2021-06-08 01:36:10|3022.3|3016.3|3021|3015|3022.3|3016.3|3020.8|3014.8|9
1623116180000|2021-06-08 01:36:20|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623116190000|2021-06-08 01:36:30|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623116210000|2021-06-08 01:36:50|3020.8|3014.8|3019.8|3013.8|3020.8|3014.8|3019.8|3013.8|2
1623116220000|2021-06-08 01:37:00|3019.5|3013.5|3020|3014|3020.3|3014.3|3019.5|3013.5|6
1623116230000|2021-06-08 01:37:10|3019.8|3013.8|3019|3013|3019.8|3013.8|3018.3|3012.3|7
1623116240000|2021-06-08 01:37:20|3018.8|3012.8|3018.8|3012.8|3019|3013|3018.8|3012.8|3
1623116250000|2021-06-08 01:37:30|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|4
1623116260000|2021-06-08 01:37:40|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|4
1623116270000|2021-06-08 01:37:50|3018.5|3012.5|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|4
1623116280000|2021-06-08 01:38:00|3018.5|3012.5|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|8
1623116290000|2021-06-08 01:38:10|3018.3|3012.3|3018|3012|3018.3|3012.3|3017.8|3011.8|6
1623116310000|2021-06-08 01:38:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623116320000|2021-06-08 01:38:40|3018|3012|3018|3012|3018|3012|3017.8|3011.8|3
1623116330000|2021-06-08 01:38:50|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623116340000|2021-06-08 01:39:00|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018|3012|4
1623116350000|2021-06-08 01:39:10|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1623116360000|2021-06-08 01:39:20|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1623116370000|2021-06-08 01:39:30|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|5
1623116380000|2021-06-08 01:39:40|3018|3012|3016.8|3010.8|3018|3012|3016.8|3010.8|9
1623116390000|2021-06-08 01:39:50|3016.3|3010.3|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|3
1623116400000|2021-06-08 01:40:00|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.5|3009.5|4
1623116410000|2021-06-08 01:40:10|3015.9|3009.9|3017.3|3011.3|3017.3|3011.3|3015.9|3009.9|6
1623116420000|2021-06-08 01:40:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1623116430000|2021-06-08 01:40:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|3
1623116440000|2021-06-08 01:40:40|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623116460000|2021-06-08 01:41:00|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623116470000|2021-06-08 01:41:10|3016.9|3010.9|3016.6|3010.6|3016.9|3010.9|3016.6|3010.6|2
1623116490000|2021-06-08 01:41:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623116500000|2021-06-08 01:41:40|3016.8|3010.8|3017.8|3011.8|3017.8|3011.8|3016.8|3010.8|4
1623116520000|2021-06-08 01:42:00|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|3
1623116540000|2021-06-08 01:42:20|3018|3012|3018.3|3012.3|3018.5|3012.5|3018|3012|6
1623116550000|2021-06-08 01:42:30|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623116560000|2021-06-08 01:42:40|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623116570000|2021-06-08 01:42:50|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623116580000|2021-06-08 01:43:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623116610000|2021-06-08 01:43:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623116640000|2021-06-08 01:44:00|3016.8|3010.8|3017|3011|3017|3011|3016.3|3010.3|3
1623116660000|2021-06-08 01:44:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623116670000|2021-06-08 01:44:30|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623116680000|2021-06-08 01:44:40|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1623116690000|2021-06-08 01:44:50|3018|3012|3018.3|3012.3|3018.5|3012.5|3018|3012|5
1623116700000|2021-06-08 01:45:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623116710000|2021-06-08 01:45:10|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|4
1623116720000|2021-06-08 01:45:20|3018.8|3012.8|3019|3013|3019.3|3013.3|3018.8|3012.8|6
1623116740000|2021-06-08 01:45:40|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|2
1623116750000|2021-06-08 01:45:50|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623116780000|2021-06-08 01:46:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623116810000|2021-06-08 01:46:50|3018.6|3012.6|3018.4|3012.4|3018.6|3012.6|3018.3|3012.3|4
1623116820000|2021-06-08 01:47:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623116900000|2021-06-08 01:48:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623116940000|2021-06-08 01:49:00|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|4
1623116950000|2021-06-08 01:49:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623116960000|2021-06-08 01:49:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623116970000|2021-06-08 01:49:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623117000000|2021-06-08 01:50:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623117030000|2021-06-08 01:50:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623117070000|2021-06-08 01:51:10|3019|3013|3019|3013|3019|3013|3019|3013|1
1623117090000|2021-06-08 01:51:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623117100000|2021-06-08 01:51:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623117130000|2021-06-08 01:52:10|3017.8|3011.8|3017|3011|3017.8|3011.8|3017|3011|2
1623117160000|2021-06-08 01:52:40|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1623117170000|2021-06-08 01:52:50|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623117180000|2021-06-08 01:53:00|3016.9|3010.9|3017.3|3011.3|3017.6|3011.6|3016.6|3010.6|5
1623117200000|2021-06-08 01:53:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623117230000|2021-06-08 01:53:50|3016.8|3010.8|3017.5|3011.5|3018.3|3012.3|3016.8|3010.8|7
1623117240000|2021-06-08 01:54:00|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.3|3010.3|5
1623117250000|2021-06-08 01:54:10|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1623117260000|2021-06-08 01:54:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623117270000|2021-06-08 01:54:30|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1623117280000|2021-06-08 01:54:40|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1623117290000|2021-06-08 01:54:50|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1623117300000|2021-06-08 01:55:00|3016|3010|3015|3009|3016|3010|3015|3009|2
1623117320000|2021-06-08 01:55:20|3015.3|3009.3|3015.3|3009.3|3015.5|3009.5|3015|3009|5
1623117330000|2021-06-08 01:55:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623117340000|2021-06-08 01:55:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623117360000|2021-06-08 01:56:00|3014.8|3008.8|3014|3008|3014.8|3008.8|3014|3008|3
1623117380000|2021-06-08 01:56:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623117390000|2021-06-08 01:56:30|3013|3007|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|7
1623117400000|2021-06-08 01:56:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623117430000|2021-06-08 01:57:10|3013|3007|3012.5|3006.5|3013|3007|3012.3|3006.3|4
1623117440000|2021-06-08 01:57:20|3012.3|3006.3|3009|3003|3012.3|3006.3|3009|3003|11
1623117450000|2021-06-08 01:57:30|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1623117470000|2021-06-08 01:57:50|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|3
1623117480000|2021-06-08 01:58:00|3009.8|3003.8|3009.3|3003.3|3010|3004|3008.8|3002.8|5
1623117490000|2021-06-08 01:58:10|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|4
1623117500000|2021-06-08 01:58:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|4
1623117520000|2021-06-08 01:58:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623117530000|2021-06-08 01:58:50|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1623117560000|2021-06-08 01:59:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|4
1623117580000|2021-06-08 01:59:40|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|5
1623117590000|2021-06-08 01:59:50|3008.8|3002.8|3008|3002|3008.8|3002.8|3007.8|3001.8|5
1623117630000|2021-06-08 02:00:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623117640000|2021-06-08 02:00:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623117650000|2021-06-08 02:00:50|3008.6|3002.6|3008.5|3002.5|3008.6|3002.6|3008.5|3002.5|2
1623117660000|2021-06-08 02:01:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623117670000|2021-06-08 02:01:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1623117710000|2021-06-08 02:01:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623117770000|2021-06-08 02:02:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623117820000|2021-06-08 02:03:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623117830000|2021-06-08 02:03:50|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1623117880000|2021-06-08 02:04:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623117890000|2021-06-08 02:04:50|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|3
1623117910000|2021-06-08 02:05:10|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|3
1623117940000|2021-06-08 02:05:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623117950000|2021-06-08 02:05:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623117960000|2021-06-08 02:06:00|3012|3006|3011.5|3005.5|3012|3006|3011|3005|5
1623117970000|2021-06-08 02:06:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1623117980000|2021-06-08 02:06:20|3011.5|3005.5|3012.5|3006.5|3012.5|3006.5|3011.5|3005.5|4
1623118000000|2021-06-08 02:06:40|3013.1|3007.1|3012.5|3006.5|3013.1|3007.1|3012.5|3006.5|4
1623118020000|2021-06-08 02:07:00|3012|3006|3012.5|3006.5|3012.5|3006.5|3011.5|3005.5|6
1623118030000|2021-06-08 02:07:10|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|2
1623118040000|2021-06-08 02:07:20|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|2
1623118080000|2021-06-08 02:08:00|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|4
1623118110000|2021-06-08 02:08:30|3013.5|3007.5|3014.3|3008.3|3014.5|3008.5|3013.5|3007.5|3
1623118120000|2021-06-08 02:08:40|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|3
1623118130000|2021-06-08 02:08:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623118140000|2021-06-08 02:09:00|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3012.5|3006.5|6
1623118170000|2021-06-08 02:09:30|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1623118180000|2021-06-08 02:09:40|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1623118190000|2021-06-08 02:09:50|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1623118200000|2021-06-08 02:10:00|3013.3|3007.3|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|5
1623118230000|2021-06-08 02:10:30|3013.5|3007.5|3014|3008|3014|3008|3013.5|3007.5|3
1623118240000|2021-06-08 02:10:40|3013.8|3007.8|3013.5|3007.5|3014|3008|3013.5|3007.5|6
1623118250000|2021-06-08 02:10:50|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.8|3007.8|3
1623118270000|2021-06-08 02:11:10|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|2
1623118280000|2021-06-08 02:11:20|3014.8|3008.8|3015|3009|3015.3|3009.3|3014.8|3008.8|3
1623118290000|2021-06-08 02:11:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623118360000|2021-06-08 02:12:40|3014.5|3008.5|3014.1|3008.1|3014.5|3008.5|3014.1|3008.1|2
1623118370000|2021-06-08 02:12:50|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1623118380000|2021-06-08 02:13:00|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1623118410000|2021-06-08 02:13:30|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1623118430000|2021-06-08 02:13:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1623118440000|2021-06-08 02:14:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623118450000|2021-06-08 02:14:10|3012.8|3006.8|3013.1|3007.1|3013.1|3007.1|3012.8|3006.8|2
1623118460000|2021-06-08 02:14:20|3013.5|3007.5|3013.3|3007.3|3013.6|3007.6|3013.3|3007.3|3
1623118470000|2021-06-08 02:14:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623118480000|2021-06-08 02:14:40|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|2
1623118490000|2021-06-08 02:14:50|3014|3008|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|4
1623118500000|2021-06-08 02:15:00|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623118510000|2021-06-08 02:15:10|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623118620000|2021-06-08 02:17:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623118820000|2021-06-08 02:20:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623119000000|2021-06-08 02:23:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1623119090000|2021-06-08 02:24:50|3014|3008|3014|3008|3014|3008|3014|3008|1
1623119220000|2021-06-08 02:27:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1623119400000|2021-06-08 02:30:00|3014.1|3008.1|3012.3|3006.3|3014.1|3008.1|3012.3|3006.3|10
1623119410000|2021-06-08 02:30:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623119420000|2021-06-08 02:30:20|3013|3007|3013.5|3007.5|3013.8|3007.8|3013|3007|4
1623119430000|2021-06-08 02:30:30|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1623119440000|2021-06-08 02:30:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623119450000|2021-06-08 02:30:50|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1623119460000|2021-06-08 02:31:00|3013.3|3007.3|3012.3|3006.3|3013.3|3007.3|3012.3|3006.3|4
1623119470000|2021-06-08 02:31:10|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1623119490000|2021-06-08 02:31:30|3011.5|3005.5|3011|3005|3011.5|3005.5|3010.5|3004.5|6
1623119530000|2021-06-08 02:32:10|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1623119540000|2021-06-08 02:32:20|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1623119550000|2021-06-08 02:32:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623119560000|2021-06-08 02:32:40|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|3
1623119600000|2021-06-08 02:33:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1623119620000|2021-06-08 02:33:40|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1623119630000|2021-06-08 02:33:50|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|2
1623119640000|2021-06-08 02:34:00|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1623119650000|2021-06-08 02:34:10|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|2
1623119660000|2021-06-08 02:34:20|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|2
1623119670000|2021-06-08 02:34:30|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|2
1623119690000|2021-06-08 02:34:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623119700000|2021-06-08 02:35:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1623119710000|2021-06-08 02:35:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1623119720000|2021-06-08 02:35:20|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.8|3003.8|3
1623119730000|2021-06-08 02:35:30|3010|3004|3010|3004|3010|3004|3009.8|3003.8|3
1623119750000|2021-06-08 02:35:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623119760000|2021-06-08 02:36:00|3010|3004|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|4
1623119770000|2021-06-08 02:36:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1623119780000|2021-06-08 02:36:20|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623119790000|2021-06-08 02:36:30|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623119800000|2021-06-08 02:36:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623119820000|2021-06-08 02:37:00|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|3
1623119830000|2021-06-08 02:37:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|7
1623119840000|2021-06-08 02:37:20|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623119850000|2021-06-08 02:37:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623119860000|2021-06-08 02:37:40|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623119880000|2021-06-08 02:38:00|3010.3|3004.3|3009.5|3003.5|3010.3|3004.3|3009.5|3003.5|6
1623119940000|2021-06-08 02:39:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623119960000|2021-06-08 02:39:20|3009.5|3003.5|3009.8|3003.8|3010.3|3004.3|3009|3003|7
1623119970000|2021-06-08 02:39:30|3010.4|3004.4|3009.5|3003.5|3010.4|3004.4|3009.5|3003.5|2
1623119990000|2021-06-08 02:39:50|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1623120000000|2021-06-08 02:40:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623120020000|2021-06-08 02:40:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623120100000|2021-06-08 02:41:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623120110000|2021-06-08 02:41:50|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1623120130000|2021-06-08 02:42:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|3
1623120140000|2021-06-08 02:42:20|3010|3004|3009.8|3003.8|3010|3004|3009.5|3003.5|6
1623120160000|2021-06-08 02:42:40|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|2
1623120200000|2021-06-08 02:43:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623120240000|2021-06-08 02:44:00|3010|3004|3009.8|3003.8|3010|3004|3009.5|3003.5|3
1623120250000|2021-06-08 02:44:10|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|3
1623120280000|2021-06-08 02:44:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623120290000|2021-06-08 02:44:50|3008.3|3002.3|3008|3002|3008.3|3002.3|3007.8|3001.8|3
1623120300000|2021-06-08 02:45:00|3007.8|3001.8|3007.3|3001.3|3008|3002|3007.3|3001.3|5
1623120310000|2021-06-08 02:45:10|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|6
1623120320000|2021-06-08 02:45:20|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|4
1623120330000|2021-06-08 02:45:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623120360000|2021-06-08 02:46:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|5
1623120370000|2021-06-08 02:46:10|3007|3001|3006.5|3000.5|3007|3001|3006.5|3000.5|3
1623120380000|2021-06-08 02:46:20|3006.3|3000.3|3007.3|3001.3|3007.3|3001.3|3006.3|3000.3|5
1623120390000|2021-06-08 02:46:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623120410000|2021-06-08 02:46:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1623120420000|2021-06-08 02:47:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1623120450000|2021-06-08 02:47:30|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1623120480000|2021-06-08 02:48:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623120490000|2021-06-08 02:48:10|3007.8|3001.8|3007|3001|3007.8|3001.8|3007|3001|3
1623120500000|2021-06-08 02:48:20|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|4
1623120510000|2021-06-08 02:48:30|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1623120520000|2021-06-08 02:48:40|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|5
1623120540000|2021-06-08 02:49:00|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|5
1623120550000|2021-06-08 02:49:10|3006.5|3000.5|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|4
1623120560000|2021-06-08 02:49:20|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1623120570000|2021-06-08 02:49:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|4
1623120580000|2021-06-08 02:49:40|3006.5|3000.5|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|4
1623120590000|2021-06-08 02:49:50|3006|3000|3006.5|3000.5|3006.5|3000.5|3006|3000|3
1623120610000|2021-06-08 02:50:10|3006.8|3000.8|3006.8|3000.8|3007|3001|3006.5|3000.5|7
1623120620000|2021-06-08 02:50:20|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1623120630000|2021-06-08 02:50:30|3007.5|3001.5|3007|3001|3008.3|3002.3|3006.8|3000.8|7
1623120640000|2021-06-08 02:50:40|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623120650000|2021-06-08 02:50:50|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1623120660000|2021-06-08 02:51:00|3007.8|3001.8|3007|3001|3007.8|3001.8|3007|3001|8
1623120670000|2021-06-08 02:51:10|3006.5|3000.5|3006.3|3000.3|3007|3001|3006.3|3000.3|5
1623120680000|2021-06-08 02:51:20|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1623120690000|2021-06-08 02:51:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623120700000|2021-06-08 02:51:40|3006.8|3000.8|3007.5|3001.5|3007.5|3001.5|3006.8|3000.8|4
1623120710000|2021-06-08 02:51:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623120720000|2021-06-08 02:52:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623120740000|2021-06-08 02:52:20|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|2
1623120760000|2021-06-08 02:52:40|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1623120780000|2021-06-08 02:53:00|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|7
1623120790000|2021-06-08 02:53:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623120800000|2021-06-08 02:53:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623120820000|2021-06-08 02:53:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623120830000|2021-06-08 02:53:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623120840000|2021-06-08 02:54:00|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|3
1623120850000|2021-06-08 02:54:10|3005.3|2999.3|3005.5|2999.5|3005.8|2999.8|3005.3|2999.3|5
1623120870000|2021-06-08 02:54:30|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1623120890000|2021-06-08 02:54:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1623120900000|2021-06-08 02:55:00|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1623120920000|2021-06-08 02:55:20|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1623120930000|2021-06-08 02:55:30|3006|3000|3007.3|3001.3|3007.5|3001.5|3005.8|2999.8|6
1623120940000|2021-06-08 02:55:40|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|7
1623120950000|2021-06-08 02:55:50|3007.8|3001.8|3006.8|3000.8|3008.8|3002.8|3006.8|3000.8|14
1623120960000|2021-06-08 02:56:00|3006.3|3000.3|3008.5|3002.5|3008.5|3002.5|3006.3|3000.3|13
1623120970000|2021-06-08 02:56:10|3008.8|3002.8|3009.3|3003.3|3009.5|3003.5|3008.8|3002.8|6
1623120980000|2021-06-08 02:56:20|3009.5|3003.5|3009.8|3003.8|3011|3005|3009.4|3003.4|9
1623121000000|2021-06-08 02:56:40|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|3
1623121020000|2021-06-08 02:57:00|3008.8|3002.8|3008|3002|3008.8|3002.8|3008|3002|5
1623121030000|2021-06-08 02:57:10|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623121040000|2021-06-08 02:57:20|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|2
1623121050000|2021-06-08 02:57:30|3009|3003|3008.3|3002.3|3009|3003|3008|3002|7
1623121060000|2021-06-08 02:57:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623121070000|2021-06-08 02:57:50|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|5
1623121080000|2021-06-08 02:58:00|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007|3001|4
1623121090000|2021-06-08 02:58:10|3008|3002|3008|3002|3008.3|3002.3|3007.8|3001.8|10
1623121100000|2021-06-08 02:58:20|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|17
1623121110000|2021-06-08 02:58:30|3008|3002|3009.5|3003.5|3009.5|3003.5|3007.8|3001.8|20
1623121120000|2021-06-08 02:58:40|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1623121140000|2021-06-08 02:59:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007|3001|7
1623121180000|2021-06-08 02:59:40|3007|3001|3007.3|3001.3|3007.5|3001.5|3007|3001|4
1623121190000|2021-06-08 02:59:50|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007|3001|5
1623121200000|2021-06-08 03:00:00|3007|3001|3007|3001|3007|3001|3006.3|3000.3|11
1623121210000|2021-06-08 03:00:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623121270000|2021-06-08 03:01:10|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623121280000|2021-06-08 03:01:20|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623121290000|2021-06-08 03:01:30|3009|3003|3008.5|3002.5|3009|3003|3008.3|3002.3|3
1623121300000|2021-06-08 03:01:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623121390000|2021-06-08 03:03:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623121420000|2021-06-08 03:03:40|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|3
1623121480000|2021-06-08 03:04:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623121500000|2021-06-08 03:05:00|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.8|3003.8|3
1623121510000|2021-06-08 03:05:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623121520000|2021-06-08 03:05:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623121590000|2021-06-08 03:06:30|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1623121670000|2021-06-08 03:07:50|3011.5|3005.5|3012.5|3006.5|3012.5|3006.5|3011.5|3005.5|3
1623121680000|2021-06-08 03:08:00|3012.8|3006.8|3013|3007|3013|3007|3012.5|3006.5|3
1623121780000|2021-06-08 03:09:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623121820000|2021-06-08 03:10:20|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1623121830000|2021-06-08 03:10:30|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1623121840000|2021-06-08 03:10:40|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1623121860000|2021-06-08 03:11:00|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1623121880000|2021-06-08 03:11:20|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1623121890000|2021-06-08 03:11:30|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1623121910000|2021-06-08 03:11:50|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1623122080000|2021-06-08 03:14:40|3011.5|3005.5|3010.5|3004.5|3011.5|3005.5|3010.5|3004.5|4
1623122090000|2021-06-08 03:14:50|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1623122160000|2021-06-08 03:16:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623122170000|2021-06-08 03:16:10|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1623122180000|2021-06-08 03:16:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1623122200000|2021-06-08 03:16:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623122280000|2021-06-08 03:18:00|3008.9|3002.9|3010.5|3004.5|3010.5|3004.5|3008.9|3002.9|4
1623122290000|2021-06-08 03:18:10|3010.8|3004.8|3011|3005|3011.3|3005.3|3010.8|3004.8|3
1623122310000|2021-06-08 03:18:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623122320000|2021-06-08 03:18:40|3011|3005|3011|3005|3011.3|3005.3|3011|3005|3
1623122330000|2021-06-08 03:18:50|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1623122350000|2021-06-08 03:19:10|3011.3|3005.3|3011|3005|3011.3|3005.3|3010.8|3004.8|4
1623122360000|2021-06-08 03:19:20|3010.8|3004.8|3009.5|3003.5|3010.8|3004.8|3009.5|3003.5|4
1623122390000|2021-06-08 03:19:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623122400000|2021-06-08 03:20:00|3009|3003|3008.8|3002.8|3009|3003|3008.5|3002.5|3
1623122420000|2021-06-08 03:20:20|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1623122430000|2021-06-08 03:20:30|3008.5|3002.5|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|6
1623122440000|2021-06-08 03:20:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1623122460000|2021-06-08 03:21:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|3
1623122470000|2021-06-08 03:21:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1623122480000|2021-06-08 03:21:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623122510000|2021-06-08 03:21:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623122520000|2021-06-08 03:22:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1623122540000|2021-06-08 03:22:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623122550000|2021-06-08 03:22:30|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|4
1623122560000|2021-06-08 03:22:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623122570000|2021-06-08 03:22:50|3008.3|3002.3|3010|3004|3010|3004|3008.3|3002.3|4
1623122580000|2021-06-08 03:23:00|3009.3|3003.3|3008.5|3002.5|3009.3|3003.3|3008.3|3002.3|3
1623122590000|2021-06-08 03:23:10|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|3
1623122620000|2021-06-08 03:23:40|3009|3003|3008.5|3002.5|3009|3003|3008.3|3002.3|7
1623122630000|2021-06-08 03:23:50|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1623122650000|2021-06-08 03:24:10|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623122660000|2021-06-08 03:24:20|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623122670000|2021-06-08 03:24:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623122690000|2021-06-08 03:24:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1623122700000|2021-06-08 03:25:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623122710000|2021-06-08 03:25:10|3009.1|3003.1|3008.8|3002.8|3009.1|3003.1|3008.8|3002.8|3
1623122720000|2021-06-08 03:25:20|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623122730000|2021-06-08 03:25:30|3008.3|3002.3|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|3
1623122740000|2021-06-08 03:25:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623122750000|2021-06-08 03:25:50|3009.6|3003.6|3009.9|3003.9|3009.9|3003.9|3009.6|3003.6|3
1623122760000|2021-06-08 03:26:00|3010|3004|3009.9|3003.9|3010|3004|3009.9|3003.9|2
1623122770000|2021-06-08 03:26:10|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623122780000|2021-06-08 03:26:20|3010|3004|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|4
1623122790000|2021-06-08 03:26:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1623122820000|2021-06-08 03:27:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1623122830000|2021-06-08 03:27:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1623122850000|2021-06-08 03:27:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623122860000|2021-06-08 03:27:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1623122900000|2021-06-08 03:28:20|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1623122940000|2021-06-08 03:29:00|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1623122950000|2021-06-08 03:29:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623122970000|2021-06-08 03:29:30|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|3
1623123560000|2021-06-08 03:39:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623124490000|2021-06-08 03:54:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1623125070000|2021-06-08 04:04:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623125100000|2021-06-08 04:05:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1623125700000|2021-06-08 04:15:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1623125750000|2021-06-08 04:15:50|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1623127580000|2021-06-08 04:46:20|3009.4|3003.4|3009.9|3003.9|3009.9|3003.9|3009.4|3003.4|2
1623127610000|2021-06-08 04:46:50|3009|3003|3009.4|3003.4|3009.4|3003.4|3009|3003|2
1623127620000|2021-06-08 04:47:00|3009.6|3003.6|3010|3004|3010|3004|3009.6|3003.6|2
1623127670000|2021-06-08 04:47:50|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1623127880000|2021-06-08 04:51:20|3009.1|3003.1|3009.3|3003.3|3009.3|3003.3|3009.1|3003.1|2
1623127890000|2021-06-08 04:51:30|3009.1|3003.1|3009.3|3003.3|3009.3|3003.3|3009.1|3003.1|2
1623127940000|2021-06-08 04:52:20|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623128870000|2021-06-08 05:07:50|3009.1|3003.1|3009.3|3003.3|3009.3|3003.3|3009.1|3003.1|2
1623129040000|2021-06-08 05:10:40|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623129150000|2021-06-08 05:12:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623129320000|2021-06-08 05:15:20|3010|3004|3009.4|3003.4|3010|3004|3009.4|3003.4|2
1623129330000|2021-06-08 05:15:30|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623129410000|2021-06-08 05:16:50|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1623129440000|2021-06-08 05:17:20|3011|3005|3011.8|3005.8|3011.8|3005.8|3011|3005|2
1623129450000|2021-06-08 05:17:30|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1623129580000|2021-06-08 05:19:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623129750000|2021-06-08 05:22:30|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1623129760000|2021-06-08 05:22:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623129770000|2021-06-08 05:22:50|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|2
1623129790000|2021-06-08 05:23:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623129810000|2021-06-08 05:23:30|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623129910000|2021-06-08 05:25:10|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1623129930000|2021-06-08 05:25:30|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|2
1623130000000|2021-06-08 05:26:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623130020000|2021-06-08 05:27:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623130050000|2021-06-08 05:27:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623130100000|2021-06-08 05:28:20|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1623130110000|2021-06-08 05:28:30|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623130130000|2021-06-08 05:28:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623130160000|2021-06-08 05:29:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623130200000|2021-06-08 05:30:00|3012.3|3006.3|3007.8|3001.8|3012.3|3006.3|3007.8|3001.8|7
1623130210000|2021-06-08 05:30:10|3006.8|3000.8|3003.8|2997.8|3006.8|3000.8|3003.5|2997.5|9
1623130220000|2021-06-08 05:30:20|3003.5|2997.5|3003.5|2997.5|3004.5|2998.5|3003.5|2997.5|6
1623130230000|2021-06-08 05:30:30|3003.3|2997.3|3005.3|2999.3|3006|3000|3002.8|2996.8|21
1623130240000|2021-06-08 05:30:40|3005|2999|3007.5|3001.5|3007.5|3001.5|3005|2999|10
1623130250000|2021-06-08 05:30:50|3007.8|3001.8|3007.5|3001.5|3008|3002|3007.5|3001.5|3
1623130260000|2021-06-08 05:31:00|3007.3|3001.3|3005.5|2999.5|3007.3|3001.3|3005.5|2999.5|5
1623130270000|2021-06-08 05:31:10|3005.1|2999.1|3003.5|2997.5|3005.1|2999.1|3003.3|2997.3|13
1623130280000|2021-06-08 05:31:20|3003.3|2997.3|3003.4|2997.4|3003.4|2997.4|3002|2996|12
1623130290000|2021-06-08 05:31:30|3003.3|2997.3|3001.5|2995.5|3003.3|2997.3|3001.5|2995.5|9
1623130300000|2021-06-08 05:31:40|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623130310000|2021-06-08 05:31:50|3002.3|2996.3|3002.8|2996.8|3003|2997|3002.3|2996.3|4
1623130320000|2021-06-08 05:32:00|3003|2997|3004.5|2998.5|3004.5|2998.5|3003|2997|7
1623130330000|2021-06-08 05:32:10|3004.8|2998.8|3005.3|2999.3|3005.8|2999.8|3004.8|2998.8|8
1623130340000|2021-06-08 05:32:20|3005|2999|3002.8|2996.8|3005|2999|3002.8|2996.8|5
1623130350000|2021-06-08 05:32:30|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001.5|2995.5|4
1623130360000|2021-06-08 05:32:40|3002|2996|3002.5|2996.5|3002.5|2996.5|3002|2996|3
1623130370000|2021-06-08 05:32:50|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|4
1623130390000|2021-06-08 05:33:10|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|5
1623130400000|2021-06-08 05:33:20|3003.8|2997.8|3004.3|2998.3|3004.5|2998.5|3003.8|2997.8|4
1623130410000|2021-06-08 05:33:30|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|3
1623130440000|2021-06-08 05:34:00|3004.8|2998.8|3003.3|2997.3|3004.8|2998.8|3002.8|2996.8|9
1623130450000|2021-06-08 05:34:10|3002.8|2996.8|3004.3|2998.3|3004.3|2998.3|3002.8|2996.8|8
1623130460000|2021-06-08 05:34:20|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1623130470000|2021-06-08 05:34:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623130480000|2021-06-08 05:34:40|3004.8|2998.8|3005.3|2999.3|3005.8|2999.8|3004.8|2998.8|5
1623130490000|2021-06-08 05:34:50|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005|2999|4
1623130500000|2021-06-08 05:35:00|3005.5|2999.5|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|3
1623130510000|2021-06-08 05:35:10|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1623130530000|2021-06-08 05:35:30|3006.3|3000.3|3007.8|3001.8|3008|3002|3006.3|3000.3|6
1623130540000|2021-06-08 05:35:40|3008|3002|3009.5|3003.5|3009.5|3003.5|3008|3002|8
1623130550000|2021-06-08 05:35:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623130560000|2021-06-08 05:36:00|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|3
1623130580000|2021-06-08 05:36:20|3008.5|3002.5|3007.5|3001.5|3008.5|3002.5|3007.5|3001.5|5
1623130590000|2021-06-08 05:36:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623130600000|2021-06-08 05:36:40|3007|3001|3008.8|3002.8|3008.8|3002.8|3007|3001|6
1623130620000|2021-06-08 05:37:00|3009|3003|3009.8|3003.8|3009.8|3003.8|3009|3003|3
1623130630000|2021-06-08 05:37:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1623130650000|2021-06-08 05:37:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623130660000|2021-06-08 05:37:40|3010.1|3004.1|3009.3|3003.3|3010.1|3004.1|3009.3|3003.3|4
1623130670000|2021-06-08 05:37:50|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|3
1623130680000|2021-06-08 05:38:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623130690000|2021-06-08 05:38:10|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1623130700000|2021-06-08 05:38:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1623130710000|2021-06-08 05:38:30|3009.8|3003.8|3009.9|3003.9|3009.9|3003.9|3009.8|3003.8|2
1623130720000|2021-06-08 05:38:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623130730000|2021-06-08 05:38:50|3010|3004|3010|3004|3010.3|3004.3|3010|3004|3
1623130740000|2021-06-08 05:39:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623130750000|2021-06-08 05:39:10|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623130760000|2021-06-08 05:39:20|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623130770000|2021-06-08 05:39:30|3009.5|3003.5|3010.3|3004.3|3010.3|3004.3|3009.5|3003.5|4
1623130780000|2021-06-08 05:39:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623130790000|2021-06-08 05:39:50|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|2
1623130800000|2021-06-08 05:40:00|3009.8|3003.8|3010|3004|3010.3|3004.3|3009.8|3003.8|3
1623130820000|2021-06-08 05:40:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623130850000|2021-06-08 05:40:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1623130860000|2021-06-08 05:41:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623130870000|2021-06-08 05:41:10|3010|3004|3011.5|3005.5|3011.5|3005.5|3010|3004|5
1623130880000|2021-06-08 05:41:20|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1623130900000|2021-06-08 05:41:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1623130910000|2021-06-08 05:41:50|3012.5|3006.5|3012|3006|3012.8|3006.8|3012|3006|4
1623130920000|2021-06-08 05:42:00|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|3
1623130930000|2021-06-08 05:42:10|3011.5|3005.5|3011.6|3005.6|3011.6|3005.6|3011.5|3005.5|2
1623130940000|2021-06-08 05:42:20|3010.9|3004.9|3011.5|3005.5|3011.5|3005.5|3010.9|3004.9|2
1623130960000|2021-06-08 05:42:40|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623130970000|2021-06-08 05:42:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1623130990000|2021-06-08 05:43:10|3011.3|3005.3|3010.5|3004.5|3011.3|3005.3|3010.3|3004.3|6
1623131000000|2021-06-08 05:43:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623131010000|2021-06-08 05:43:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623131030000|2021-06-08 05:43:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1623131040000|2021-06-08 05:44:00|3010.3|3004.3|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|4
1623131050000|2021-06-08 05:44:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1623131100000|2021-06-08 05:45:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623131120000|2021-06-08 05:45:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623131130000|2021-06-08 05:45:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1623131140000|2021-06-08 05:45:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623131150000|2021-06-08 05:45:50|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1623131160000|2021-06-08 05:46:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1623131170000|2021-06-08 05:46:10|3009|3003|3007.5|3001.5|3009|3003|3007.5|3001.5|5
1623131180000|2021-06-08 05:46:20|3007.3|3001.3|3006.1|3000.1|3007.3|3001.3|3006.1|3000.1|5
1623131190000|2021-06-08 05:46:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|3
1623131200000|2021-06-08 05:46:40|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|5
1623131220000|2021-06-08 05:47:00|3004.8|2998.8|3004.6|2998.6|3004.8|2998.8|3004|2998|8
1623131230000|2021-06-08 05:47:10|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1623131240000|2021-06-08 05:47:20|3003.8|2997.8|3003.5|2997.5|3004|2998|3003.5|2997.5|3
1623131250000|2021-06-08 05:47:30|3003.4|2997.4|3003.3|2997.3|3003.5|2997.5|3002.8|2996.8|11
1623131260000|2021-06-08 05:47:40|3003.8|2997.8|3004.1|2998.1|3004.3|2998.3|3003.8|2997.8|6
1623131270000|2021-06-08 05:47:50|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1623131280000|2021-06-08 05:48:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623131290000|2021-06-08 05:48:10|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1623131300000|2021-06-08 05:48:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1623131310000|2021-06-08 05:48:30|3002.8|2996.8|3004|2998|3004|2998|3002.8|2996.8|6
1623131320000|2021-06-08 05:48:40|3003.3|2997.3|3004|2998|3004|2998|3003.3|2997.3|2
1623131340000|2021-06-08 05:49:00|3002.8|2996.8|3002|2996|3002.8|2996.8|3001.8|2995.8|4
1623131350000|2021-06-08 05:49:10|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1623131360000|2021-06-08 05:49:20|3001|2995|3001.8|2995.8|3001.8|2995.8|3000.5|2994.5|8
1623131370000|2021-06-08 05:49:30|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|4
1623131380000|2021-06-08 05:49:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1623131410000|2021-06-08 05:50:10|3002.3|2996.3|3003|2997|3003|2997|3002.3|2996.3|2
1623131450000|2021-06-08 05:50:50|3002.8|2996.8|3001.8|2995.8|3002.8|2996.8|3001.8|2995.8|4
1623131460000|2021-06-08 05:51:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623131470000|2021-06-08 05:51:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1623131480000|2021-06-08 05:51:20|3002.3|2996.3|3003|2997|3003|2997|3002.3|2996.3|3
1623131490000|2021-06-08 05:51:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623131500000|2021-06-08 05:51:40|3003.5|2997.5|3003|2997|3003.5|2997.5|3002.8|2996.8|5
1623131510000|2021-06-08 05:51:50|3002.8|2996.8|3002|2996|3002.8|2996.8|3002|2996|5
1623131520000|2021-06-08 05:52:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623131530000|2021-06-08 05:52:10|3002.5|2996.5|3002.3|2996.3|3002.8|2996.8|3002|2996|6
1623131540000|2021-06-08 05:52:20|3002.5|2996.5|3003|2997|3004|2998|3002.5|2996.5|8
1623131550000|2021-06-08 05:52:30|3002.5|2996.5|3002|2996|3002.8|2996.8|3002|2996|8
1623131560000|2021-06-08 05:52:40|3001.8|2995.8|3001|2995|3001.8|2995.8|3001|2995|4
1623131570000|2021-06-08 05:52:50|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1623131580000|2021-06-08 05:53:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1623131600000|2021-06-08 05:53:20|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001|2995|4
1623131610000|2021-06-08 05:53:30|3001.4|2995.4|3001.9|2995.9|3001.9|2995.9|3001.4|2995.4|2
1623131620000|2021-06-08 05:53:40|3001.5|2995.5|3001.8|2995.8|3003|2997|3001.5|2995.5|12
1623131630000|2021-06-08 05:53:50|3001.5|2995.5|2999.8|2993.8|3001.5|2995.5|2999.8|2993.8|5
1623131640000|2021-06-08 05:54:00|3000|2994|3001.3|2995.3|3001.3|2995.3|3000|2994|5
1623131650000|2021-06-08 05:54:10|3001.5|2995.5|3001.5|2995.5|3002|2996|3000.8|2994.8|6
1623131660000|2021-06-08 05:54:20|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1623131720000|2021-06-08 05:55:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1623131730000|2021-06-08 05:55:30|3002.3|2996.3|3003.3|2997.3|3003.3|2997.3|3002.3|2996.3|2
1623131740000|2021-06-08 05:55:40|3003.5|2997.5|3004.1|2998.1|3004.1|2998.1|3003.5|2997.5|3
1623131750000|2021-06-08 05:55:50|3004.6|2998.6|3005|2999|3005|2999|3004.6|2998.6|2
1623131760000|2021-06-08 05:56:00|3005.3|2999.3|3005.5|2999.5|3005.8|2999.8|3005.3|2999.3|4
1623131770000|2021-06-08 05:56:10|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|2
1623131780000|2021-06-08 05:56:20|3004.5|2998.5|3004|2998|3004.5|2998.5|3003.8|2997.8|3
1623131790000|2021-06-08 05:56:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623131820000|2021-06-08 05:57:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1623131830000|2021-06-08 05:57:10|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|3
1623131840000|2021-06-08 05:57:20|3003|2997|3002.9|2996.9|3003|2997|3002.9|2996.9|2
1623131850000|2021-06-08 05:57:30|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1623131860000|2021-06-08 05:57:40|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|2
1623131880000|2021-06-08 05:58:00|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1623131890000|2021-06-08 05:58:10|3003.5|2997.5|3002.5|2996.5|3003.5|2997.5|3002.5|2996.5|5
1623131900000|2021-06-08 05:58:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623131920000|2021-06-08 05:58:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623131930000|2021-06-08 05:58:50|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3002.8|2996.8|2
1623131950000|2021-06-08 05:59:10|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|3
1623131990000|2021-06-08 05:59:50|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|4
1623132010000|2021-06-08 06:00:10|3003.5|2997.5|3002.5|2996.5|3003.5|2997.5|3002.5|2996.5|4
1623132020000|2021-06-08 06:00:20|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1623132030000|2021-06-08 06:00:30|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623132040000|2021-06-08 06:00:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623132050000|2021-06-08 06:00:50|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1623132060000|2021-06-08 06:01:00|3001.5|2995.5|3002.5|2996.5|3002.5|2996.5|3001.5|2995.5|5
1623132070000|2021-06-08 06:01:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623132080000|2021-06-08 06:01:20|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1623132090000|2021-06-08 06:01:30|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|3
1623132100000|2021-06-08 06:01:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623132140000|2021-06-08 06:02:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623132150000|2021-06-08 06:02:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623132160000|2021-06-08 06:02:40|3004|2998|3004|2998|3004|2998|3004|2998|1
1623132170000|2021-06-08 06:02:50|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623132180000|2021-06-08 06:03:00|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1623132190000|2021-06-08 06:03:10|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1623132200000|2021-06-08 06:03:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623132240000|2021-06-08 06:04:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623132250000|2021-06-08 06:04:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623132290000|2021-06-08 06:04:50|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3002.8|2996.8|4
1623132300000|2021-06-08 06:05:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623132310000|2021-06-08 06:05:10|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|4
1623132320000|2021-06-08 06:05:20|3004.3|2998.3|3003|2997|3004.3|2998.3|3003|2997|4
1623132330000|2021-06-08 06:05:30|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|4
1623132340000|2021-06-08 06:05:40|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|3
1623132360000|2021-06-08 06:06:00|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1623132370000|2021-06-08 06:06:10|3003.5|2997.5|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|4
1623132380000|2021-06-08 06:06:20|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1623132390000|2021-06-08 06:06:30|3003.1|2997.1|3003.5|2997.5|3003.8|2997.8|3002.8|2996.8|5
1623132400000|2021-06-08 06:06:40|3003.3|2997.3|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|3
1623132440000|2021-06-08 06:07:20|3003.5|2997.5|3003.3|2997.3|3004.3|2998.3|3003.3|2997.3|4
1623132470000|2021-06-08 06:07:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1623132480000|2021-06-08 06:08:00|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|4
1623132490000|2021-06-08 06:08:10|3003.9|2997.9|3004.3|2998.3|3004.3|2998.3|3003.9|2997.9|2
1623132500000|2021-06-08 06:08:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623132510000|2021-06-08 06:08:30|3004.8|2998.8|3005.5|2999.5|3005.5|2999.5|3004.8|2998.8|3
1623132520000|2021-06-08 06:08:40|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1623132530000|2021-06-08 06:08:50|3006.3|3000.3|3006.8|3000.8|3007|3001|3006.3|3000.3|4
1623132550000|2021-06-08 06:09:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1623132560000|2021-06-08 06:09:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623132590000|2021-06-08 06:09:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1623132610000|2021-06-08 06:10:10|3007.4|3001.4|3008.5|3002.5|3008.5|3002.5|3007.4|3001.4|4
1623132630000|2021-06-08 06:10:30|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1623132640000|2021-06-08 06:10:40|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.8|3001.8|3
1623132650000|2021-06-08 06:10:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623132660000|2021-06-08 06:11:00|3008|3002|3008.8|3002.8|3009|3003|3008|3002|6
1623132670000|2021-06-08 06:11:10|3009|3003|3009.8|3003.8|3009.8|3003.8|3009|3003|4
1623132680000|2021-06-08 06:11:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|3
1623132690000|2021-06-08 06:11:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623132720000|2021-06-08 06:12:00|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|2
1623132730000|2021-06-08 06:12:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623132740000|2021-06-08 06:12:20|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1623132750000|2021-06-08 06:12:30|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|4
1623132770000|2021-06-08 06:12:50|3007.3|3001.3|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|5
1623132780000|2021-06-08 06:13:00|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1623132800000|2021-06-08 06:13:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623132810000|2021-06-08 06:13:30|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1623132840000|2021-06-08 06:14:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1623132850000|2021-06-08 06:14:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623132860000|2021-06-08 06:14:20|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1623132870000|2021-06-08 06:14:30|3006.1|3000.1|3007|3001|3007|3001|3006.1|3000.1|4
1623132910000|2021-06-08 06:15:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623132930000|2021-06-08 06:15:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623132940000|2021-06-08 06:15:40|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|2
1623132950000|2021-06-08 06:15:50|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1623132980000|2021-06-08 06:16:20|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1623132990000|2021-06-08 06:16:30|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|3
1623133000000|2021-06-08 06:16:40|3007.8|3001.8|3008.3|3002.3|3009|3003|3007.8|3001.8|9
1623133010000|2021-06-08 06:16:50|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|3
1623133020000|2021-06-08 06:17:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009|3003|3
1623133030000|2021-06-08 06:17:10|3009.5|3003.5|3008.3|3002.3|3009.5|3003.5|3008.3|3002.3|7
1623133040000|2021-06-08 06:17:20|3008|3002|3009|3003|3009.3|3003.3|3007.5|3001.5|8
1623133050000|2021-06-08 06:17:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623133060000|2021-06-08 06:17:40|3009|3003|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|5
1623133080000|2021-06-08 06:18:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623133090000|2021-06-08 06:18:10|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.8|3001.8|3
1623133100000|2021-06-08 06:18:20|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|3
1623133130000|2021-06-08 06:18:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623133140000|2021-06-08 06:19:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623133150000|2021-06-08 06:19:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623133170000|2021-06-08 06:19:30|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|4
1623133180000|2021-06-08 06:19:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1623133200000|2021-06-08 06:20:00|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|3
1623133210000|2021-06-08 06:20:10|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1623133240000|2021-06-08 06:20:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623133250000|2021-06-08 06:20:50|3009.8|3003.8|3009.5|3003.5|3010|3004|3009.5|3003.5|6
1623133260000|2021-06-08 06:21:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623133280000|2021-06-08 06:21:20|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1623133300000|2021-06-08 06:21:40|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1623133310000|2021-06-08 06:21:50|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1623133340000|2021-06-08 06:22:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623133350000|2021-06-08 06:22:30|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1623133370000|2021-06-08 06:22:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623133380000|2021-06-08 06:23:00|3006|3000|3006.5|3000.5|3006.5|3000.5|3005.5|2999.5|4
1623133390000|2021-06-08 06:23:10|3007.6|3001.6|3007.3|3001.3|3007.6|3001.6|3007.3|3001.3|2
1623133430000|2021-06-08 06:23:50|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|3
1623133440000|2021-06-08 06:24:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623133500000|2021-06-08 06:25:00|3008.4|3002.4|3006.5|3000.5|3008.4|3002.4|3006.5|3000.5|5
1623133510000|2021-06-08 06:25:10|3006|3000|3008|3002|3008|3002|3005.8|2999.8|6
1623133520000|2021-06-08 06:25:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1623133540000|2021-06-08 06:25:40|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|3
1623133550000|2021-06-08 06:25:50|3008.5|3002.5|3007.6|3001.6|3008.5|3002.5|3007.6|3001.6|4
1623133570000|2021-06-08 06:26:10|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1623133580000|2021-06-08 06:26:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1623133610000|2021-06-08 06:26:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623133620000|2021-06-08 06:27:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623133630000|2021-06-08 06:27:10|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1623133640000|2021-06-08 06:27:20|3008|3002|3008.5|3002.5|3008.5|3002.5|3007.5|3001.5|5
1623133650000|2021-06-08 06:27:30|3008.8|3002.8|3009|3003|3009.3|3003.3|3008.8|3002.8|4
1623133660000|2021-06-08 06:27:40|3009.3|3003.3|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|6
1623133670000|2021-06-08 06:27:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1623133680000|2021-06-08 06:28:00|3008.8|3002.8|3008|3002|3008.8|3002.8|3007.8|3001.8|6
1623133690000|2021-06-08 06:28:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623133700000|2021-06-08 06:28:20|3008|3002|3008|3002|3008.3|3002.3|3008|3002|3
1623133710000|2021-06-08 06:28:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623133720000|2021-06-08 06:28:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1623133730000|2021-06-08 06:28:50|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1623133740000|2021-06-08 06:29:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|6
1623133750000|2021-06-08 06:29:10|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|5
1623133760000|2021-06-08 06:29:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1623133770000|2021-06-08 06:29:30|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1623133800000|2021-06-08 06:30:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623133810000|2021-06-08 06:30:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623133830000|2021-06-08 06:30:30|3009.5|3003.5|3010.3|3004.3|3010.3|3004.3|3009.5|3003.5|5
1623133840000|2021-06-08 06:30:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1623133850000|2021-06-08 06:30:50|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010|3004|4
1623133860000|2021-06-08 06:31:00|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623133880000|2021-06-08 06:31:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623133890000|2021-06-08 06:31:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623133900000|2021-06-08 06:31:40|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.8|3003.8|3
1623133910000|2021-06-08 06:31:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623133920000|2021-06-08 06:32:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623133930000|2021-06-08 06:32:10|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1623133940000|2021-06-08 06:32:20|3009|3003|3008|3002|3009|3003|3007.8|3001.8|7
1623133950000|2021-06-08 06:32:30|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|5
1623133960000|2021-06-08 06:32:40|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1623133970000|2021-06-08 06:32:50|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1623133980000|2021-06-08 06:33:00|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|2
1623133990000|2021-06-08 06:33:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623134010000|2021-06-08 06:33:30|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1623134020000|2021-06-08 06:33:40|3007|3001|3008.3|3002.3|3008.3|3002.3|3007|3001|4
1623134060000|2021-06-08 06:34:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623134080000|2021-06-08 06:34:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623134100000|2021-06-08 06:35:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623134120000|2021-06-08 06:35:20|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.5|3002.5|4
1623134130000|2021-06-08 06:35:30|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623134140000|2021-06-08 06:35:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623134150000|2021-06-08 06:35:50|3009.5|3003.5|3009|3003|3009.8|3003.8|3009|3003|3
1623134160000|2021-06-08 06:36:00|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|4
1623134170000|2021-06-08 06:36:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623134180000|2021-06-08 06:36:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623134190000|2021-06-08 06:36:30|3009|3003|3009|3003|3009.1|3003.1|3009|3003|3
1623134200000|2021-06-08 06:36:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623134210000|2021-06-08 06:36:50|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1623134220000|2021-06-08 06:37:00|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|2
1623134250000|2021-06-08 06:37:30|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623134260000|2021-06-08 06:37:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623134310000|2021-06-08 06:38:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623134320000|2021-06-08 06:38:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1623134330000|2021-06-08 06:38:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623134340000|2021-06-08 06:39:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623134360000|2021-06-08 06:39:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623134390000|2021-06-08 06:39:50|3008|3002|3009.3|3003.3|3009.3|3003.3|3008|3002|2
1623134420000|2021-06-08 06:40:20|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623134430000|2021-06-08 06:40:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1623134470000|2021-06-08 06:41:10|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1623134480000|2021-06-08 06:41:20|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|7
1623134490000|2021-06-08 06:41:30|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|4
1623134500000|2021-06-08 06:41:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623134510000|2021-06-08 06:41:50|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|4
1623134520000|2021-06-08 06:42:00|3010.5|3004.5|3009.8|3003.8|3010.8|3004.8|3009.8|3003.8|8
1623134530000|2021-06-08 06:42:10|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1623134540000|2021-06-08 06:42:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623134550000|2021-06-08 06:42:30|3010.5|3004.5|3011|3005|3011|3005|3010.5|3004.5|4
1623134580000|2021-06-08 06:43:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623134590000|2021-06-08 06:43:10|3010.5|3004.5|3010.3|3004.3|3010.8|3004.8|3010|3004|7
1623134600000|2021-06-08 06:43:20|3010|3004|3011|3005|3011|3005|3010|3004|4
1623134610000|2021-06-08 06:43:30|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1623134620000|2021-06-08 06:43:40|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|3
1623134630000|2021-06-08 06:43:50|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623134640000|2021-06-08 06:44:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|3
1623134670000|2021-06-08 06:44:30|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1623134680000|2021-06-08 06:44:40|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|7
1623134690000|2021-06-08 06:44:50|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|7
1623134700000|2021-06-08 06:45:00|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|5
1623134710000|2021-06-08 06:45:10|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1623134730000|2021-06-08 06:45:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623134740000|2021-06-08 06:45:40|3012.5|3006.5|3012.5|3006.5|3013|3007|3012.5|3006.5|3
1623134750000|2021-06-08 06:45:50|3012.3|3006.3|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|5
1623134790000|2021-06-08 06:46:30|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|4
1623134800000|2021-06-08 06:46:40|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|5
1623134810000|2021-06-08 06:46:50|3010.8|3004.8|3009.5|3003.5|3010.8|3004.8|3009.5|3003.5|4
1623134820000|2021-06-08 06:47:00|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|3
1623134830000|2021-06-08 06:47:10|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3010.3|3004.3|5
1623134840000|2021-06-08 06:47:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.8|3003.8|3
1623134850000|2021-06-08 06:47:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3009.8|3003.8|5
1623134860000|2021-06-08 06:47:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623134870000|2021-06-08 06:47:50|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|4
1623134880000|2021-06-08 06:48:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623134890000|2021-06-08 06:48:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1623134920000|2021-06-08 06:48:40|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|3
1623134930000|2021-06-08 06:48:50|3007.8|3001.8|3008.3|3002.3|3008.5|3002.5|3007.8|3001.8|4
1623134940000|2021-06-08 06:49:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623134950000|2021-06-08 06:49:10|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1623134960000|2021-06-08 06:49:20|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.3|3002.3|7
1623134970000|2021-06-08 06:49:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623135010000|2021-06-08 06:50:10|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|2
1623135020000|2021-06-08 06:50:20|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|3
1623135030000|2021-06-08 06:50:30|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|7
1623135040000|2021-06-08 06:50:40|3008.8|3002.8|3007.5|3001.5|3008.8|3002.8|3007.5|3001.5|7
1623135060000|2021-06-08 06:51:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623135090000|2021-06-08 06:51:30|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|4
1623135100000|2021-06-08 06:51:40|3007|3001|3007.3|3001.3|3007.8|3001.8|3007|3001|6
1623135120000|2021-06-08 06:52:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1623135130000|2021-06-08 06:52:10|3007|3001|3007.3|3001.3|3007.5|3001.5|3007|3001|8
1623135140000|2021-06-08 06:52:20|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1623135150000|2021-06-08 06:52:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|5
1623135160000|2021-06-08 06:52:40|3006.3|3000.3|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|3
1623135170000|2021-06-08 06:52:50|3006|3000|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|5
1623135180000|2021-06-08 06:53:00|3005.3|2999.3|3005|2999|3005.3|2999.3|3004.5|2998.5|8
1623135200000|2021-06-08 06:53:20|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1623135210000|2021-06-08 06:53:30|3005.3|2999.3|3005.5|2999.5|3006|3000|3005.3|2999.3|4
1623135230000|2021-06-08 06:53:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623135240000|2021-06-08 06:54:00|3004|2998|3005|2999|3005|2999|3004|2998|4
1623135250000|2021-06-08 06:54:10|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623135260000|2021-06-08 06:54:20|3004.8|2998.8|3004.5|2998.5|3005.5|2999.5|3004.5|2998.5|5
1623135270000|2021-06-08 06:54:30|3005|2999|3004.3|2998.3|3005|2999|3004.3|2998.3|3
1623135280000|2021-06-08 06:54:40|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|3
1623135290000|2021-06-08 06:54:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623135300000|2021-06-08 06:55:00|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|2
1623135320000|2021-06-08 06:55:20|3003.9|2997.9|3004|2998|3004.4|2998.4|3003.9|2997.9|3
1623135330000|2021-06-08 06:55:30|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1623135340000|2021-06-08 06:55:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623135350000|2021-06-08 06:55:50|3003.5|2997.5|3003.4|2997.4|3003.5|2997.5|3003.4|2997.4|2
1623135360000|2021-06-08 06:56:00|3003|2997|3003|2997|3003|2997|3002.8|2996.8|4
1623135370000|2021-06-08 06:56:10|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623135410000|2021-06-08 06:56:50|3002|2996|3001.9|2995.9|3002|2996|3001.8|2995.8|3
1623135420000|2021-06-08 06:57:00|3002.4|2996.4|3001.9|2995.9|3002.4|2996.4|3001.9|2995.9|3
1623135430000|2021-06-08 06:57:10|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1623135440000|2021-06-08 06:57:20|3002|2996|3001.6|2995.6|3002|2996|3001.6|2995.6|3
1623135460000|2021-06-08 06:57:40|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1623135470000|2021-06-08 06:57:50|3001.6|2995.6|3002.1|2996.1|3002.1|2996.1|3001.6|2995.6|3
1623135490000|2021-06-08 06:58:10|3001.8|2995.8|3001.5|2995.5|3002.1|2996.1|3001.5|2995.5|5
1623135500000|2021-06-08 06:58:20|3001.6|2995.6|3002.1|2996.1|3002.1|2996.1|3001.5|2995.5|5
1623135510000|2021-06-08 06:58:30|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623135520000|2021-06-08 06:58:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623135530000|2021-06-08 06:58:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623135540000|2021-06-08 06:59:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623135550000|2021-06-08 06:59:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623135560000|2021-06-08 06:59:20|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.4|2996.4|4
1623135610000|2021-06-08 07:00:10|3002.3|2996.3|3002.1|2996.1|3002.3|2996.3|3001.1|2995.1|9
1623135620000|2021-06-08 07:00:20|3002.6|2996.6|3005.9|2999.9|3006.1|3000.1|3002.6|2996.6|6
1623135630000|2021-06-08 07:00:30|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623135660000|2021-06-08 07:01:00|3006.4|3000.4|3004.6|2998.6|3006.4|3000.4|3004.6|2998.6|3
1623135670000|2021-06-08 07:01:10|3005.1|2999.1|3004.6|2998.6|3005.1|2999.1|3004.6|2998.6|3
1623135690000|2021-06-08 07:01:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1623135700000|2021-06-08 07:01:40|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623135710000|2021-06-08 07:01:50|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1623135720000|2021-06-08 07:02:00|3006.1|3000.1|3005.6|2999.6|3006.1|3000.1|3005.6|2999.6|2
1623135740000|2021-06-08 07:02:20|3005.9|2999.9|3006.5|3000.5|3006.5|3000.5|3005.9|2999.9|4
1623135750000|2021-06-08 07:02:30|3006.6|3000.6|3005.4|2999.4|3006.6|3000.6|3005.4|2999.4|4
1623135760000|2021-06-08 07:02:40|3005.1|2999.1|3006.6|3000.6|3006.9|3000.9|3005.1|2999.1|4
1623135770000|2021-06-08 07:02:50|3006.1|3000.1|3005.6|2999.6|3006.1|3000.1|3005.6|2999.6|3
1623135780000|2021-06-08 07:03:00|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3004.9|2998.9|4
1623135800000|2021-06-08 07:03:20|3004.9|2998.9|3004.4|2998.4|3004.9|2998.9|3004.4|2998.4|3
1623135810000|2021-06-08 07:03:30|3004.1|2998.1|3003.4|2997.4|3004.1|2998.1|3003.4|2997.4|2
1623135820000|2021-06-08 07:03:40|3003.3|2997.3|3003.6|2997.6|3003.6|2997.6|3003.3|2997.3|3
1623135830000|2021-06-08 07:03:50|3003.9|2997.9|3004.1|2998.1|3004.1|2998.1|3003.9|2997.9|2
1623135850000|2021-06-08 07:04:10|3004.4|2998.4|3007.3|3001.3|3007.3|3001.3|3004.4|2998.4|5
1623135860000|2021-06-08 07:04:20|3007|3001|3006.5|3000.5|3007|3001|3006|3000|5
1623135870000|2021-06-08 07:04:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623135880000|2021-06-08 07:04:40|3006.5|3000.5|3007.4|3001.4|3007.4|3001.4|3006.5|3000.5|2
1623135900000|2021-06-08 07:05:00|3007.8|3001.8|3010|3004|3010.8|3004.8|3007.8|3001.8|6
1623135910000|2021-06-08 07:05:10|3011|3005|3011|3005|3011.5|3005.5|3011|3005|3
1623135930000|2021-06-08 07:05:30|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1623135940000|2021-06-08 07:05:40|3010.6|3004.6|3010.1|3004.1|3010.6|3004.6|3010.1|3004.1|3
1623135950000|2021-06-08 07:05:50|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1623135960000|2021-06-08 07:06:00|3009.4|3003.4|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|2
1623135970000|2021-06-08 07:06:10|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623136000000|2021-06-08 07:06:40|3009.3|3003.3|3008.9|3002.9|3009.3|3003.3|3008.9|3002.9|2
1623136020000|2021-06-08 07:07:00|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1623136030000|2021-06-08 07:07:10|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1623136060000|2021-06-08 07:07:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623136080000|2021-06-08 07:08:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623136090000|2021-06-08 07:08:10|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1623136100000|2021-06-08 07:08:20|3009|3003|3009.1|3003.1|3009.1|3003.1|3009|3003|2
1623136110000|2021-06-08 07:08:30|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1623136130000|2021-06-08 07:08:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623136170000|2021-06-08 07:09:30|3009.6|3003.6|3010.4|3004.4|3010.4|3004.4|3009.6|3003.6|2
1623136180000|2021-06-08 07:09:40|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.9|3003.9|3
1623136220000|2021-06-08 07:10:20|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1623136240000|2021-06-08 07:10:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623136260000|2021-06-08 07:11:00|3010.8|3004.8|3011.6|3005.6|3011.6|3005.6|3010.8|3004.8|4
1623136280000|2021-06-08 07:11:20|3011.9|3005.9|3011.6|3005.6|3011.9|3005.9|3011.6|3005.6|2
1623136290000|2021-06-08 07:11:30|3013.1|3007.1|3012.9|3006.9|3013.1|3007.1|3012.9|3006.9|2
1623136310000|2021-06-08 07:11:50|3012.5|3006.5|3011.6|3005.6|3012.5|3006.5|3011.6|3005.6|2
1623136320000|2021-06-08 07:12:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623136330000|2021-06-08 07:12:10|3010.9|3004.9|3010.8|3004.8|3010.9|3004.9|3010.1|3004.1|6
1623136340000|2021-06-08 07:12:20|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1623136350000|2021-06-08 07:12:30|3010.8|3004.8|3009.6|3003.6|3010.8|3004.8|3009.6|3003.6|4
1623136360000|2021-06-08 07:12:40|3009.4|3003.4|3008.4|3002.4|3009.4|3003.4|3008.4|3002.4|3
1623136390000|2021-06-08 07:13:10|3008.1|3002.1|3007.8|3001.8|3008.4|3002.4|3007.8|3001.8|4
1623136400000|2021-06-08 07:13:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623136420000|2021-06-08 07:13:40|3007.6|3001.6|3008.1|3002.1|3008.1|3002.1|3007.6|3001.6|2
1623136430000|2021-06-08 07:13:50|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623136440000|2021-06-08 07:14:00|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|2
1623136450000|2021-06-08 07:14:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623136500000|2021-06-08 07:15:00|3008.3|3002.3|3009|3003|3009|3003|3008.3|3002.3|3
1623136510000|2021-06-08 07:15:10|3009.3|3003.3|3011.5|3005.5|3011.5|3005.5|3009.3|3003.3|4
1623136550000|2021-06-08 07:15:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623136570000|2021-06-08 07:16:10|3011.5|3005.5|3011.4|3005.4|3011.9|3005.9|3011.4|3005.4|3
1623136580000|2021-06-08 07:16:20|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1623136610000|2021-06-08 07:16:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1623136630000|2021-06-08 07:17:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623136660000|2021-06-08 07:17:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1623136680000|2021-06-08 07:18:00|3011.1|3005.1|3011.3|3005.3|3011.3|3005.3|3011.1|3005.1|2
1623136690000|2021-06-08 07:18:10|3011|3005|3011|3005|3011|3005|3011|3005|1
1623136730000|2021-06-08 07:18:50|3010.6|3004.6|3010.4|3004.4|3010.6|3004.6|3010.4|3004.4|2
1623136770000|2021-06-08 07:19:30|3010.1|3004.1|3009.9|3003.9|3010.1|3004.1|3009.9|3003.9|2
1623136790000|2021-06-08 07:19:50|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1623136800000|2021-06-08 07:20:00|3009.1|3003.1|3009|3003|3009.1|3003.1|3009|3003|2
1623136840000|2021-06-08 07:20:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623136850000|2021-06-08 07:20:50|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623136860000|2021-06-08 07:21:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623136900000|2021-06-08 07:21:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623137010000|2021-06-08 07:23:30|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623137040000|2021-06-08 07:24:00|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1623137060000|2021-06-08 07:24:20|3008.9|3002.9|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|2
1623137110000|2021-06-08 07:25:10|3008.5|3002.5|3007.9|3001.9|3008.5|3002.5|3007.8|3001.8|3
1623137140000|2021-06-08 07:25:40|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1623137150000|2021-06-08 07:25:50|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|2
1623137160000|2021-06-08 07:26:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623137190000|2021-06-08 07:26:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1623137200000|2021-06-08 07:26:40|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|2
1623137270000|2021-06-08 07:27:50|3007.5|3001.5|3008.3|3002.3|3008.3|3002.3|3007.5|3001.5|2
1623137280000|2021-06-08 07:28:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1623137300000|2021-06-08 07:28:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623137310000|2021-06-08 07:28:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1623137320000|2021-06-08 07:28:40|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623137330000|2021-06-08 07:28:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1623137360000|2021-06-08 07:29:20|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1623137370000|2021-06-08 07:29:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1623137400000|2021-06-08 07:30:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623137410000|2021-06-08 07:30:10|3008.1|3002.1|3008.4|3002.4|3008.4|3002.4|3008.1|3002.1|2
1623137460000|2021-06-08 07:31:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623137520000|2021-06-08 07:32:00|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1623137600000|2021-06-08 07:33:20|3008.6|3002.6|3010|3004|3010|3004|3008.6|3002.6|2
1623137610000|2021-06-08 07:33:30|3010.3|3004.3|3011|3005|3011|3005|3010.3|3004.3|2
1623137620000|2021-06-08 07:33:40|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1623137640000|2021-06-08 07:34:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623137660000|2021-06-08 07:34:20|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1623137680000|2021-06-08 07:34:40|3011.5|3005.5|3011.6|3005.6|3011.6|3005.6|3011.5|3005.5|2
1623137690000|2021-06-08 07:34:50|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1623137700000|2021-06-08 07:35:00|3012.4|3006.4|3012.4|3006.4|3012.6|3006.6|3012.4|3006.4|3
1623137710000|2021-06-08 07:35:10|3012.6|3006.6|3013.1|3007.1|3013.1|3007.1|3012.6|3006.6|2
1623137730000|2021-06-08 07:35:30|3012.9|3006.9|3012.6|3006.6|3012.9|3006.9|3012.6|3006.6|2
1623137760000|2021-06-08 07:36:00|3012.9|3006.9|3013.1|3007.1|3013.1|3007.1|3012.9|3006.9|2
1623137770000|2021-06-08 07:36:10|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1623137790000|2021-06-08 07:36:30|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|1
1623137800000|2021-06-08 07:36:40|3012.9|3006.9|3012.1|3006.1|3012.9|3006.9|3012.1|3006.1|4
1623137810000|2021-06-08 07:36:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|3
1623137820000|2021-06-08 07:37:00|3012.5|3006.5|3012.1|3006.1|3012.5|3006.5|3012.1|3006.1|2
1623137830000|2021-06-08 07:37:10|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1623137840000|2021-06-08 07:37:20|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.9|3005.9|2
1623137850000|2021-06-08 07:37:30|3011.4|3005.4|3011.6|3005.6|3011.6|3005.6|3011.4|3005.4|2
1623137870000|2021-06-08 07:37:50|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1623137890000|2021-06-08 07:38:10|3012.3|3006.3|3013|3007|3013|3007|3012.3|3006.3|3
1623137910000|2021-06-08 07:38:30|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1623137920000|2021-06-08 07:38:40|3012.4|3006.4|3012.1|3006.1|3012.4|3006.4|3012.1|3006.1|2
1623137930000|2021-06-08 07:38:50|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|2
1623137940000|2021-06-08 07:39:00|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1623137970000|2021-06-08 07:39:30|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1623137980000|2021-06-08 07:39:40|3011.8|3005.8|3011.1|3005.1|3011.8|3005.8|3011.1|3005.1|4
1623137990000|2021-06-08 07:39:50|3010.9|3004.9|3011.1|3005.1|3011.1|3005.1|3010.9|3004.9|2
1623138000000|2021-06-08 07:40:00|3011.3|3005.3|3011.9|3005.9|3011.9|3005.9|3011.3|3005.3|2
1623138010000|2021-06-08 07:40:10|3012.1|3006.1|3012.6|3006.6|3012.6|3006.6|3012.1|3006.1|2
1623138030000|2021-06-08 07:40:30|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1623138040000|2021-06-08 07:40:40|3012.8|3006.8|3012.1|3006.1|3012.8|3006.8|3012.1|3006.1|3
1623138050000|2021-06-08 07:40:50|3011.9|3005.9|3011.8|3005.8|3011.9|3005.9|3011.8|3005.8|2
1623138080000|2021-06-08 07:41:20|3012|3006|3010.9|3004.9|3012|3006|3010.9|3004.9|4
1623138090000|2021-06-08 07:41:30|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1623138110000|2021-06-08 07:41:50|3010.8|3004.8|3011.3|3005.3|3011.5|3005.5|3010.8|3004.8|3
1623138120000|2021-06-08 07:42:00|3011.4|3005.4|3011.3|3005.3|3011.4|3005.4|3011.3|3005.3|2
1623138140000|2021-06-08 07:42:20|3011.4|3005.4|3012.5|3006.5|3012.8|3006.8|3011.4|3005.4|3
1623138200000|2021-06-08 07:43:20|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1623138230000|2021-06-08 07:43:50|3012.6|3006.6|3012.9|3006.9|3012.9|3006.9|3012.6|3006.6|2
1623138260000|2021-06-08 07:44:20|3013.1|3007.1|3013.4|3007.4|3013.4|3007.4|3013.1|3007.1|2
1623138300000|2021-06-08 07:45:00|3013.1|3007.1|3012.9|3006.9|3013.1|3007.1|3012.9|3006.9|2
1623138310000|2021-06-08 07:45:10|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.4|3006.4|3
1623138340000|2021-06-08 07:45:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623138410000|2021-06-08 07:46:50|3012.8|3006.8|3013.1|3007.1|3013.1|3007.1|3012.8|3006.8|2
1623138430000|2021-06-08 07:47:10|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1623138490000|2021-06-08 07:48:10|3013.3|3007.3|3012.6|3006.6|3013.3|3007.3|3012.4|3006.4|5
1623138500000|2021-06-08 07:48:20|3012.4|3006.4|3012.6|3006.6|3012.6|3006.6|3012.3|3006.3|4
1623138510000|2021-06-08 07:48:30|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1623138530000|2021-06-08 07:48:50|3012.4|3006.4|3012.3|3006.3|3012.4|3006.4|3012.3|3006.3|2
1623138540000|2021-06-08 07:49:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623138580000|2021-06-08 07:49:40|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.9|3005.9|4
1623138610000|2021-06-08 07:50:10|3011.6|3005.6|3011.5|3005.5|3011.6|3005.6|3011.5|3005.5|2
1623138630000|2021-06-08 07:50:30|3011.6|3005.6|3012.5|3006.5|3012.5|3006.5|3011.6|3005.6|2
1623138660000|2021-06-08 07:51:00|3012.9|3006.9|3013.5|3007.5|3013.5|3007.5|3012.9|3006.9|2
1623138680000|2021-06-08 07:51:20|3013.9|3007.9|3017.3|3011.3|3017.3|3011.3|3013.9|3007.9|8
1623138690000|2021-06-08 07:51:30|3017.1|3011.1|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|4
1623138710000|2021-06-08 07:51:50|3016.4|3010.4|3016.8|3010.8|3016.8|3010.8|3016.4|3010.4|3
1623138720000|2021-06-08 07:52:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1623138730000|2021-06-08 07:52:10|3017.3|3011.3|3017.8|3011.8|3018|3012|3017.3|3011.3|3
1623138740000|2021-06-08 07:52:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|3
1623138750000|2021-06-08 07:52:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623138760000|2021-06-08 07:52:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1623138770000|2021-06-08 07:52:50|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623138790000|2021-06-08 07:53:10|3016.4|3010.4|3016.1|3010.1|3016.4|3010.4|3016.1|3010.1|2
1623138860000|2021-06-08 07:54:20|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623138880000|2021-06-08 07:54:40|3016.1|3010.1|3015.9|3009.9|3016.1|3010.1|3015.9|3009.9|2
1623138890000|2021-06-08 07:54:50|3015.6|3009.6|3014.4|3008.4|3015.6|3009.6|3014.4|3008.4|3
1623138900000|2021-06-08 07:55:00|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.9|3007.9|2
1623138930000|2021-06-08 07:55:30|3014.6|3008.6|3016.6|3010.6|3016.6|3010.6|3014.6|3008.6|5
1623138940000|2021-06-08 07:55:40|3016.9|3010.9|3017.4|3011.4|3017.4|3011.4|3016.9|3010.9|2
1623138970000|2021-06-08 07:56:10|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623139000000|2021-06-08 07:56:40|3017.9|3011.9|3018|3012|3018|3012|3017.9|3011.9|2
1623139010000|2021-06-08 07:56:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623139040000|2021-06-08 07:57:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623139050000|2021-06-08 07:57:30|3017.3|3011.3|3017.4|3011.4|3017.4|3011.4|3017.3|3011.3|2
1623139060000|2021-06-08 07:57:40|3017.1|3011.1|3016.6|3010.6|3017.1|3011.1|3016.6|3010.6|2
1623139120000|2021-06-08 07:58:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623139170000|2021-06-08 07:59:30|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623139180000|2021-06-08 07:59:40|3016.4|3010.4|3015.8|3009.8|3016.4|3010.4|3015.8|3009.8|3
1623139190000|2021-06-08 07:59:50|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1623139210000|2021-06-08 08:00:10|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623139220000|2021-06-08 08:00:20|3016.8|3010.8|3017.1|3011.1|3017.1|3011.1|3016.8|3010.8|2
1623139230000|2021-06-08 08:00:30|3017.3|3011.3|3017.1|3011.1|3017.3|3011.3|3017.1|3011.1|2
1623139250000|2021-06-08 08:00:50|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1623139280000|2021-06-08 08:01:20|3017.3|3011.3|3018.1|3012.1|3018.1|3012.1|3017.3|3011.3|2
1623139300000|2021-06-08 08:01:40|3018.8|3012.8|3019.4|3013.4|3019.4|3013.4|3018.8|3012.8|2
1623139360000|2021-06-08 08:02:40|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1623139380000|2021-06-08 08:03:00|3019.6|3013.6|3021.8|3015.8|3021.8|3015.8|3019.6|3013.6|4
1623139390000|2021-06-08 08:03:10|3021.5|3015.5|3022.6|3016.6|3022.6|3016.6|3021.5|3015.5|3
1623139420000|2021-06-08 08:03:40|3022.5|3016.5|3021.5|3015.5|3022.5|3016.5|3021.5|3015.5|2
1623139450000|2021-06-08 08:04:10|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623139460000|2021-06-08 08:04:20|3022|3016|3022.4|3016.4|3022.4|3016.4|3022|3016|3
1623139470000|2021-06-08 08:04:30|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623139480000|2021-06-08 08:04:40|3022.8|3016.8|3024.4|3018.4|3024.4|3018.4|3022.8|3016.8|3
1623139500000|2021-06-08 08:05:00|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1623139530000|2021-06-08 08:05:30|3024.6|3018.6|3026.5|3020.5|3027.1|3021.1|3024.6|3018.6|5
1623139540000|2021-06-08 08:05:40|3026.3|3020.3|3023.1|3017.1|3026.3|3020.3|3023.1|3017.1|5
1623139550000|2021-06-08 08:05:50|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1623139560000|2021-06-08 08:06:00|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1623139600000|2021-06-08 08:06:40|3022.4|3016.4|3022.3|3016.3|3022.4|3016.4|3022.3|3016.3|2
1623139610000|2021-06-08 08:06:50|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1623139620000|2021-06-08 08:07:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623139630000|2021-06-08 08:07:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623139670000|2021-06-08 08:07:50|3020.9|3014.9|3020.5|3014.5|3020.9|3014.9|3020.5|3014.5|2
1623139680000|2021-06-08 08:08:00|3020.3|3014.3|3020.8|3014.8|3020.9|3014.9|3020.3|3014.3|5
1623139720000|2021-06-08 08:08:40|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623139730000|2021-06-08 08:08:50|3020.4|3014.4|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|2
1623139740000|2021-06-08 08:09:00|3020.3|3014.3|3020.9|3014.9|3020.9|3014.9|3020.3|3014.3|2
1623139750000|2021-06-08 08:09:10|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623139760000|2021-06-08 08:09:20|3020.9|3014.9|3022.9|3016.9|3022.9|3016.9|3020.9|3014.9|6
1623139780000|2021-06-08 08:09:40|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1623139810000|2021-06-08 08:10:10|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1623139900000|2021-06-08 08:11:40|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1623139910000|2021-06-08 08:11:50|3022.4|3016.4|3020.5|3014.5|3022.4|3016.4|3020.5|3014.5|3
1623139920000|2021-06-08 08:12:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623139950000|2021-06-08 08:12:30|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623139980000|2021-06-08 08:13:00|3020.5|3014.5|3020.6|3014.6|3020.6|3014.6|3020.5|3014.5|2
1623140000000|2021-06-08 08:13:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623140010000|2021-06-08 08:13:30|3021.6|3015.6|3021.9|3015.9|3022|3016|3021.6|3015.6|4
1623140040000|2021-06-08 08:14:00|3022|3016|3022.9|3016.9|3022.9|3016.9|3022|3016|2
1623140050000|2021-06-08 08:14:10|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1623140090000|2021-06-08 08:14:50|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1623140100000|2021-06-08 08:15:00|3022.6|3016.6|3021.8|3015.8|3022.6|3016.6|3021.8|3015.8|3
1623140110000|2021-06-08 08:15:10|3021.5|3015.5|3021.4|3015.4|3021.5|3015.5|3021.4|3015.4|2
1623140120000|2021-06-08 08:15:20|3020.9|3014.9|3021.9|3015.9|3021.9|3015.9|3020.9|3014.9|2
1623140130000|2021-06-08 08:15:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623140180000|2021-06-08 08:16:20|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623140190000|2021-06-08 08:16:30|3021.4|3015.4|3021.8|3015.8|3022.5|3016.5|3021.4|3015.4|3
1623140200000|2021-06-08 08:16:40|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623140230000|2021-06-08 08:17:10|3022.6|3016.6|3022|3016|3022.6|3016.6|3022|3016|2
1623140260000|2021-06-08 08:17:40|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1623140270000|2021-06-08 08:17:50|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1623140300000|2021-06-08 08:18:20|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623140310000|2021-06-08 08:18:30|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1623140320000|2021-06-08 08:18:40|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623140330000|2021-06-08 08:18:50|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1623140360000|2021-06-08 08:19:20|3021.9|3015.9|3022.6|3016.6|3022.6|3016.6|3021.9|3015.9|2
1623140370000|2021-06-08 08:19:30|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1623140390000|2021-06-08 08:19:50|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1623140400000|2021-06-08 08:20:00|3022.4|3016.4|3023|3017|3023|3017|3022.4|3016.4|2
1623140420000|2021-06-08 08:20:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623140440000|2021-06-08 08:20:40|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|2
1623140460000|2021-06-08 08:21:00|3020.9|3014.9|3020.8|3014.8|3021|3015|3020.8|3014.8|3
1623140500000|2021-06-08 08:21:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623140520000|2021-06-08 08:22:00|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623140570000|2021-06-08 08:22:50|3020.5|3014.5|3018.8|3012.8|3020.5|3014.5|3018.8|3012.8|4
1623140580000|2021-06-08 08:23:00|3018.4|3012.4|3018.8|3012.8|3018.8|3012.8|3018.4|3012.4|2
1623140680000|2021-06-08 08:24:40|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623140710000|2021-06-08 08:25:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623140760000|2021-06-08 08:26:00|3018.3|3012.3|3018.5|3012.5|3018.6|3012.6|3018.3|3012.3|3
1623140790000|2021-06-08 08:26:30|3019.1|3013.1|3019.9|3013.9|3019.9|3013.9|3019.1|3013.1|2
1623140800000|2021-06-08 08:26:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1623140830000|2021-06-08 08:27:10|3019.8|3013.8|3018.9|3012.9|3019.8|3013.8|3018.9|3012.9|2
1623140840000|2021-06-08 08:27:20|3018.8|3012.8|3018.6|3012.6|3018.8|3012.8|3018.6|3012.6|2
1623140850000|2021-06-08 08:27:30|3018.1|3012.1|3017.8|3011.8|3018.1|3012.1|3017.6|3011.6|3
1623140860000|2021-06-08 08:27:40|3018.4|3012.4|3018.5|3012.5|3018.5|3012.5|3018.4|3012.4|2
1623140980000|2021-06-08 08:29:40|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623141000000|2021-06-08 08:30:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1623141020000|2021-06-08 08:30:20|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623141030000|2021-06-08 08:30:30|3017.1|3011.1|3016.9|3010.9|3017.1|3011.1|3016.9|3010.9|2
1623141040000|2021-06-08 08:30:40|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623141050000|2021-06-08 08:30:50|3016.4|3010.4|3015.5|3009.5|3016.4|3010.4|3015.5|3009.5|2
1623141060000|2021-06-08 08:31:00|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1623141070000|2021-06-08 08:31:10|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.6|3008.6|3
1623141100000|2021-06-08 08:31:40|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1623141130000|2021-06-08 08:32:10|3014.9|3008.9|3014.8|3008.8|3014.9|3008.9|3014.3|3008.3|4
1623141140000|2021-06-08 08:32:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623141150000|2021-06-08 08:32:30|3015.5|3009.5|3015.9|3009.9|3015.9|3009.9|3015.5|3009.5|3
1623141160000|2021-06-08 08:32:40|3015.6|3009.6|3016.9|3010.9|3016.9|3010.9|3015.3|3009.3|5
1623141170000|2021-06-08 08:32:50|3015.9|3009.9|3015.4|3009.4|3015.9|3009.9|3015.4|3009.4|2
1623141190000|2021-06-08 08:33:10|3015.3|3009.3|3014.4|3008.4|3015.3|3009.3|3014.4|3008.4|4
1623141210000|2021-06-08 08:33:30|3014.1|3008.1|3014.4|3008.4|3014.4|3008.4|3014.1|3008.1|2
1623141220000|2021-06-08 08:33:40|3014.1|3008.1|3014.4|3008.4|3014.4|3008.4|3014.1|3008.1|2
1623141240000|2021-06-08 08:34:00|3014.6|3008.6|3015.6|3009.6|3015.6|3009.6|3014.6|3008.6|3
1623141260000|2021-06-08 08:34:20|3015.9|3009.9|3016.8|3010.8|3016.8|3010.8|3015.9|3009.9|2
1623141280000|2021-06-08 08:34:40|3016.9|3010.9|3017.9|3011.9|3017.9|3011.9|3016.9|3010.9|2
1623141300000|2021-06-08 08:35:00|3018.1|3012.1|3018.9|3012.9|3018.9|3012.9|3018.1|3012.1|3
1623141310000|2021-06-08 08:35:10|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1623141330000|2021-06-08 08:35:30|3019.6|3013.6|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|2
1623141360000|2021-06-08 08:36:00|3019.6|3013.6|3020.4|3014.4|3020.4|3014.4|3019.6|3013.6|2
1623141370000|2021-06-08 08:36:10|3020.5|3014.5|3020.5|3014.5|3020.6|3014.6|3020.5|3014.5|3
1623141410000|2021-06-08 08:36:50|3020.9|3014.9|3021.4|3015.4|3021.4|3015.4|3020.9|3014.9|2
1623141460000|2021-06-08 08:37:40|3021.1|3015.1|3019.8|3013.8|3021.1|3015.1|3019.8|3013.8|2
1623141470000|2021-06-08 08:37:50|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623141530000|2021-06-08 08:38:50|3019.5|3013.5|3020.6|3014.6|3020.6|3014.6|3019.5|3013.5|2
1623141540000|2021-06-08 08:39:00|3020.8|3014.8|3021.8|3015.8|3021.8|3015.8|3020.8|3014.8|2
1623141550000|2021-06-08 08:39:10|3021.5|3015.5|3020.9|3014.9|3021.5|3015.5|3020.9|3014.9|2
1623141560000|2021-06-08 08:39:20|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623141570000|2021-06-08 08:39:30|3020.4|3014.4|3021|3015|3021|3015|3020.4|3014.4|3
1623141600000|2021-06-08 08:40:00|3021.1|3015.1|3021|3015|3021.5|3015.5|3021|3015|4
1623141640000|2021-06-08 08:40:40|3021.3|3015.3|3021.4|3015.4|3021.4|3015.4|3021.3|3015.3|2
1623141650000|2021-06-08 08:40:50|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|2
1623141670000|2021-06-08 08:41:10|3022.5|3016.5|3022.9|3016.9|3022.9|3016.9|3022.5|3016.5|2
1623141680000|2021-06-08 08:41:20|3023|3017|3022.3|3016.3|3023|3017|3022.3|3016.3|2
1623141700000|2021-06-08 08:41:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1623141710000|2021-06-08 08:41:50|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623141750000|2021-06-08 08:42:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623141760000|2021-06-08 08:42:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1623141820000|2021-06-08 08:43:40|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1623141840000|2021-06-08 08:44:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623141900000|2021-06-08 08:45:00|3021|3015|3021|3015|3021|3015|3020.8|3014.8|4
1623141910000|2021-06-08 08:45:10|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623141920000|2021-06-08 08:45:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1623141930000|2021-06-08 08:45:30|3019.9|3013.9|3019.1|3013.1|3019.9|3013.9|3019.1|3013.1|3
1623141940000|2021-06-08 08:45:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623141960000|2021-06-08 08:46:00|3019.8|3013.8|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|4
1623141970000|2021-06-08 08:46:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623142040000|2021-06-08 08:47:20|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1623142050000|2021-06-08 08:47:30|3019.3|3013.3|3018.3|3012.3|3019.3|3013.3|3018.3|3012.3|3
1623142070000|2021-06-08 08:47:50|3018.6|3012.6|3018.9|3012.9|3018.9|3012.9|3018.6|3012.6|2
1623142080000|2021-06-08 08:48:00|3018.6|3012.6|3017.6|3011.6|3018.6|3012.6|3017.6|3011.6|3
1623142100000|2021-06-08 08:48:20|3017.4|3011.4|3017.1|3011.1|3017.4|3011.4|3017.1|3011.1|2
1623142130000|2021-06-08 08:48:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1623142140000|2021-06-08 08:49:00|3018.3|3012.3|3018.9|3012.9|3018.9|3012.9|3018.3|3012.3|2
1623142150000|2021-06-08 08:49:10|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623142160000|2021-06-08 08:49:20|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623142190000|2021-06-08 08:49:50|3018.1|3012.1|3017.3|3011.3|3018.1|3012.1|3017.3|3011.3|4
1623142210000|2021-06-08 08:50:10|3016.9|3010.9|3016.4|3010.4|3016.9|3010.9|3016.4|3010.4|2
1623142230000|2021-06-08 08:50:30|3015.9|3009.9|3016.8|3010.8|3016.8|3010.8|3015.9|3009.9|5
1623142240000|2021-06-08 08:50:40|3017.1|3011.1|3017.5|3011.5|3017.5|3011.5|3017.1|3011.1|3
1623142260000|2021-06-08 08:51:00|3017.8|3011.8|3018.5|3012.5|3018.5|3012.5|3017.8|3011.8|2
1623142270000|2021-06-08 08:51:10|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623142280000|2021-06-08 08:51:20|3018.4|3012.4|3018.4|3012.4|3018.9|3012.9|3018.4|3012.4|3
1623142290000|2021-06-08 08:51:30|3018|3012|3018|3012|3018.4|3012.4|3018|3012|4
1623142300000|2021-06-08 08:51:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623142320000|2021-06-08 08:52:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3016.9|3010.9|5
1623142350000|2021-06-08 08:52:30|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623142370000|2021-06-08 08:52:50|3018.3|3012.3|3019|3013|3019|3013|3018.3|3012.3|4
1623142440000|2021-06-08 08:54:00|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|3
1623142470000|2021-06-08 08:54:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1623142490000|2021-06-08 08:54:50|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.6|3011.6|4
1623142510000|2021-06-08 08:55:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623142520000|2021-06-08 08:55:20|3019|3013|3019.6|3013.6|3019.6|3013.6|3019|3013|2
1623142530000|2021-06-08 08:55:30|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|3
1623142580000|2021-06-08 08:56:20|3020.8|3014.8|3020.9|3014.9|3021.3|3015.3|3020.8|3014.8|4
1623142590000|2021-06-08 08:56:30|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623142610000|2021-06-08 08:56:50|3021.6|3015.6|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|3
1623142620000|2021-06-08 08:57:00|3021.6|3015.6|3020.8|3014.8|3021.6|3015.6|3020.8|3014.8|3
1623142630000|2021-06-08 08:57:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623142640000|2021-06-08 08:57:20|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|2
1623142650000|2021-06-08 08:57:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623142690000|2021-06-08 08:58:10|3021|3015|3020.4|3014.4|3021|3015|3020.4|3014.4|2
1623142700000|2021-06-08 08:58:20|3020.3|3014.3|3019.3|3013.3|3020.3|3014.3|3019.3|3013.3|3
1623142720000|2021-06-08 08:58:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1623142770000|2021-06-08 08:59:30|3018.5|3012.5|3019|3013|3019.3|3013.3|3018.5|3012.5|3
1623142780000|2021-06-08 08:59:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623142790000|2021-06-08 08:59:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.4|3012.4|3
1623142800000|2021-06-08 09:00:00|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623142810000|2021-06-08 09:00:10|3017.4|3011.4|3018.1|3012.1|3018.1|3012.1|3017.4|3011.4|2
1623142850000|2021-06-08 09:00:50|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623142860000|2021-06-08 09:01:00|3016|3010|3016.8|3010.8|3016.8|3010.8|3016|3010|3
1623142920000|2021-06-08 09:02:00|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1623142940000|2021-06-08 09:02:20|3016.6|3010.6|3015.8|3009.8|3016.6|3010.6|3015.8|3009.8|2
1623142960000|2021-06-08 09:02:40|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3014.5|3008.5|5
1623142990000|2021-06-08 09:03:10|3016|3010|3017.8|3011.8|3018|3012|3016|3010|3
1623143040000|2021-06-08 09:04:00|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|3
1623143050000|2021-06-08 09:04:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623143060000|2021-06-08 09:04:20|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623143090000|2021-06-08 09:04:50|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623143110000|2021-06-08 09:05:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623143160000|2021-06-08 09:06:00|3016.5|3010.5|3017.3|3011.3|3017.3|3011.3|3016.5|3010.5|3
1623143170000|2021-06-08 09:06:10|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623143180000|2021-06-08 09:06:20|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1623143190000|2021-06-08 09:06:30|3018|3012|3018.3|3012.3|3019|3013|3018|3012|5
1623143210000|2021-06-08 09:06:50|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623143290000|2021-06-08 09:08:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623143360000|2021-06-08 09:09:20|3017.8|3011.8|3018.6|3012.6|3018.6|3012.6|3017.8|3011.8|2
1623143370000|2021-06-08 09:09:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623143380000|2021-06-08 09:09:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1623143420000|2021-06-08 09:10:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623143470000|2021-06-08 09:11:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623143480000|2021-06-08 09:11:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623143500000|2021-06-08 09:11:40|3017.8|3011.8|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|4
1623143520000|2021-06-08 09:12:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623143530000|2021-06-08 09:12:10|3017|3011|3016.5|3010.5|3017|3011|3016.3|3010.3|3
1623143560000|2021-06-08 09:12:40|3016.4|3010.4|3015.3|3009.3|3016.4|3010.4|3015.3|3009.3|2
1623143570000|2021-06-08 09:12:50|3015.6|3009.6|3016|3010|3016|3010|3015.6|3009.6|2
1623143580000|2021-06-08 09:13:00|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623143590000|2021-06-08 09:13:10|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|2
1623143610000|2021-06-08 09:13:30|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|2
1623143660000|2021-06-08 09:14:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1623143700000|2021-06-08 09:15:00|3018.3|3012.3|3018.9|3012.9|3019|3013|3018.3|3012.3|3
1623143710000|2021-06-08 09:15:10|3018.6|3012.6|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|3
1623143730000|2021-06-08 09:15:30|3019|3013|3019.8|3013.8|3019.8|3013.8|3019|3013|2
1623143750000|2021-06-08 09:15:50|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623143760000|2021-06-08 09:16:00|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1623143800000|2021-06-08 09:16:40|3020.3|3014.3|3019.3|3013.3|3020.3|3014.3|3019.3|3013.3|3
1623143830000|2021-06-08 09:17:10|3019|3013|3019|3013|3019|3013|3019|3013|1
1623143880000|2021-06-08 09:18:00|3018.5|3012.5|3018.1|3012.1|3018.5|3012.5|3018.1|3012.1|2
1623143890000|2021-06-08 09:18:10|3018|3012|3018.6|3012.6|3018.6|3012.6|3017.8|3011.8|5
1623143900000|2021-06-08 09:18:20|3019.1|3013.1|3019.8|3013.8|3019.8|3013.8|3019.1|3013.1|3
1623143940000|2021-06-08 09:19:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623144040000|2021-06-08 09:20:40|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623144130000|2021-06-08 09:22:10|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1623144180000|2021-06-08 09:23:00|3019.8|3013.8|3018.3|3012.3|3019.8|3013.8|3018.3|3012.3|3
1623144190000|2021-06-08 09:23:10|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|4
1623144250000|2021-06-08 09:24:10|3019|3013|3019|3013|3019|3013|3019|3013|1
1623144260000|2021-06-08 09:24:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623144270000|2021-06-08 09:24:30|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623144310000|2021-06-08 09:25:10|3020|3014|3020|3014|3020|3014|3020|3014|1
1623144330000|2021-06-08 09:25:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623144340000|2021-06-08 09:25:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623144360000|2021-06-08 09:26:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623144380000|2021-06-08 09:26:20|3020.3|3014.3|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|4
1623144400000|2021-06-08 09:26:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1623144410000|2021-06-08 09:26:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623144430000|2021-06-08 09:27:10|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623144460000|2021-06-08 09:27:40|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623144500000|2021-06-08 09:28:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1623144510000|2021-06-08 09:28:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623144530000|2021-06-08 09:28:50|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623144550000|2021-06-08 09:29:10|3019.9|3013.9|3020.3|3014.3|3020.3|3014.3|3019.9|3013.9|4
1623144560000|2021-06-08 09:29:20|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1623144590000|2021-06-08 09:29:50|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1623144610000|2021-06-08 09:30:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623144630000|2021-06-08 09:30:30|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|3
1623144650000|2021-06-08 09:30:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623144660000|2021-06-08 09:31:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623144690000|2021-06-08 09:31:30|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623144700000|2021-06-08 09:31:40|3019.8|3013.8|3018.9|3012.9|3019.8|3013.8|3018.4|3012.4|3
1623144750000|2021-06-08 09:32:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1623144860000|2021-06-08 09:34:20|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623144920000|2021-06-08 09:35:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623144990000|2021-06-08 09:36:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623145000000|2021-06-08 09:36:40|3017|3011|3017.8|3011.8|3017.8|3011.8|3017|3011|2
1623145010000|2021-06-08 09:36:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1623145060000|2021-06-08 09:37:40|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623145080000|2021-06-08 09:38:00|3017.8|3011.8|3017|3011|3018|3012|3017|3011|4
1623145110000|2021-06-08 09:38:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623145130000|2021-06-08 09:38:50|3017|3011|3018.8|3012.8|3018.8|3012.8|3017|3011|4
1623145160000|2021-06-08 09:39:20|3019|3013|3019.5|3013.5|3019.5|3013.5|3019|3013|2
1623145220000|2021-06-08 09:40:20|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|2
1623145240000|2021-06-08 09:40:40|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623145290000|2021-06-08 09:41:30|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|3
1623145300000|2021-06-08 09:41:40|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|4
1623145340000|2021-06-08 09:42:20|3016.4|3010.4|3016.3|3010.3|3016.4|3010.4|3016|3010|4
1623145350000|2021-06-08 09:42:30|3016|3010|3015.4|3009.4|3016|3010|3015.4|3009.4|4
1623145380000|2021-06-08 09:43:00|3015|3009|3015.3|3009.3|3015.3|3009.3|3014.3|3008.3|3
1623145430000|2021-06-08 09:43:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623145440000|2021-06-08 09:44:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623145450000|2021-06-08 09:44:10|3015.5|3009.5|3015.3|3009.3|3016|3010|3015.3|3009.3|3
1623145500000|2021-06-08 09:45:00|3015.5|3009.5|3014.8|3008.8|3015.5|3009.5|3014.8|3008.8|5
1623145510000|2021-06-08 09:45:10|3014.4|3008.4|3015.5|3009.5|3015.5|3009.5|3014.4|3008.4|5
1623145520000|2021-06-08 09:45:20|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1623145610000|2021-06-08 09:46:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623145620000|2021-06-08 09:47:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623145680000|2021-06-08 09:48:00|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1623145690000|2021-06-08 09:48:10|3015.9|3009.9|3015.8|3009.8|3015.9|3009.9|3015.8|3009.8|2
1623145710000|2021-06-08 09:48:30|3016|3010|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|4
1623145750000|2021-06-08 09:49:10|3016|3010|3016.3|3010.3|3016.5|3010.5|3016|3010|5
1623145760000|2021-06-08 09:49:20|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1623145790000|2021-06-08 09:49:50|3015.5|3009.5|3015.1|3009.1|3015.5|3009.5|3015.1|3009.1|3
1623145800000|2021-06-08 09:50:00|3014.6|3008.6|3014.8|3008.8|3014.8|3008.8|3014.6|3008.6|2
1623145820000|2021-06-08 09:50:20|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1623145830000|2021-06-08 09:50:30|3015|3009|3015|3009|3015|3009|3015|3009|1
1623145880000|2021-06-08 09:51:20|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623145910000|2021-06-08 09:51:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623145920000|2021-06-08 09:52:00|3015|3009|3015.8|3009.8|3015.8|3009.8|3015|3009|3
1623145930000|2021-06-08 09:52:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1623145940000|2021-06-08 09:52:20|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1623145970000|2021-06-08 09:52:50|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1623145980000|2021-06-08 09:53:00|3015.6|3009.6|3014.9|3008.9|3015.6|3009.6|3014.9|3008.9|3
1623146050000|2021-06-08 09:54:10|3014.6|3008.6|3014.4|3008.4|3014.6|3008.6|3014.4|3008.4|2
1623146060000|2021-06-08 09:54:20|3014.6|3008.6|3015|3009|3015|3009|3014.6|3008.6|3
1623146080000|2021-06-08 09:54:40|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|2
1623146100000|2021-06-08 09:55:00|3014.4|3008.4|3014.6|3008.6|3014.6|3008.6|3014.4|3008.4|2
1623146150000|2021-06-08 09:55:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623146200000|2021-06-08 09:56:40|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623146240000|2021-06-08 09:57:20|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623146260000|2021-06-08 09:57:40|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623146320000|2021-06-08 09:58:40|3014.5|3008.5|3014.6|3008.6|3014.6|3008.6|3014.5|3008.5|2
1623146370000|2021-06-08 09:59:30|3015|3009|3015|3009|3015|3009|3015|3009|1
1623146400000|2021-06-08 10:00:00|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1623146430000|2021-06-08 10:00:30|3014.4|3008.4|3014.6|3008.6|3014.6|3008.6|3014.4|3008.4|2
1623146500000|2021-06-08 10:01:40|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1623146530000|2021-06-08 10:02:10|3015.3|3009.3|3016.5|3010.5|3016.8|3010.8|3015.3|3009.3|5
1623146600000|2021-06-08 10:03:20|3016.3|3010.3|3015.3|3009.3|3016.3|3010.3|3015.3|3009.3|4
1623146630000|2021-06-08 10:03:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623146640000|2021-06-08 10:04:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623146650000|2021-06-08 10:04:10|3015.4|3009.4|3014.6|3008.6|3015.4|3009.4|3014.6|3008.6|6
1623146660000|2021-06-08 10:04:20|3014.4|3008.4|3014.8|3008.8|3014.8|3008.8|3014.4|3008.4|2
1623146670000|2021-06-08 10:04:30|3014.4|3008.4|3014.6|3008.6|3014.6|3008.6|3014.3|3008.3|3
1623146700000|2021-06-08 10:05:00|3014.4|3008.4|3014.3|3008.3|3014.4|3008.4|3014|3008|3
1623146710000|2021-06-08 10:05:10|3014|3008|3013.6|3007.6|3014|3008|3013.6|3007.6|2
1623146760000|2021-06-08 10:06:00|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|2
1623146770000|2021-06-08 10:06:10|3013.5|3007.5|3014.5|3008.5|3014.5|3008.5|3013.5|3007.5|4
1623146800000|2021-06-08 10:06:40|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1623146810000|2021-06-08 10:06:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623146820000|2021-06-08 10:07:00|3014.8|3008.8|3014.9|3008.9|3015.3|3009.3|3014.8|3008.8|4
1623146850000|2021-06-08 10:07:30|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1623146880000|2021-06-08 10:08:00|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623146890000|2021-06-08 10:08:10|3015.3|3009.3|3014.9|3008.9|3015.3|3009.3|3014.9|3008.9|2
1623146920000|2021-06-08 10:08:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623146990000|2021-06-08 10:09:50|3014.3|3008.3|3014.4|3008.4|3014.4|3008.4|3014.3|3008.3|2
1623147000000|2021-06-08 10:10:00|3015.4|3009.4|3015.5|3009.5|3015.5|3009.5|3015.4|3009.4|2
1623147050000|2021-06-08 10:10:50|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1623147060000|2021-06-08 10:11:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623147070000|2021-06-08 10:11:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623147080000|2021-06-08 10:11:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623147090000|2021-06-08 10:11:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623147310000|2021-06-08 10:15:10|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1623147320000|2021-06-08 10:15:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623147340000|2021-06-08 10:15:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623147350000|2021-06-08 10:15:50|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1623147360000|2021-06-08 10:16:00|3015.3|3009.3|3014.3|3008.3|3015.3|3009.3|3014.3|3008.3|2
1623147370000|2021-06-08 10:16:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623147380000|2021-06-08 10:16:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623147390000|2021-06-08 10:16:30|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1623147400000|2021-06-08 10:16:40|3015.5|3009.5|3015.6|3009.6|3015.8|3009.8|3015.5|3009.5|3
1623147410000|2021-06-08 10:16:50|3015.8|3009.8|3016.8|3010.8|3016.8|3010.8|3015.8|3009.8|8
1623147430000|2021-06-08 10:17:10|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1623147450000|2021-06-08 10:17:30|3017|3011|3017.5|3011.5|3017.5|3011.5|3017|3011|3
1623147460000|2021-06-08 10:17:40|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|4
1623147520000|2021-06-08 10:18:40|3016.8|3010.8|3015.3|3009.3|3016.8|3010.8|3015.3|3009.3|5
1623147530000|2021-06-08 10:18:50|3014.9|3008.9|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|2
1623147540000|2021-06-08 10:19:00|3015.4|3009.4|3015.8|3009.8|3016.5|3010.5|3015.4|3009.4|5
1623147550000|2021-06-08 10:19:10|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623147570000|2021-06-08 10:19:30|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623147580000|2021-06-08 10:19:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623147590000|2021-06-08 10:19:50|3015.3|3009.3|3015.1|3009.1|3015.3|3009.3|3015.1|3009.1|2
1623147600000|2021-06-08 10:20:00|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1623147610000|2021-06-08 10:20:10|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|2
1623147630000|2021-06-08 10:20:30|3015.8|3009.8|3017.3|3011.3|3017.3|3011.3|3015.8|3009.8|2
1623147640000|2021-06-08 10:20:40|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623147660000|2021-06-08 10:21:00|3017|3011|3018.3|3012.3|3018.3|3012.3|3017|3011|4
1623147670000|2021-06-08 10:21:10|3018.1|3012.1|3017.1|3011.1|3018.1|3012.1|3017.1|3011.1|3
1623147690000|2021-06-08 10:21:30|3016.9|3010.9|3017.4|3011.4|3017.4|3011.4|3016.9|3010.9|3
1623147780000|2021-06-08 10:23:00|3017.5|3011.5|3017.6|3011.6|3017.6|3011.6|3017.5|3011.5|2
1623147810000|2021-06-08 10:23:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1623147830000|2021-06-08 10:23:50|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1623147840000|2021-06-08 10:24:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1623147850000|2021-06-08 10:24:10|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623147860000|2021-06-08 10:24:20|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623147890000|2021-06-08 10:24:50|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.3|3010.3|6
1623147900000|2021-06-08 10:25:00|3016.5|3010.5|3016.1|3010.1|3016.5|3010.5|3016.1|3010.1|2
1623147910000|2021-06-08 10:25:10|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1623147960000|2021-06-08 10:26:00|3016.1|3010.1|3016.5|3010.5|3016.5|3010.5|3016.1|3010.1|3
1623147970000|2021-06-08 10:26:10|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623147980000|2021-06-08 10:26:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1623148010000|2021-06-08 10:26:50|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623148030000|2021-06-08 10:27:10|3016.9|3010.9|3017.3|3011.3|3017.3|3011.3|3016.9|3010.9|2
1623148040000|2021-06-08 10:27:20|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1623148050000|2021-06-08 10:27:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623148060000|2021-06-08 10:27:40|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|2
1623148070000|2021-06-08 10:27:50|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|2
1623148080000|2021-06-08 10:28:00|3016.9|3010.9|3017.4|3011.4|3017.4|3011.4|3016.9|3010.9|3
1623148090000|2021-06-08 10:28:10|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623148100000|2021-06-08 10:28:20|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1623148110000|2021-06-08 10:28:30|3016.8|3010.8|3016.9|3010.9|3017|3011|3016.8|3010.8|3
1623148120000|2021-06-08 10:28:40|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623148140000|2021-06-08 10:29:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1623148160000|2021-06-08 10:29:20|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1623148170000|2021-06-08 10:29:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623148180000|2021-06-08 10:29:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1623148190000|2021-06-08 10:29:50|3016.5|3010.5|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|3
1623148220000|2021-06-08 10:30:20|3016|3010|3015|3009|3016|3010|3014.8|3008.8|5
1623148230000|2021-06-08 10:30:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623148240000|2021-06-08 10:30:40|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|3
1623148250000|2021-06-08 10:30:50|3015.9|3009.9|3015.3|3009.3|3015.9|3009.9|3015.3|3009.3|2
1623148260000|2021-06-08 10:31:00|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|3
1623148280000|2021-06-08 10:31:20|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1623148300000|2021-06-08 10:31:40|3014.9|3008.9|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|2
1623148320000|2021-06-08 10:32:00|3014.9|3008.9|3015.5|3009.5|3015.5|3009.5|3014.1|3008.1|6
1623148340000|2021-06-08 10:32:20|3015.4|3009.4|3015.8|3009.8|3015.8|3009.8|3015.4|3009.4|2
1623148360000|2021-06-08 10:32:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1623148370000|2021-06-08 10:32:50|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1623148380000|2021-06-08 10:33:00|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1623148390000|2021-06-08 10:33:10|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1623148410000|2021-06-08 10:33:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1623148430000|2021-06-08 10:33:50|3016.3|3010.3|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|3
1623148440000|2021-06-08 10:34:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623148450000|2021-06-08 10:34:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623148470000|2021-06-08 10:34:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623148480000|2021-06-08 10:34:40|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|3
1623148520000|2021-06-08 10:35:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623148530000|2021-06-08 10:35:30|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623148540000|2021-06-08 10:35:40|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623148560000|2021-06-08 10:36:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623148580000|2021-06-08 10:36:20|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|3
1623148620000|2021-06-08 10:37:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623148680000|2021-06-08 10:38:00|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|2
1623148690000|2021-06-08 10:38:10|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|3
1623148700000|2021-06-08 10:38:20|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|3
1623148740000|2021-06-08 10:39:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623148750000|2021-06-08 10:39:10|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|2
1623148760000|2021-06-08 10:39:20|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1623148770000|2021-06-08 10:39:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623148780000|2021-06-08 10:39:40|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623148800000|2021-06-08 10:40:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623148810000|2021-06-08 10:40:10|3016.3|3010.3|3016.4|3010.4|3016.5|3010.5|3016.3|3010.3|3
1623148830000|2021-06-08 10:40:30|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623148840000|2021-06-08 10:40:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623148870000|2021-06-08 10:41:10|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|2
1623148890000|2021-06-08 10:41:30|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|2
1623148900000|2021-06-08 10:41:40|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1623148940000|2021-06-08 10:42:20|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1623148960000|2021-06-08 10:42:40|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.5|3010.5|5
1623148970000|2021-06-08 10:42:50|3017|3011|3017.3|3011.3|3017.8|3011.8|3017|3011|4
1623149000000|2021-06-08 10:43:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1623149100000|2021-06-08 10:45:00|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|2
1623149110000|2021-06-08 10:45:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1623149160000|2021-06-08 10:46:00|3015.8|3009.8|3015.9|3009.9|3015.9|3009.9|3015.8|3009.8|2
1623149190000|2021-06-08 10:46:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623149230000|2021-06-08 10:47:10|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623149240000|2021-06-08 10:47:20|3015.4|3009.4|3015.8|3009.8|3015.8|3009.8|3015.4|3009.4|2
1623149260000|2021-06-08 10:47:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623149270000|2021-06-08 10:47:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623149280000|2021-06-08 10:48:00|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623149380000|2021-06-08 10:49:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1623149390000|2021-06-08 10:49:50|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1623149410000|2021-06-08 10:50:10|3016.3|3010.3|3017|3011|3017|3011|3016.3|3010.3|3
1623149450000|2021-06-08 10:50:50|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623149460000|2021-06-08 10:51:00|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623149490000|2021-06-08 10:51:30|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|4
1623149500000|2021-06-08 10:51:40|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623149510000|2021-06-08 10:51:50|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623149520000|2021-06-08 10:52:00|3017.4|3011.4|3017.3|3011.3|3017.4|3011.4|3017.3|3011.3|2
1623149580000|2021-06-08 10:53:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1623149600000|2021-06-08 10:53:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623149610000|2021-06-08 10:53:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|3
1623149620000|2021-06-08 10:53:40|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623149660000|2021-06-08 10:54:20|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623149670000|2021-06-08 10:54:30|3017|3011|3018|3012|3018|3012|3017|3011|4
1623149700000|2021-06-08 10:55:00|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623149720000|2021-06-08 10:55:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623149740000|2021-06-08 10:55:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1623149780000|2021-06-08 10:56:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623149790000|2021-06-08 10:56:30|3017.5|3011.5|3017|3011|3017.5|3011.5|3017|3011|3
1623149800000|2021-06-08 10:56:40|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1623149810000|2021-06-08 10:56:50|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1623149850000|2021-06-08 10:57:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623149870000|2021-06-08 10:57:50|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1623149890000|2021-06-08 10:58:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623149900000|2021-06-08 10:58:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1623149910000|2021-06-08 10:58:30|3018.1|3012.1|3018.3|3012.3|3018.3|3012.3|3018.1|3012.1|2
1623149920000|2021-06-08 10:58:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1623149940000|2021-06-08 10:59:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623149950000|2021-06-08 10:59:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623149960000|2021-06-08 10:59:20|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623149980000|2021-06-08 10:59:40|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1623150030000|2021-06-08 11:00:30|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1623150080000|2021-06-08 11:01:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1623150090000|2021-06-08 11:01:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623150110000|2021-06-08 11:01:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623150160000|2021-06-08 11:02:40|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623150180000|2021-06-08 11:03:00|3018|3012|3019.9|3013.9|3020.3|3014.3|3018|3012|4
1623150260000|2021-06-08 11:04:20|3019.8|3013.8|3020.9|3014.9|3020.9|3014.9|3019.8|3013.8|3
1623150280000|2021-06-08 11:04:40|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|2
1623150290000|2021-06-08 11:04:50|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|2
1623150300000|2021-06-08 11:05:00|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1623150310000|2021-06-08 11:05:10|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623150320000|2021-06-08 11:05:20|3020|3014|3020.1|3014.1|3020.1|3014.1|3020|3014|2
1623150330000|2021-06-08 11:05:30|3020|3014|3020|3014|3020|3014|3020|3014|1
1623150360000|2021-06-08 11:06:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623150380000|2021-06-08 11:06:20|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623150410000|2021-06-08 11:06:50|3020.6|3014.6|3020.9|3014.9|3020.9|3014.9|3020.6|3014.6|2
1623150430000|2021-06-08 11:07:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623150460000|2021-06-08 11:07:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1623150470000|2021-06-08 11:07:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623150480000|2021-06-08 11:08:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623150510000|2021-06-08 11:08:30|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3019.5|3013.5|3
1623150520000|2021-06-08 11:08:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623150530000|2021-06-08 11:08:50|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623150630000|2021-06-08 11:10:30|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1623150700000|2021-06-08 11:11:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623150750000|2021-06-08 11:12:30|3019.3|3013.3|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|3
1623150800000|2021-06-08 11:13:20|3018.3|3012.3|3017.3|3011.3|3018.3|3012.3|3017.3|3011.3|4
1623150810000|2021-06-08 11:13:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623150820000|2021-06-08 11:13:40|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|2
1623150830000|2021-06-08 11:13:50|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623150840000|2021-06-08 11:14:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1623150900000|2021-06-08 11:15:00|3019.3|3013.3|3019.8|3013.8|3019.9|3013.9|3019.3|3013.3|4
1623150910000|2021-06-08 11:15:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623150930000|2021-06-08 11:15:30|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1623150940000|2021-06-08 11:15:40|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|3
1623150950000|2021-06-08 11:15:50|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|2
1623150990000|2021-06-08 11:16:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623151000000|2021-06-08 11:16:40|3020|3014|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|7
1623151020000|2021-06-08 11:17:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623151030000|2021-06-08 11:17:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623151040000|2021-06-08 11:17:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1623151070000|2021-06-08 11:17:50|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.3|3013.3|4
1623151080000|2021-06-08 11:18:00|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|5
1623151090000|2021-06-08 11:18:10|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1623151120000|2021-06-08 11:18:40|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623151170000|2021-06-08 11:19:30|3019|3013|3018.5|3012.5|3019|3013|3018.5|3012.5|2
1623151180000|2021-06-08 11:19:40|3018.8|3012.8|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|2
1623151190000|2021-06-08 11:19:50|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1623151220000|2021-06-08 11:20:20|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1623151240000|2021-06-08 11:20:40|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623151290000|2021-06-08 11:21:30|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1623151300000|2021-06-08 11:21:40|3018.9|3012.9|3019.4|3013.4|3019.4|3013.4|3018.9|3012.9|2
1623151330000|2021-06-08 11:22:10|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1623151370000|2021-06-08 11:22:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623151390000|2021-06-08 11:23:10|3019.3|3013.3|3019.5|3013.5|3019.8|3013.8|3019.3|3013.3|3
1623151430000|2021-06-08 11:23:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623151440000|2021-06-08 11:24:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623151470000|2021-06-08 11:24:30|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623151480000|2021-06-08 11:24:40|3018.5|3012.5|3017.5|3011.5|3018.5|3012.5|3017.5|3011.5|4
1623151490000|2021-06-08 11:24:50|3017.3|3011.3|3017.6|3011.6|3017.6|3011.6|3017.3|3011.3|2
1623151500000|2021-06-08 11:25:00|3017.8|3011.8|3018|3012|3018.3|3012.3|3017.8|3011.8|3
1623151520000|2021-06-08 11:25:20|3018.3|3012.3|3018.4|3012.4|3018.4|3012.4|3018.3|3012.3|2
1623151540000|2021-06-08 11:25:40|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1623151610000|2021-06-08 11:26:50|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623151630000|2021-06-08 11:27:10|3018.3|3012.3|3016.5|3010.5|3018.3|3012.3|3016.5|3010.5|2
1623151640000|2021-06-08 11:27:20|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|2
1623151660000|2021-06-08 11:27:40|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|3
1623151670000|2021-06-08 11:27:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3015.5|3009.5|5
1623151690000|2021-06-08 11:28:10|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1623151700000|2021-06-08 11:28:20|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|4
1623151710000|2021-06-08 11:28:30|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1623151780000|2021-06-08 11:29:40|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1623151800000|2021-06-08 11:30:00|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1623151810000|2021-06-08 11:30:10|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1623151820000|2021-06-08 11:30:20|3015.8|3009.8|3015.9|3009.9|3015.9|3009.9|3015.8|3009.8|2
1623151830000|2021-06-08 11:30:30|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.3|3009.3|4
1623151850000|2021-06-08 11:30:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623151860000|2021-06-08 11:31:00|3014.3|3008.3|3014|3008|3014.3|3008.3|3013.8|3007.8|6
1623151870000|2021-06-08 11:31:10|3013.6|3007.6|3013.9|3007.9|3014|3008|3013.6|3007.6|5
1623151880000|2021-06-08 11:31:20|3013.8|3007.8|3014.8|3008.8|3014.8|3008.8|3013.8|3007.8|4
1623151900000|2021-06-08 11:31:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623151920000|2021-06-08 11:32:00|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1623151930000|2021-06-08 11:32:10|3013.9|3007.9|3014.1|3008.1|3014.3|3008.3|3013.9|3007.9|3
1623151940000|2021-06-08 11:32:20|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|2
1623151950000|2021-06-08 11:32:30|3015|3009|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|4
1623151960000|2021-06-08 11:32:40|3014.4|3008.4|3014.6|3008.6|3014.6|3008.6|3014.4|3008.4|2
1623151970000|2021-06-08 11:32:50|3014.4|3008.4|3014.3|3008.3|3014.4|3008.4|3014.3|3008.3|2
1623152000000|2021-06-08 11:33:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1623152020000|2021-06-08 11:33:40|3013.8|3007.8|3015|3009|3015|3009|3013.8|3007.8|4
1623152030000|2021-06-08 11:33:50|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1623152070000|2021-06-08 11:34:30|3014.6|3008.6|3014.5|3008.5|3014.6|3008.6|3014.5|3008.5|2
1623152090000|2021-06-08 11:34:50|3014.3|3008.3|3013.4|3007.4|3014.3|3008.3|3013.4|3007.4|2
1623152110000|2021-06-08 11:35:10|3013.3|3007.3|3013.1|3007.1|3013.3|3007.3|3013.1|3007.1|2
1623152130000|2021-06-08 11:35:30|3012.9|3006.9|3013.8|3007.8|3013.8|3007.8|3012.9|3006.9|2
1623152170000|2021-06-08 11:36:10|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1623152190000|2021-06-08 11:36:30|3013.5|3007.5|3014.8|3008.8|3014.8|3008.8|3013.5|3007.5|3
1623152210000|2021-06-08 11:36:50|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1623152220000|2021-06-08 11:37:00|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1623152230000|2021-06-08 11:37:10|3014.5|3008.5|3015.1|3009.1|3015.1|3009.1|3014.5|3008.5|3
1623152270000|2021-06-08 11:37:50|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1623152290000|2021-06-08 11:38:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623152300000|2021-06-08 11:38:20|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|3
1623152320000|2021-06-08 11:38:40|3014|3008|3014|3008|3014|3008|3014|3008|1
1623152330000|2021-06-08 11:38:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623152340000|2021-06-08 11:39:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623152360000|2021-06-08 11:39:20|3014|3008|3015|3009|3015|3009|3014|3008|2
1623152380000|2021-06-08 11:39:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623152400000|2021-06-08 11:40:00|3015|3009|3015|3009|3015|3009|3015|3009|1
1623152410000|2021-06-08 11:40:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623152500000|2021-06-08 11:41:40|3015.8|3009.8|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|2
1623152520000|2021-06-08 11:42:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623152530000|2021-06-08 11:42:10|3016.1|3010.1|3015.3|3009.3|3016.1|3010.1|3015.3|3009.3|4
1623152550000|2021-06-08 11:42:30|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623152560000|2021-06-08 11:42:40|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1623152570000|2021-06-08 11:42:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623152670000|2021-06-08 11:44:30|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623152690000|2021-06-08 11:44:50|3015|3009|3014|3008|3015|3009|3014|3008|4
1623152700000|2021-06-08 11:45:00|3013.5|3007.5|3014.5|3008.5|3014.5|3008.5|3013.5|3007.5|4
1623152710000|2021-06-08 11:45:10|3015|3009|3015|3009|3015|3009|3015|3009|1
1623152730000|2021-06-08 11:45:30|3015.3|3009.3|3015.8|3009.8|3016.5|3010.5|3015.3|3009.3|6
1623152750000|2021-06-08 11:45:50|3016.6|3010.6|3017.3|3011.3|3017.3|3011.3|3016.6|3010.6|2
1623152760000|2021-06-08 11:46:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1623152800000|2021-06-08 11:46:40|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1623152810000|2021-06-08 11:46:50|3017.9|3011.9|3017.8|3011.8|3017.9|3011.9|3017.8|3011.8|2
1623152820000|2021-06-08 11:47:00|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|3
1623152830000|2021-06-08 11:47:10|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623152840000|2021-06-08 11:47:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623152850000|2021-06-08 11:47:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623152860000|2021-06-08 11:47:40|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623152870000|2021-06-08 11:47:50|3018.3|3012.3|3018.8|3012.8|3019.1|3013.1|3018.3|3012.3|6
1623152880000|2021-06-08 11:48:00|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|2
1623152900000|2021-06-08 11:48:20|3019.3|3013.3|3019.1|3013.1|3019.3|3013.3|3018.5|3012.5|5
1623152910000|2021-06-08 11:48:30|3019.4|3013.4|3019.9|3013.9|3019.9|3013.9|3019.4|3013.4|3
1623152920000|2021-06-08 11:48:40|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1623152940000|2021-06-08 11:49:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623152950000|2021-06-08 11:49:10|3019.4|3013.4|3018.4|3012.4|3019.4|3013.4|3018.4|3012.4|4
1623152960000|2021-06-08 11:49:20|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018|3012|6
1623152970000|2021-06-08 11:49:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623152980000|2021-06-08 11:49:40|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|2
1623152990000|2021-06-08 11:49:50|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623153000000|2021-06-08 11:50:00|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|3
1623153010000|2021-06-08 11:50:10|3018.6|3012.6|3019.1|3013.1|3019.1|3013.1|3018.6|3012.6|2
1623153020000|2021-06-08 11:50:20|3019.4|3013.4|3020|3014|3020|3014|3019.4|3013.4|2
1623153030000|2021-06-08 11:50:30|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1623153040000|2021-06-08 11:50:40|3020.3|3014.3|3020.9|3014.9|3021.1|3015.1|3020.3|3014.3|5
1623153050000|2021-06-08 11:50:50|3021.1|3015.1|3021.3|3015.3|3021.6|3015.6|3021.1|3015.1|4
1623153060000|2021-06-08 11:51:00|3020.9|3014.9|3020.1|3014.1|3021.1|3015.1|3020.1|3014.1|5
1623153070000|2021-06-08 11:51:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623153080000|2021-06-08 11:51:20|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623153090000|2021-06-08 11:51:30|3020|3014|3020|3014|3020|3014|3020|3014|1
1623153110000|2021-06-08 11:51:50|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019|3013|7
1623153120000|2021-06-08 11:52:00|3020.1|3014.1|3020.4|3014.4|3020.4|3014.4|3019.9|3013.9|4
1623153130000|2021-06-08 11:52:10|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|7
1623153140000|2021-06-08 11:52:20|3019.5|3013.5|3020.3|3014.3|3020.3|3014.3|3019.5|3013.5|3
1623153150000|2021-06-08 11:52:30|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1623153160000|2021-06-08 11:52:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|3
1623153170000|2021-06-08 11:52:50|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|4
1623153180000|2021-06-08 11:53:00|3019.6|3013.6|3018.5|3012.5|3019.6|3013.6|3018.4|3012.4|6
1623153190000|2021-06-08 11:53:10|3018.4|3012.4|3017.8|3011.8|3018.4|3012.4|3017.8|3011.8|4
1623153200000|2021-06-08 11:53:20|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1623153210000|2021-06-08 11:53:30|3018.5|3012.5|3018|3012|3018.8|3012.8|3017.9|3011.9|5
1623153220000|2021-06-08 11:53:40|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|2
1623153230000|2021-06-08 11:53:50|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623153240000|2021-06-08 11:54:00|3018.6|3012.6|3019|3013|3019|3013|3018.4|3012.4|4
1623153250000|2021-06-08 11:54:10|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1623153260000|2021-06-08 11:54:20|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1623153270000|2021-06-08 11:54:30|3018.1|3012.1|3018.8|3012.8|3018.8|3012.8|3018.1|3012.1|2
1623153280000|2021-06-08 11:54:40|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623153290000|2021-06-08 11:54:50|3018.5|3012.5|3019|3013|3020|3014|3018.5|3012.5|8
1623153310000|2021-06-08 11:55:10|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|5
1623153330000|2021-06-08 11:55:30|3019.4|3013.4|3018|3012|3019.4|3013.4|3018|3012|3
1623153340000|2021-06-08 11:55:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623153350000|2021-06-08 11:55:50|3017.5|3011.5|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|5
1623153360000|2021-06-08 11:56:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623153370000|2021-06-08 11:56:10|3017|3011|3016.8|3010.8|3017|3011|3016.5|3010.5|3
1623153380000|2021-06-08 11:56:20|3017.3|3011.3|3016.6|3010.6|3017.3|3011.3|3016.6|3010.6|4
1623153390000|2021-06-08 11:56:30|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623153400000|2021-06-08 11:56:40|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|2
1623153410000|2021-06-08 11:56:50|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1623153420000|2021-06-08 11:57:00|3015.8|3009.8|3015|3009|3015.8|3009.8|3014.6|3008.6|6
1623153430000|2021-06-08 11:57:10|3015.3|3009.3|3016.3|3010.3|3016.3|3010.3|3015|3009|5
1623153440000|2021-06-08 11:57:20|3016.1|3010.1|3016|3010|3016.1|3010.1|3016|3010|2
1623153450000|2021-06-08 11:57:30|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623153460000|2021-06-08 11:57:40|3016.8|3010.8|3016.8|3010.8|3016.9|3010.9|3016.6|3010.6|4
1623153470000|2021-06-08 11:57:50|3017.3|3011.3|3016.9|3010.9|3017.4|3011.4|3016.9|3010.9|4
1623153480000|2021-06-08 11:58:00|3016.4|3010.4|3016.1|3010.1|3016.4|3010.4|3016.1|3010.1|2
1623153490000|2021-06-08 11:58:10|3015.9|3009.9|3015.5|3009.5|3015.9|3009.9|3015.5|3009.5|5
1623153500000|2021-06-08 11:58:20|3015.8|3009.8|3015.1|3009.1|3016.1|3010.1|3015.1|3009.1|5
1623153510000|2021-06-08 11:58:30|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623153520000|2021-06-08 11:58:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623153530000|2021-06-08 11:58:50|3015|3009|3014.1|3008.1|3015|3009|3014.1|3008.1|3
1623153540000|2021-06-08 11:59:00|3013.5|3007.5|3014.3|3008.3|3014.3|3008.3|3013.3|3007.3|4
1623153550000|2021-06-08 11:59:10|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623153560000|2021-06-08 11:59:20|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1623153570000|2021-06-08 11:59:30|3014.5|3008.5|3015.4|3009.4|3015.4|3009.4|3014.5|3008.5|4
1623153580000|2021-06-08 11:59:40|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015.4|3009.4|2
1623153590000|2021-06-08 11:59:50|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015.4|3009.4|2
1623153600000|2021-06-08 12:00:00|3015.1|3009.1|3014.9|3008.9|3015.6|3009.6|3014.9|3008.9|4
1623153610000|2021-06-08 12:00:10|3014.8|3008.8|3014.1|3008.1|3014.8|3008.8|3014.1|3008.1|2
1623153620000|2021-06-08 12:00:20|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1623153660000|2021-06-08 12:01:00|3014.1|3008.1|3013.6|3007.6|3014.1|3008.1|3013.4|3007.4|5
1623153670000|2021-06-08 12:01:10|3013.4|3007.4|3014|3008|3014|3008|3013.4|3007.4|3
1623153680000|2021-06-08 12:01:20|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1623153690000|2021-06-08 12:01:30|3013.6|3007.6|3012.4|3006.4|3013.6|3007.6|3011.8|3005.8|5
1623153700000|2021-06-08 12:01:40|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1623153710000|2021-06-08 12:01:50|3012.4|3006.4|3012.8|3006.8|3013.3|3007.3|3011.8|3005.8|9
1623153730000|2021-06-08 12:02:10|3012.5|3006.5|3011.6|3005.6|3012.5|3006.5|3011.6|3005.6|3
1623153740000|2021-06-08 12:02:20|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1623153750000|2021-06-08 12:02:30|3012|3006|3012.8|3006.8|3012.8|3006.8|3012|3006|3
1623153760000|2021-06-08 12:02:40|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1623153770000|2021-06-08 12:02:50|3013.6|3007.6|3013.9|3007.9|3013.9|3007.9|3013.6|3007.6|2
1623153780000|2021-06-08 12:03:00|3013.8|3007.8|3012.8|3006.8|3013.8|3007.8|3012.8|3006.8|5
1623153800000|2021-06-08 12:03:20|3012.5|3006.5|3012.6|3006.6|3013|3007|3012.5|3006.5|4
1623153820000|2021-06-08 12:03:40|3012.8|3006.8|3014.8|3008.8|3014.8|3008.8|3012.8|3006.8|5
1623153830000|2021-06-08 12:03:50|3014.4|3008.4|3013.8|3007.8|3014.4|3008.4|3013.8|3007.8|4
1623153850000|2021-06-08 12:04:10|3013.6|3007.6|3013|3007|3013.6|3007.6|3013|3007|3
1623153860000|2021-06-08 12:04:20|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623153870000|2021-06-08 12:04:30|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1623153880000|2021-06-08 12:04:40|3013.5|3007.5|3014|3008|3014.8|3008.8|3013.5|3007.5|6
1623153890000|2021-06-08 12:04:50|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1623153900000|2021-06-08 12:05:00|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|2
1623153910000|2021-06-08 12:05:10|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1623153920000|2021-06-08 12:05:20|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|2
1623153960000|2021-06-08 12:06:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623153990000|2021-06-08 12:06:30|3015.8|3009.8|3017|3011|3017|3011|3015.8|3009.8|3
1623154000000|2021-06-08 12:06:40|3017.5|3011.5|3016.5|3010.5|3017.5|3011.5|3016.5|3010.5|4
1623154010000|2021-06-08 12:06:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623154020000|2021-06-08 12:07:00|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623154030000|2021-06-08 12:07:10|3016.5|3010.5|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|3
1623154040000|2021-06-08 12:07:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623154060000|2021-06-08 12:07:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623154080000|2021-06-08 12:08:00|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623154100000|2021-06-08 12:08:20|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.5|3010.5|3
1623154110000|2021-06-08 12:08:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623154130000|2021-06-08 12:08:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1623154140000|2021-06-08 12:09:00|3017.3|3011.3|3018|3012|3018|3012|3017.3|3011.3|3
1623154150000|2021-06-08 12:09:10|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|2
1623154180000|2021-06-08 12:09:40|3017.5|3011.5|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|4
1623154200000|2021-06-08 12:10:00|3017|3011|3015.8|3009.8|3017|3011|3015.8|3009.8|6
1623154210000|2021-06-08 12:10:10|3015.6|3009.6|3015.3|3009.3|3015.6|3009.6|3015.3|3009.3|2
1623154220000|2021-06-08 12:10:20|3015|3009|3015|3009|3015.3|3009.3|3014.5|3008.5|5
1623154230000|2021-06-08 12:10:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|4
1623154280000|2021-06-08 12:11:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623154290000|2021-06-08 12:11:30|3015|3009|3015|3009|3015|3009|3015|3009|1
1623154310000|2021-06-08 12:11:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623154320000|2021-06-08 12:12:00|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623154330000|2021-06-08 12:12:10|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623154350000|2021-06-08 12:12:30|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1623154360000|2021-06-08 12:12:40|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|3
1623154370000|2021-06-08 12:12:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623154380000|2021-06-08 12:13:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1623154390000|2021-06-08 12:13:10|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1623154400000|2021-06-08 12:13:20|3013.5|3007.5|3014.4|3008.4|3014.5|3008.5|3013.5|3007.5|4
1623154410000|2021-06-08 12:13:30|3014.1|3008.1|3013.4|3007.4|3014.1|3008.1|3012.9|3006.9|6
1623154440000|2021-06-08 12:14:00|3013.1|3007.1|3012.9|3006.9|3013.1|3007.1|3012.9|3006.9|2
1623154450000|2021-06-08 12:14:10|3012.8|3006.8|3013.8|3007.8|3013.8|3007.8|3012.8|3006.8|4
1623154470000|2021-06-08 12:14:30|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1623154480000|2021-06-08 12:14:40|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623154500000|2021-06-08 12:15:00|3014.5|3008.5|3014|3008|3014.5|3008.5|3014|3008|3
1623154510000|2021-06-08 12:15:10|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1623154520000|2021-06-08 12:15:20|3013.9|3007.9|3013.5|3007.5|3013.9|3007.9|3013.5|3007.5|3
1623154540000|2021-06-08 12:15:40|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|3
1623154560000|2021-06-08 12:16:00|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1623154570000|2021-06-08 12:16:10|3013|3007|3012.3|3006.3|3013|3007|3012.3|3006.3|2
1623154580000|2021-06-08 12:16:20|3011.9|3005.9|3012|3006|3012|3006|3011.6|3005.6|3
1623154590000|2021-06-08 12:16:30|3012.3|3006.3|3010.8|3004.8|3013|3007|3010.8|3004.8|6
1623154610000|2021-06-08 12:16:50|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|2
1623154620000|2021-06-08 12:17:00|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1623154630000|2021-06-08 12:17:10|3009.8|3003.8|3009.1|3003.1|3009.8|3003.8|3009.1|3003.1|2
1623154640000|2021-06-08 12:17:20|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623154650000|2021-06-08 12:17:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623154660000|2021-06-08 12:17:40|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1623154670000|2021-06-08 12:17:50|3010.1|3004.1|3010.4|3004.4|3010.4|3004.4|3010.1|3004.1|2
1623154680000|2021-06-08 12:18:00|3010.5|3004.5|3010.5|3004.5|3011|3005|3010.5|3004.5|4
1623154700000|2021-06-08 12:18:20|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1623154710000|2021-06-08 12:18:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623154720000|2021-06-08 12:18:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623154730000|2021-06-08 12:18:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623154740000|2021-06-08 12:19:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623154750000|2021-06-08 12:19:10|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1623154760000|2021-06-08 12:19:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623154770000|2021-06-08 12:19:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623154800000|2021-06-08 12:20:00|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1623154810000|2021-06-08 12:20:10|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1623154820000|2021-06-08 12:20:20|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1623154830000|2021-06-08 12:20:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.1|3004.1|5
1623154840000|2021-06-08 12:20:40|3010.5|3004.5|3010.9|3004.9|3011|3005|3010.3|3004.3|6
1623154880000|2021-06-08 12:21:20|3010.6|3004.6|3010.5|3004.5|3010.6|3004.6|3010.5|3004.5|2
1623154900000|2021-06-08 12:21:40|3010.4|3004.4|3009.9|3003.9|3010.4|3004.4|3009.9|3003.9|3
1623154910000|2021-06-08 12:21:50|3009.6|3003.6|3009.3|3003.3|3009.6|3003.6|3009.3|3003.3|2
1623154920000|2021-06-08 12:22:00|3009|3003|3008.4|3002.4|3009.3|3003.3|3008.4|3002.4|6
1623154930000|2021-06-08 12:22:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.4|3002.4|4
1623154940000|2021-06-08 12:22:20|3008.4|3002.4|3008.8|3002.8|3008.8|3002.8|3008.4|3002.4|4
1623154950000|2021-06-08 12:22:30|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1623154960000|2021-06-08 12:22:40|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1623154970000|2021-06-08 12:22:50|3009.1|3003.1|3009.5|3003.5|3009.5|3003.5|3009.1|3003.1|2
1623154980000|2021-06-08 12:23:00|3009.8|3003.8|3009.6|3003.6|3009.8|3003.8|3009.6|3003.6|2
1623154990000|2021-06-08 12:23:10|3009.4|3003.4|3009|3003|3009.4|3003.4|3009|3003|3
1623155010000|2021-06-08 12:23:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.4|3002.4|4
1623155020000|2021-06-08 12:23:40|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|3
1623155030000|2021-06-08 12:23:50|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3008.6|3002.6|9
1623155040000|2021-06-08 12:24:00|3009.4|3003.4|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|2
1623155050000|2021-06-08 12:24:10|3009.4|3003.4|3009.8|3003.8|3009.8|3003.8|3009.4|3003.4|2
1623155060000|2021-06-08 12:24:20|3009.9|3003.9|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|5
1623155070000|2021-06-08 12:24:30|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623155080000|2021-06-08 12:24:40|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|2
1623155090000|2021-06-08 12:24:50|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1623155100000|2021-06-08 12:25:00|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1623155110000|2021-06-08 12:25:10|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|2
1623155130000|2021-06-08 12:25:30|3012.1|3006.1|3012|3006|3012.1|3006.1|3012|3006|2
1623155140000|2021-06-08 12:25:40|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|4
1623155160000|2021-06-08 12:26:00|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623155170000|2021-06-08 12:26:10|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623155180000|2021-06-08 12:26:20|3008.8|3002.8|3009.6|3003.6|3009.6|3003.6|3008.8|3002.8|3
1623155190000|2021-06-08 12:26:30|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623155200000|2021-06-08 12:26:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623155210000|2021-06-08 12:26:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623155240000|2021-06-08 12:27:20|3009.5|3003.5|3010|3004|3010.3|3004.3|3009.5|3003.5|4
1623155250000|2021-06-08 12:27:30|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|5
1623155280000|2021-06-08 12:28:00|3009.4|3003.4|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|2
1623155290000|2021-06-08 12:28:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1623155300000|2021-06-08 12:28:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|3
1623155310000|2021-06-08 12:28:30|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623155320000|2021-06-08 12:28:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1623155330000|2021-06-08 12:28:50|3008.9|3002.9|3008.8|3002.8|3008.9|3002.9|3008.8|3002.8|2
1623155360000|2021-06-08 12:29:20|3008.4|3002.4|3008.3|3002.3|3008.4|3002.4|3007.8|3001.8|4
1623155370000|2021-06-08 12:29:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1623155380000|2021-06-08 12:29:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|5
1623155390000|2021-06-08 12:29:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1623155400000|2021-06-08 12:30:00|3008.1|3002.1|3009.9|3003.9|3009.9|3003.9|3008.1|3002.1|7
1623155410000|2021-06-08 12:30:10|3010.1|3004.1|3009.9|3003.9|3010.1|3004.1|3009.9|3003.9|2
1623155460000|2021-06-08 12:31:00|3009.6|3003.6|3009.5|3003.5|3009.6|3003.6|3009.5|3003.5|2
1623155480000|2021-06-08 12:31:20|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1623155490000|2021-06-08 12:31:30|3009.5|3003.5|3009|3003|3009.5|3003.5|3008.8|3002.8|3
1623155530000|2021-06-08 12:32:10|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1623155550000|2021-06-08 12:32:30|3009.1|3003.1|3009|3003|3009.1|3003.1|3009|3003|2
1623155590000|2021-06-08 12:33:10|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623155620000|2021-06-08 12:33:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623155630000|2021-06-08 12:33:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1623155640000|2021-06-08 12:34:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623155650000|2021-06-08 12:34:10|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1623155660000|2021-06-08 12:34:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623155670000|2021-06-08 12:34:30|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|2
1623155680000|2021-06-08 12:34:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623155710000|2021-06-08 12:35:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623155730000|2021-06-08 12:35:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1623155760000|2021-06-08 12:36:00|3009.5|3003.5|3009.9|3003.9|3009.9|3003.9|3009.5|3003.5|2
1623155790000|2021-06-08 12:36:30|3009.6|3003.6|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|3
1623155800000|2021-06-08 12:36:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623155820000|2021-06-08 12:37:00|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623155880000|2021-06-08 12:38:00|3009.6|3003.6|3010.1|3004.1|3010.1|3004.1|3009.6|3003.6|2
1623155900000|2021-06-08 12:38:20|3010|3004|3009|3003|3010|3004|3009|3003|2
1623155920000|2021-06-08 12:38:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623155970000|2021-06-08 12:39:30|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1623155980000|2021-06-08 12:39:40|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1623156010000|2021-06-08 12:40:10|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|2
1623156020000|2021-06-08 12:40:20|3009.1|3003.1|3009|3003|3009.4|3003.4|3009|3003|3
1623156060000|2021-06-08 12:41:00|3008.8|3002.8|3007.9|3001.9|3008.8|3002.8|3007.9|3001.9|2
1623156070000|2021-06-08 12:41:10|3007.6|3001.6|3007.4|3001.4|3007.6|3001.6|3007.4|3001.4|3
1623156080000|2021-06-08 12:41:20|3007|3001|3006.6|3000.6|3007|3001|3006.6|3000.6|2
1623156090000|2021-06-08 12:41:30|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1623156100000|2021-06-08 12:41:40|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|4
1623156110000|2021-06-08 12:41:50|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1623156120000|2021-06-08 12:42:00|3005|2999|3005|2999|3005|2999|3005|2999|1
1623156130000|2021-06-08 12:42:10|3004.6|2998.6|3004.8|2998.8|3004.8|2998.8|3004|2998|4
1623156140000|2021-06-08 12:42:20|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1623156160000|2021-06-08 12:42:40|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1623156180000|2021-06-08 12:43:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1623156220000|2021-06-08 12:43:40|3006.3|3000.3|3006.5|3000.5|3007.3|3001.3|3006.3|3000.3|5
1623156240000|2021-06-08 12:44:00|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1623156270000|2021-06-08 12:44:30|3004.9|2998.9|3004.6|2998.6|3004.9|2998.9|3004.6|2998.6|3
1623156280000|2021-06-08 12:44:40|3004.5|2998.5|3002.5|2996.5|3004.5|2998.5|3002.5|2996.5|6
1623156290000|2021-06-08 12:44:50|3001.9|2995.9|3001.3|2995.3|3001.9|2995.9|3001.3|2995.3|3
1623156300000|2021-06-08 12:45:00|3001.6|2995.6|3001.3|2995.3|3001.6|2995.6|3001.3|2995.3|2
1623156330000|2021-06-08 12:45:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623156360000|2021-06-08 12:46:00|3002.3|2996.3|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|3
1623156390000|2021-06-08 12:46:30|3003.3|2997.3|3004|2998|3004|2998|3003.3|2997.3|4
1623156400000|2021-06-08 12:46:40|3004.3|2998.3|3004|2998|3004.5|2998.5|3004|2998|4
1623156410000|2021-06-08 12:46:50|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.1|2997.1|4
1623156420000|2021-06-08 12:47:00|3003.3|2997.3|3004|2998|3004|2998|3003.3|2997.3|2
1623156430000|2021-06-08 12:47:10|3004.3|2998.3|3005.5|2999.5|3005.5|2999.5|3004.3|2998.3|2
1623156460000|2021-06-08 12:47:40|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|3
1623156470000|2021-06-08 12:47:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623156480000|2021-06-08 12:48:00|3003.9|2997.9|3003.4|2997.4|3003.9|2997.9|3003.4|2997.4|6
1623156490000|2021-06-08 12:48:10|3003.6|2997.6|3003.5|2997.5|3003.6|2997.6|3003.4|2997.4|6
1623156500000|2021-06-08 12:48:20|3003.8|2997.8|3003.9|2997.9|3004.6|2998.6|3003.8|2997.8|3
1623156510000|2021-06-08 12:48:30|3003.5|2997.5|3002.8|2996.8|3003.5|2997.5|3002.8|2996.8|2
1623156520000|2021-06-08 12:48:40|3002.5|2996.5|3001.8|2995.8|3002.5|2996.5|3001.8|2995.8|4
1623156530000|2021-06-08 12:48:50|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|2
1623156540000|2021-06-08 12:49:00|3002|2996|3001.3|2995.3|3002|2996|3001.3|2995.3|3
1623156550000|2021-06-08 12:49:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1623156560000|2021-06-08 12:49:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623156640000|2021-06-08 12:50:40|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|2998.6|2992.6|6
1623156650000|2021-06-08 12:50:50|3000.6|2994.6|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|7
1623156660000|2021-06-08 12:51:00|3000.5|2994.5|2999.3|2993.3|3000.5|2994.5|2999.3|2993.3|3
1623156670000|2021-06-08 12:51:10|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1623156680000|2021-06-08 12:51:20|2998.9|2992.9|2998.3|2992.3|2998.9|2992.9|2998.3|2992.3|4
1623156690000|2021-06-08 12:51:30|2997.8|2991.8|2997.9|2991.9|2997.9|2991.9|2997.5|2991.5|3
1623156700000|2021-06-08 12:51:40|2998.1|2992.1|2998|2992|2998.4|2992.4|2998|2992|3
1623156710000|2021-06-08 12:51:50|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|6
1623156720000|2021-06-08 12:52:00|2997|2991|2997.3|2991.3|2997.5|2991.5|2996.8|2990.8|6
1623156730000|2021-06-08 12:52:10|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|4
1623156740000|2021-06-08 12:52:20|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|5
1623156760000|2021-06-08 12:52:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623156770000|2021-06-08 12:52:50|2997.5|2991.5|2994.5|2988.5|2997.5|2991.5|2994.3|2988.3|7
1623156780000|2021-06-08 12:53:00|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|3
1623156790000|2021-06-08 12:53:10|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.5|2988.5|4
1623156810000|2021-06-08 12:53:30|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1623156820000|2021-06-08 12:53:40|2994.5|2988.5|2995.8|2989.8|2996|2990|2994.3|2988.3|5
1623156830000|2021-06-08 12:53:50|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1623156840000|2021-06-08 12:54:00|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1623156860000|2021-06-08 12:54:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623156880000|2021-06-08 12:54:40|2996.5|2990.5|2996.6|2990.6|2996.6|2990.6|2996.5|2990.5|2
1623156890000|2021-06-08 12:54:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1623156900000|2021-06-08 12:55:00|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.1|2990.1|4
1623156910000|2021-06-08 12:55:10|2997|2991|2997.3|2991.3|2997.6|2991.6|2996.6|2990.6|4
1623156930000|2021-06-08 12:55:30|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1623156940000|2021-06-08 12:55:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1623156950000|2021-06-08 12:55:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1623156980000|2021-06-08 12:56:20|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1623156990000|2021-06-08 12:56:30|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1623157000000|2021-06-08 12:56:40|2997|2991|2997.3|2991.3|2997.5|2991.5|2997|2991|4
1623157010000|2021-06-08 12:56:50|2997.5|2991.5|3000.3|2994.3|3000.3|2994.3|2997.5|2991.5|3
1623157020000|2021-06-08 12:57:00|3000.5|2994.5|3000|2994|3001|2995|3000|2994|3
1623157030000|2021-06-08 12:57:10|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1623157040000|2021-06-08 12:57:20|3000.3|2994.3|3001|2995|3001.5|2995.5|3000.3|2994.3|7
1623157050000|2021-06-08 12:57:30|3001.3|2995.3|3003.3|2997.3|3003.3|2997.3|3001.3|2995.3|7
1623157060000|2021-06-08 12:57:40|3003.4|2997.4|3003.5|2997.5|3003.8|2997.8|3003.4|2997.4|4
1623157070000|2021-06-08 12:57:50|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|4
1623157080000|2021-06-08 12:58:00|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1623157090000|2021-06-08 12:58:10|3002|2996|3001.8|2995.8|3002|2996|3001.5|2995.5|4
1623157100000|2021-06-08 12:58:20|3001.5|2995.5|2999.8|2993.8|3001.5|2995.5|2999.8|2993.8|6
1623157110000|2021-06-08 12:58:30|3000|2994|3001.3|2995.3|3001.3|2995.3|3000|2994|5
1623157120000|2021-06-08 12:58:40|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|3
1623157130000|2021-06-08 12:58:50|3000.4|2994.4|3000|2994|3000.4|2994.4|3000|2994|3
1623157140000|2021-06-08 12:59:00|2999.9|2993.9|3001|2995|3001|2995|2999.9|2993.9|5
1623157160000|2021-06-08 12:59:20|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623157170000|2021-06-08 12:59:30|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1623157180000|2021-06-08 12:59:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623157190000|2021-06-08 12:59:50|2999.6|2993.6|2999.5|2993.5|3000|2994|2999.5|2993.5|4
1623157200000|2021-06-08 13:00:00|2999.8|2993.8|2995.4|2989.4|2999.8|2993.8|2995.4|2989.4|18
1623157210000|2021-06-08 13:00:10|2994.5|2988.5|2994|2988|2995|2989|2993.3|2987.3|19
1623157220000|2021-06-08 13:00:20|2994.3|2988.3|2994.9|2988.9|2995.3|2989.3|2994|2988|15
1623157230000|2021-06-08 13:00:30|2994.8|2988.8|2993.4|2987.4|2994.8|2988.8|2993.1|2987.1|9
1623157240000|2021-06-08 13:00:40|2993.1|2987.1|2994|2988|2994.5|2988.5|2992.6|2986.6|10
1623157250000|2021-06-08 13:00:50|2994.3|2988.3|2996.3|2990.3|2996.3|2990.3|2994.3|2988.3|12
1623157260000|2021-06-08 13:01:00|2996.5|2990.5|2998|2992|2998.3|2992.3|2996.5|2990.5|9
1623157270000|2021-06-08 13:01:10|2997.5|2991.5|2998.5|2992.5|2998.5|2992.5|2997|2991|8
1623157280000|2021-06-08 13:01:20|2998.6|2992.6|2999.5|2993.5|3000.3|2994.3|2998.6|2992.6|5
1623157290000|2021-06-08 13:01:30|2999.8|2993.8|2998.9|2992.9|3000.5|2994.5|2998.6|2992.6|14
1623157300000|2021-06-08 13:01:40|2999.1|2993.1|2998.8|2992.8|2999.1|2993.1|2998.8|2992.8|2
1623157310000|2021-06-08 13:01:50|2998.4|2992.4|2998.6|2992.6|2998.6|2992.6|2998.4|2992.4|2
1623157320000|2021-06-08 13:02:00|2998.5|2992.5|2998.1|2992.1|2998.5|2992.5|2997.8|2991.8|4
1623157330000|2021-06-08 13:02:10|2997.9|2991.9|2998.1|2992.1|2998.1|2992.1|2997.9|2991.9|2
1623157340000|2021-06-08 13:02:20|2998.4|2992.4|2999|2993|2999|2993|2998.4|2992.4|6
1623157350000|2021-06-08 13:02:30|2999.3|2993.3|3000.5|2994.5|3001|2995|2999.3|2993.3|11
1623157360000|2021-06-08 13:02:40|3000.8|2994.8|3001.3|2995.3|3001.5|2995.5|3000.5|2994.5|5
1623157370000|2021-06-08 13:02:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1623157380000|2021-06-08 13:03:00|3001|2995|3000|2994|3001.1|2995.1|2999.5|2993.5|7
1623157390000|2021-06-08 13:03:10|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|2999.8|2993.8|5
1623157400000|2021-06-08 13:03:20|2999.8|2993.8|2998.8|2992.8|2999.8|2993.8|2998.8|2992.8|3
1623157410000|2021-06-08 13:03:30|2998.5|2992.5|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|4
1623157420000|2021-06-08 13:03:40|2998.6|2992.6|2998.5|2992.5|2999|2993|2998.5|2992.5|4
1623157430000|2021-06-08 13:03:50|2998|2992|2997.8|2991.8|2998|2992|2997.5|2991.5|4
1623157440000|2021-06-08 13:04:00|2997.5|2991.5|2998|2992|2998.3|2992.3|2997.5|2991.5|5
1623157450000|2021-06-08 13:04:10|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1623157460000|2021-06-08 13:04:20|2997.3|2991.3|2997|2991|2997.6|2991.6|2997|2991|7
1623157470000|2021-06-08 13:04:30|2997.1|2991.1|2997.3|2991.3|2997.4|2991.4|2997.1|2991.1|3
1623157480000|2021-06-08 13:04:40|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|3
1623157490000|2021-06-08 13:04:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1623157500000|2021-06-08 13:05:00|2996.8|2990.8|2996|2990|2996.8|2990.8|2996|2990|4
1623157510000|2021-06-08 13:05:10|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1623157520000|2021-06-08 13:05:20|2996.3|2990.3|2998.5|2992.5|2998.5|2992.5|2996.3|2990.3|7
1623157530000|2021-06-08 13:05:30|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1623157540000|2021-06-08 13:05:40|2999.3|2993.3|3002|2996|3002|2996|2999.3|2993.3|8
1623157550000|2021-06-08 13:05:50|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|3
1623157560000|2021-06-08 13:06:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623157570000|2021-06-08 13:06:10|3002|2996|3002|2996|3002|2996|3000.8|2994.8|10
1623157580000|2021-06-08 13:06:20|3002.3|2996.3|3002.8|2996.8|3003|2997|3002.3|2996.3|4
1623157590000|2021-06-08 13:06:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623157610000|2021-06-08 13:06:50|3002.1|2996.1|3000|2994|3002.1|2996.1|3000|2994|8
1623157620000|2021-06-08 13:07:00|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2998.5|2992.5|7
1623157630000|2021-06-08 13:07:10|2999.3|2993.3|2998.4|2992.4|2999.5|2993.5|2998.4|2992.4|5
1623157640000|2021-06-08 13:07:20|2998.1|2992.1|2998.3|2992.3|2998.5|2992.5|2998|2992|4
1623157660000|2021-06-08 13:07:40|2998.5|2992.5|2999.8|2993.8|3000.3|2994.3|2998.3|2992.3|9
1623157670000|2021-06-08 13:07:50|3000|2994|3001.5|2995.5|3002|2996|3000|2994|7
1623157680000|2021-06-08 13:08:00|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|4
1623157690000|2021-06-08 13:08:10|3002.3|2996.3|3002.8|2996.8|3003.3|2997.3|3002|2996|7
1623157700000|2021-06-08 13:08:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1623157710000|2021-06-08 13:08:30|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623157730000|2021-06-08 13:08:50|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.5|2995.5|5
1623157740000|2021-06-08 13:09:00|3001.8|2995.8|3000.8|2994.8|3001.8|2995.8|3000.8|2994.8|7
1623157750000|2021-06-08 13:09:10|3000.6|2994.6|3000.3|2994.3|3000.6|2994.6|3000.3|2994.3|2
1623157760000|2021-06-08 13:09:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1623157770000|2021-06-08 13:09:30|3000.3|2994.3|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|7
1623157780000|2021-06-08 13:09:40|3002|2996|3000.8|2994.8|3002|2996|3000.8|2994.8|6
1623157790000|2021-06-08 13:09:50|3001|2995|3000.3|2994.3|3001|2995|3000.3|2994.3|7
1623157800000|2021-06-08 13:10:00|3000|2994|3000|2994|3000|2994|2999.8|2993.8|5
1623157810000|2021-06-08 13:10:10|2999.8|2993.8|2998.5|2992.5|2999.8|2993.8|2998.5|2992.5|5
1623157820000|2021-06-08 13:10:20|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|4
1623157830000|2021-06-08 13:10:30|2998.9|2992.9|2999|2993|2999|2993|2998.9|2992.9|4
1623157840000|2021-06-08 13:10:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623157850000|2021-06-08 13:10:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1623157860000|2021-06-08 13:11:00|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.3|2991.3|6
1623157870000|2021-06-08 13:11:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1623157880000|2021-06-08 13:11:20|2998|2992|2998.8|2992.8|2998.8|2992.8|2998|2992|4
1623157900000|2021-06-08 13:11:40|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2997.8|2991.8|5
1623157920000|2021-06-08 13:12:00|2998|2992|2998|2992|2998|2992|2997.5|2991.5|10
1623157930000|2021-06-08 13:12:10|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|3
1623157940000|2021-06-08 13:12:20|2998|2992|2997.5|2991.5|2998|2992|2997.4|2991.4|3
1623157950000|2021-06-08 13:12:30|2997.4|2991.4|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|3
1623157960000|2021-06-08 13:12:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1623157970000|2021-06-08 13:12:50|2997.3|2991.3|2997|2991|2997.8|2991.8|2997|2991|6
1623157980000|2021-06-08 13:13:00|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|3
1623157990000|2021-06-08 13:13:10|2997.5|2991.5|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|4
1623158020000|2021-06-08 13:13:40|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1623158040000|2021-06-08 13:14:00|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|7
1623158050000|2021-06-08 13:14:10|2997.5|2991.5|2997.5|2991.5|2998|2992|2997.4|2991.4|6
1623158060000|2021-06-08 13:14:20|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|4
1623158080000|2021-06-08 13:14:40|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.5|2992.5|7
1623158100000|2021-06-08 13:15:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998|2992|6
1623158110000|2021-06-08 13:15:10|2998.5|2992.5|2997|2991|2998.5|2992.5|2997|2991|7
1623158120000|2021-06-08 13:15:20|2997.1|2991.1|2997.5|2991.5|2997.5|2991.5|2997.1|2991.1|3
1623158130000|2021-06-08 13:15:30|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1623158140000|2021-06-08 13:15:40|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1623158150000|2021-06-08 13:15:50|2997|2991|2997.3|2991.3|2997.5|2991.5|2997|2991|4
1623158160000|2021-06-08 13:16:00|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|2
1623158170000|2021-06-08 13:16:10|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1623158180000|2021-06-08 13:16:20|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1623158190000|2021-06-08 13:16:30|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|3
1623158200000|2021-06-08 13:16:40|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1623158210000|2021-06-08 13:16:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1623158230000|2021-06-08 13:17:10|2998.5|2992.5|2998|2992|2998.5|2992.5|2997.8|2991.8|4
1623158240000|2021-06-08 13:17:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1623158250000|2021-06-08 13:17:30|2998.5|2992.5|2998.9|2992.9|2998.9|2992.9|2998.5|2992.5|3
1623158260000|2021-06-08 13:17:40|2999.1|2993.1|3000.3|2994.3|3000.3|2994.3|2999.1|2993.1|6
1623158270000|2021-06-08 13:17:50|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1623158280000|2021-06-08 13:18:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1623158300000|2021-06-08 13:18:20|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.4|2993.4|8
1623158310000|2021-06-08 13:18:30|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1623158320000|2021-06-08 13:18:40|3000|2994|2999.9|2993.9|3000|2994|2999.9|2993.9|2
1623158330000|2021-06-08 13:18:50|3000|2994|3000.8|2994.8|3000.8|2994.8|3000|2994|3
1623158340000|2021-06-08 13:19:00|3000.6|2994.6|3001|2995|3001.5|2995.5|3000.6|2994.6|4
1623158350000|2021-06-08 13:19:10|3000.8|2994.8|3001|2995|3001|2995|3000.5|2994.5|4
1623158360000|2021-06-08 13:19:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001|2995|3
1623158370000|2021-06-08 13:19:30|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1623158380000|2021-06-08 13:19:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1623158390000|2021-06-08 13:19:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623158400000|2021-06-08 13:20:00|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|5
1623158410000|2021-06-08 13:20:10|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|4
1623158440000|2021-06-08 13:20:40|3000.3|2994.3|3000.5|2994.5|3000.9|2994.9|3000.3|2994.3|5
1623158460000|2021-06-08 13:21:00|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000|2994|7
1623158470000|2021-06-08 13:21:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1623158480000|2021-06-08 13:21:20|2999.8|2993.8|2998.5|2992.5|2999.8|2993.8|2998.5|2992.5|6
1623158500000|2021-06-08 13:21:40|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1623158510000|2021-06-08 13:21:50|2998|2992|2998|2992|2998|2992|2998|2992|1
1623158520000|2021-06-08 13:22:00|2998.3|2992.3|3000|2994|3000|2994|2998.3|2992.3|7
1623158530000|2021-06-08 13:22:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623158550000|2021-06-08 13:22:30|3000.3|2994.3|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|6
1623158560000|2021-06-08 13:22:40|3001.5|2995.5|3000.8|2994.8|3001.5|2995.5|3000.8|2994.8|6
1623158570000|2021-06-08 13:22:50|3000.5|2994.5|3001.3|2995.3|3001.5|2995.5|2999.8|2993.8|12
1623158580000|2021-06-08 13:23:00|3000.8|2994.8|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|8
1623158590000|2021-06-08 13:23:10|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|4
1623158600000|2021-06-08 13:23:20|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|4
1623158610000|2021-06-08 13:23:30|3002|2996|3002.3|2996.3|3002.8|2996.8|3002|2996|4
1623158620000|2021-06-08 13:23:40|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1623158630000|2021-06-08 13:23:50|3003|2997|3002.9|2996.9|3003.3|2997.3|3002.8|2996.8|5
1623158640000|2021-06-08 13:24:00|3003.1|2997.1|3003.3|2997.3|3003.3|2997.3|3003|2997|5
1623158650000|2021-06-08 13:24:10|3003|2997|3002.4|2996.4|3003.3|2997.3|3002.3|2996.3|9
1623158660000|2021-06-08 13:24:20|3002.3|2996.3|3001.8|2995.8|3002.4|2996.4|3001.8|2995.8|7
1623158670000|2021-06-08 13:24:30|3001.5|2995.5|3002.6|2996.6|3002.6|2996.6|3001.5|2995.5|7
1623158680000|2021-06-08 13:24:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623158690000|2021-06-08 13:24:50|3003|2997|3003.5|2997.5|3003.9|2997.9|3003|2997|6
1623158710000|2021-06-08 13:25:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1623158720000|2021-06-08 13:25:20|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1623158730000|2021-06-08 13:25:30|3003|2997|3002|2996|3003|2997|3001.8|2995.8|5
1623158740000|2021-06-08 13:25:40|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1623158760000|2021-06-08 13:26:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623158770000|2021-06-08 13:26:10|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1623158780000|2021-06-08 13:26:20|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1623158790000|2021-06-08 13:26:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623158800000|2021-06-08 13:26:40|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1623158810000|2021-06-08 13:26:50|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1623158820000|2021-06-08 13:27:00|3000|2994|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|5
1623158830000|2021-06-08 13:27:10|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1623158840000|2021-06-08 13:27:20|3000.9|2994.9|3000.6|2994.6|3000.9|2994.9|3000.6|2994.6|2
1623158850000|2021-06-08 13:27:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623158860000|2021-06-08 13:27:40|3001|2995|3001.4|2995.4|3001.4|2995.4|3001|2995|3
1623158880000|2021-06-08 13:28:00|3001.6|2995.6|3002.3|2996.3|3002.3|2996.3|3001.6|2995.6|4
1623158890000|2021-06-08 13:28:10|3001.9|2995.9|3002|2996|3002|2996|3001.9|2995.9|2
1623158900000|2021-06-08 13:28:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623158910000|2021-06-08 13:28:30|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|2
1623158920000|2021-06-08 13:28:40|3003.8|2997.8|3004|2998|3004.3|2998.3|3003.8|2997.8|6
1623158930000|2021-06-08 13:28:50|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1623158940000|2021-06-08 13:29:00|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1623158950000|2021-06-08 13:29:10|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623158960000|2021-06-08 13:29:20|3003.5|2997.5|3002.3|2996.3|3003.5|2997.5|3002.3|2996.3|6
1623158970000|2021-06-08 13:29:30|3002.1|2996.1|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|7
1623158980000|2021-06-08 13:29:40|3002.3|2996.3|3002.4|2996.4|3003|2997|3002.3|2996.3|6
1623158990000|2021-06-08 13:29:50|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|3
1623159000000|2021-06-08 13:30:00|3003.3|2997.3|3003.9|2997.9|3004.8|2998.8|3003.3|2997.3|7
1623159010000|2021-06-08 13:30:10|3004|2998|3003.8|2997.8|3004.8|2998.8|3003.5|2997.5|7
1623159020000|2021-06-08 13:30:20|3004|2998|3005|2999|3005|2999|3004|2998|7
1623159030000|2021-06-08 13:30:30|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623159040000|2021-06-08 13:30:40|3004.1|2998.1|3002.8|2996.8|3004.1|2998.1|3002.8|2996.8|5
1623159050000|2021-06-08 13:30:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1623159060000|2021-06-08 13:31:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623159070000|2021-06-08 13:31:10|3002.5|2996.5|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|3
1623159080000|2021-06-08 13:31:20|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1623159090000|2021-06-08 13:31:30|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.1|2996.1|4
1623159100000|2021-06-08 13:31:40|3003|2997|3004|2998|3004|2998|3003|2997|4
1623159120000|2021-06-08 13:32:00|3003.8|2997.8|3005|2999|3005|2999|3003.8|2997.8|6
1623159130000|2021-06-08 13:32:10|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005|2999|4
1623159150000|2021-06-08 13:32:30|3005.8|2999.8|3007.5|3001.5|3007.5|3001.5|3005.8|2999.8|7
1623159160000|2021-06-08 13:32:40|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|2
1623159170000|2021-06-08 13:32:50|3006.5|3000.5|3007|3001|3007|3001|3006|3000|7
1623159180000|2021-06-08 13:33:00|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1623159190000|2021-06-08 13:33:10|3007|3001|3007.3|3001.3|3007.5|3001.5|3007|3001|4
1623159200000|2021-06-08 13:33:20|3007.5|3001.5|3009.3|3003.3|3009.3|3003.3|3007.5|3001.5|6
1623159210000|2021-06-08 13:33:30|3009|3003|3008.8|3002.8|3009|3003|3008.5|3002.5|4
1623159220000|2021-06-08 13:33:40|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1623159230000|2021-06-08 13:33:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|3
1623159240000|2021-06-08 13:34:00|3009|3003|3006.8|3000.8|3009|3003|3006.8|3000.8|6
1623159250000|2021-06-08 13:34:10|3006.5|3000.5|3006.6|3000.6|3006.6|3000.6|3006.5|3000.5|2
1623159260000|2021-06-08 13:34:20|3006.8|3000.8|3008.3|3002.3|3008.5|3002.5|3006.8|3000.8|10
1623159270000|2021-06-08 13:34:30|3008|3002|3008.5|3002.5|3008.5|3002.5|3007.5|3001.5|4
1623159280000|2021-06-08 13:34:40|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|3
1623159290000|2021-06-08 13:34:50|3007.4|3001.4|3007.3|3001.3|3007.4|3001.4|3007.3|3001.3|2
1623159300000|2021-06-08 13:35:00|3007.4|3001.4|3007.1|3001.1|3007.4|3001.4|3007|3001|4
1623159310000|2021-06-08 13:35:10|3007.4|3001.4|3007.3|3001.3|3007.4|3001.4|3007.3|3001.3|2
1623159320000|2021-06-08 13:35:20|3007|3001|3007.4|3001.4|3007.4|3001.4|3006.8|3000.8|5
1623159330000|2021-06-08 13:35:30|3007.1|3001.1|3006.9|3000.9|3007.4|3001.4|3006.9|3000.9|4
1623159340000|2021-06-08 13:35:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623159350000|2021-06-08 13:35:50|3006.9|3000.9|3006.9|3000.9|3007.1|3001.1|3006.9|3000.9|3
1623159360000|2021-06-08 13:36:00|3006.6|3000.6|3006.1|3000.1|3006.6|3000.6|3005.9|2999.9|5
1623159370000|2021-06-08 13:36:10|3006.4|3000.4|3006.6|3000.6|3006.6|3000.6|3006.4|3000.4|2
1623159380000|2021-06-08 13:36:20|3006.4|3000.4|3005.4|2999.4|3006.4|3000.4|3005.1|2999.1|7
1623159390000|2021-06-08 13:36:30|3005.1|2999.1|3006.4|3000.4|3006.4|3000.4|3005.1|2999.1|5
1623159410000|2021-06-08 13:36:50|3006.6|3000.6|3007.9|3001.9|3007.9|3001.9|3006.6|3000.6|6
1623159420000|2021-06-08 13:37:00|3007.6|3001.6|3007.9|3001.9|3007.9|3001.9|3007.6|3001.6|2
1623159430000|2021-06-08 13:37:10|3007.6|3001.6|3007.3|3001.3|3007.6|3001.6|3006.9|3000.9|8
1623159440000|2021-06-08 13:37:20|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|3
1623159450000|2021-06-08 13:37:30|3007.8|3001.8|3008.3|3002.3|3008.8|3002.8|3007.8|3001.8|6
1623159460000|2021-06-08 13:37:40|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|6
1623159470000|2021-06-08 13:37:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623159480000|2021-06-08 13:38:00|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1623159490000|2021-06-08 13:38:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1623159500000|2021-06-08 13:38:20|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1623159520000|2021-06-08 13:38:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623159530000|2021-06-08 13:38:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623159540000|2021-06-08 13:39:00|3007.1|3001.1|3009.3|3003.3|3009.3|3003.3|3007.1|3001.1|9
1623159550000|2021-06-08 13:39:10|3009|3003|3009.3|3003.3|3010|3004|3009|3003|9
1623159560000|2021-06-08 13:39:20|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|3
1623159580000|2021-06-08 13:39:40|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1623159590000|2021-06-08 13:39:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623159600000|2021-06-08 13:40:00|3008|3002|3007.3|3001.3|3008|3002|3007.3|3001.3|3
1623159620000|2021-06-08 13:40:20|3007|3001|3006.3|3000.3|3007|3001|3006.3|3000.3|9
1623159630000|2021-06-08 13:40:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1623159640000|2021-06-08 13:40:40|3007|3001|3006.3|3000.3|3007.1|3001.1|3006.3|3000.3|5
1623159650000|2021-06-08 13:40:50|3006|3000|3005.5|2999.5|3006|3000|3005.5|2999.5|3
1623159660000|2021-06-08 13:41:00|3005.3|2999.3|3006.3|3000.3|3006.5|3000.5|3005.3|2999.3|4
1623159670000|2021-06-08 13:41:10|3006|3000|3005.3|2999.3|3006|3000|3005.3|2999.3|3
1623159680000|2021-06-08 13:41:20|3005.5|2999.5|3006|3000|3006|3000|3005.5|2999.5|3
1623159690000|2021-06-08 13:41:30|3006.3|3000.3|3005.3|2999.3|3006.3|3000.3|3005.3|2999.3|2
1623159700000|2021-06-08 13:41:40|3005|2999|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|5
1623159720000|2021-06-08 13:42:00|3004.5|2998.5|3004|2998|3004.5|2998.5|3003.5|2997.5|7
1623159730000|2021-06-08 13:42:10|3004.8|2998.8|3003.8|2997.8|3004.8|2998.8|3003.8|2997.8|7
1623159740000|2021-06-08 13:42:20|3004|2998|3004|2998|3004|2998|3003.8|2997.8|7
1623159750000|2021-06-08 13:42:30|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.4|2997.4|6
1623159760000|2021-06-08 13:42:40|3003.8|2997.8|3004|2998|3004|2998|3003.5|2997.5|7
1623159770000|2021-06-08 13:42:50|3004.3|2998.3|3004.3|2998.3|3004.4|2998.4|3003.8|2997.8|5
1623159780000|2021-06-08 13:43:00|3004|2998|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|6
1623159790000|2021-06-08 13:43:10|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|4
1623159800000|2021-06-08 13:43:20|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|5
1623159810000|2021-06-08 13:43:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003|2997|5
1623159820000|2021-06-08 13:43:40|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1623159830000|2021-06-08 13:43:50|3002.8|2996.8|3002.1|2996.1|3002.8|2996.8|3002.1|2996.1|4
1623159840000|2021-06-08 13:44:00|3002|2996|3003.3|2997.3|3003.5|2997.5|3002|2996|9
1623159850000|2021-06-08 13:44:10|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|4
1623159860000|2021-06-08 13:44:20|3003.5|2997.5|3003|2997|3003.5|2997.5|3003|2997|7
1623159870000|2021-06-08 13:44:30|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|6
1623159880000|2021-06-08 13:44:40|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|3
1623159890000|2021-06-08 13:44:50|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|3
1623159900000|2021-06-08 13:45:00|3002.8|2996.8|3002.4|2996.4|3002.8|2996.8|3002|2996|9
1623159910000|2021-06-08 13:45:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623159920000|2021-06-08 13:45:20|3002|2996|3001.5|2995.5|3002|2996|3000.5|2994.5|10
1623159930000|2021-06-08 13:45:30|3001.8|2995.8|3001.5|2995.5|3002.5|2996.5|3001.5|2995.5|4
1623159950000|2021-06-08 13:45:50|3001.8|2995.8|3001|2995|3001.8|2995.8|3001|2995|4
1623159960000|2021-06-08 13:46:00|3000.8|2994.8|3000.4|2994.4|3000.8|2994.8|3000.4|2994.4|3
1623159970000|2021-06-08 13:46:10|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1623159980000|2021-06-08 13:46:20|3000|2994|3000.4|2994.4|3000.8|2994.8|3000|2994|6
1623159990000|2021-06-08 13:46:30|3000.5|2994.5|2999.5|2993.5|3000.5|2994.5|2999|2993|6
1623160000000|2021-06-08 13:46:40|2998.8|2992.8|2998.8|2992.8|2999.8|2993.8|2998.8|2992.8|8
1623160010000|2021-06-08 13:46:50|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|3
1623160020000|2021-06-08 13:47:00|2999.3|2993.3|2998.9|2992.9|2999.5|2993.5|2998.5|2992.5|12
1623160030000|2021-06-08 13:47:10|2999|2993|2999.1|2993.1|2999.4|2993.4|2998.8|2992.8|10
1623160040000|2021-06-08 13:47:20|2998.9|2992.9|2999|2993|2999|2993|2998.8|2992.8|3
1623160050000|2021-06-08 13:47:30|2999.3|2993.3|2998.3|2992.3|2999.3|2993.3|2998.3|2992.3|9
1623160060000|2021-06-08 13:47:40|2998|2992|2998|2992|2998|2992|2997.8|2991.8|3
1623160070000|2021-06-08 13:47:50|2998.1|2992.1|2998.1|2992.1|2998.5|2992.5|2998.1|2992.1|5
1623160080000|2021-06-08 13:48:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998|2992|5
1623160090000|2021-06-08 13:48:10|2998.5|2992.5|2998.3|2992.3|2998.8|2992.8|2998|2992|11
1623160100000|2021-06-08 13:48:20|2998|2992|2998|2992|2998.8|2992.8|2998|2992|4
1623160120000|2021-06-08 13:48:40|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|4
1623160140000|2021-06-08 13:49:00|2997|2991|2996.3|2990.3|2997|2991|2996|2990|6
1623160160000|2021-06-08 13:49:20|2996.5|2990.5|2996.3|2990.3|2996.8|2990.8|2996|2990|10
1623160170000|2021-06-08 13:49:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|4
1623160180000|2021-06-08 13:49:40|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1623160230000|2021-06-08 13:50:30|2996.5|2990.5|2995.5|2989.5|2996.8|2990.8|2995.5|2989.5|6
1623160250000|2021-06-08 13:50:50|2995.9|2989.9|2996|2990|2996.1|2990.1|2995.9|2989.9|4
1623160260000|2021-06-08 13:51:00|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1623160270000|2021-06-08 13:51:10|2996|2990|2997|2991|2997|2991|2996|2990|5
1623160280000|2021-06-08 13:51:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1623160290000|2021-06-08 13:51:30|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|3
1623160300000|2021-06-08 13:51:40|2997.3|2991.3|2996.9|2990.9|2997.3|2991.3|2996.9|2990.9|5
1623160320000|2021-06-08 13:52:00|2996.6|2990.6|2996|2990|2996.6|2990.6|2995.8|2989.8|11
1623160330000|2021-06-08 13:52:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2995.8|2989.8|6
1623160340000|2021-06-08 13:52:20|2996.3|2990.3|2995.9|2989.9|2996.8|2990.8|2995.9|2989.9|8
1623160350000|2021-06-08 13:52:30|2996|2990|2996|2990|2996.6|2990.6|2996|2990|7
1623160360000|2021-06-08 13:52:40|2995.8|2989.8|2996|2990|2996.3|2990.3|2995.8|2989.8|8
1623160370000|2021-06-08 13:52:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1623160380000|2021-06-08 13:53:00|2996.1|2990.1|2996|2990|2996.3|2990.3|2996|2990|3
1623160390000|2021-06-08 13:53:10|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|2
1623160450000|2021-06-08 13:54:10|2995.9|2989.9|2995.9|2989.9|2996|2990|2995.9|2989.9|3
1623160460000|2021-06-08 13:54:20|2996|2990|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|3
1623160470000|2021-06-08 13:54:30|2996|2990|2994.6|2988.6|2996|2990|2994.6|2988.6|5
1623160500000|2021-06-08 13:55:00|2994.9|2988.9|2994.8|2988.8|2995|2989|2994.6|2988.6|5
1623160510000|2021-06-08 13:55:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1623160520000|2021-06-08 13:55:20|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1623160530000|2021-06-08 13:55:30|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|3
1623160540000|2021-06-08 13:55:40|2994.8|2988.8|2994.6|2988.6|2994.8|2988.8|2994.6|2988.6|2
1623160550000|2021-06-08 13:55:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623160560000|2021-06-08 13:56:00|2994.6|2988.6|2994.8|2988.8|2994.8|2988.8|2994.4|2988.4|3
1623160570000|2021-06-08 13:56:10|2995.1|2989.1|2995.3|2989.3|2995.3|2989.3|2995.1|2989.1|2
1623160590000|2021-06-08 13:56:30|2995|2989|2994.6|2988.6|2995|2989|2994.6|2988.6|3
1623160620000|2021-06-08 13:57:00|2994.4|2988.4|2993.9|2987.9|2994.4|2988.4|2993.1|2987.1|7
1623160630000|2021-06-08 13:57:10|2993.6|2987.6|2993.8|2987.8|2993.8|2987.8|2993.4|2987.4|4
1623160640000|2021-06-08 13:57:20|2993.6|2987.6|2993.8|2987.8|2993.8|2987.8|2993.6|2987.6|2
1623160650000|2021-06-08 13:57:30|2994.1|2988.1|2994.1|2988.1|2994.8|2988.8|2993.9|2987.9|8
1623160670000|2021-06-08 13:57:50|2994.3|2988.3|2993.5|2987.5|2994.4|2988.4|2993.5|2987.5|7
1623160680000|2021-06-08 13:58:00|2993.3|2987.3|2993|2987|2993.3|2987.3|2992.5|2986.5|6
1623160690000|2021-06-08 13:58:10|2993.3|2987.3|2992.5|2986.5|2993.3|2987.3|2992.5|2986.5|4
1623160700000|2021-06-08 13:58:20|2993|2987|2992.8|2986.8|2993|2987|2992.3|2986.3|6
1623160710000|2021-06-08 13:58:30|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.3|2986.3|5
1623160720000|2021-06-08 13:58:40|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|5
1623160730000|2021-06-08 13:58:50|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1623160740000|2021-06-08 13:59:00|2992|2986|2991.3|2985.3|2992|2986|2991.3|2985.3|8
1623160750000|2021-06-08 13:59:10|2991.5|2985.5|2991.3|2985.3|2992|2986|2991.3|2985.3|6
1623160770000|2021-06-08 13:59:30|2991|2985|2991|2985|2991.3|2985.3|2990.9|2984.9|6
1623160780000|2021-06-08 13:59:40|2991.4|2985.4|2990|2984|2991.4|2985.4|2990|2984|6
1623160790000|2021-06-08 13:59:50|2989.9|2983.9|2990.9|2984.9|2990.9|2984.9|2989.9|2983.9|4
1623160800000|2021-06-08 14:00:00|2991.1|2985.1|2991|2985|2991.1|2985.1|2990.4|2984.4|9
1623160810000|2021-06-08 14:00:10|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|2
1623160820000|2021-06-08 14:00:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|3
1623160830000|2021-06-08 14:00:30|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623160840000|2021-06-08 14:00:40|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623160850000|2021-06-08 14:00:50|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623160860000|2021-06-08 14:01:00|2990.1|2984.1|2990.9|2984.9|2990.9|2984.9|2989.9|2983.9|6
1623160870000|2021-06-08 14:01:10|2990.5|2984.5|2991|2985|2991|2985|2990.5|2984.5|5
1623160880000|2021-06-08 14:01:20|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1623160890000|2021-06-08 14:01:30|2990.8|2984.8|2989.8|2983.8|2990.8|2984.8|2989.8|2983.8|7
1623160900000|2021-06-08 14:01:40|2989.6|2983.6|2989.8|2983.8|2989.8|2983.8|2989.6|2983.6|2
1623160910000|2021-06-08 14:01:50|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|5
1623160920000|2021-06-08 14:02:00|2989.8|2983.8|2990.3|2984.3|2990.8|2984.8|2989.8|2983.8|10
1623160930000|2021-06-08 14:02:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1623160940000|2021-06-08 14:02:20|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623160950000|2021-06-08 14:02:30|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|4
1623160960000|2021-06-08 14:02:40|2991.1|2985.1|2991.5|2985.5|2991.5|2985.5|2991.1|2985.1|3
1623160990000|2021-06-08 14:03:10|2991.8|2985.8|2992.3|2986.3|2992.5|2986.5|2991.8|2985.8|7
1623161000000|2021-06-08 14:03:20|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1623161010000|2021-06-08 14:03:30|2992|2986|2992|2986|2992|2986|2991.8|2985.8|3
1623161020000|2021-06-08 14:03:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623161030000|2021-06-08 14:03:50|2992|2986|2992.5|2986.5|2992.8|2986.8|2991.8|2985.8|6
1623161040000|2021-06-08 14:04:00|2992.3|2986.3|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|9
1623161060000|2021-06-08 14:04:20|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.3|2985.3|5
1623161080000|2021-06-08 14:04:40|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623161090000|2021-06-08 14:04:50|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623161100000|2021-06-08 14:05:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623161110000|2021-06-08 14:05:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623161140000|2021-06-08 14:05:40|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1623161150000|2021-06-08 14:05:50|2992.3|2986.3|2992.8|2986.8|2992.8|2986.8|2992|2986|5
1623161160000|2021-06-08 14:06:00|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|7
1623161180000|2021-06-08 14:06:20|2992|2986|2993|2987|2993.1|2987.1|2992|2986|5
1623161190000|2021-06-08 14:06:30|2993.1|2987.1|2993.8|2987.8|2994.1|2988.1|2993.1|2987.1|4
1623161200000|2021-06-08 14:06:40|2994|2988|2994|2988|2994.4|2988.4|2994|2988|7
1623161210000|2021-06-08 14:06:50|2994.3|2988.3|2993.8|2987.8|2994.9|2988.9|2993.8|2987.8|5
1623161220000|2021-06-08 14:07:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623161230000|2021-06-08 14:07:10|2993.8|2987.8|2993.3|2987.3|2994.3|2988.3|2993.3|2987.3|9
1623161240000|2021-06-08 14:07:20|2993.1|2987.1|2993|2987|2993.1|2987.1|2992.8|2986.8|3
1623161250000|2021-06-08 14:07:30|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1623161260000|2021-06-08 14:07:40|2993.3|2987.3|2993.1|2987.1|2993.3|2987.3|2993.1|2987.1|2
1623161270000|2021-06-08 14:07:50|2993|2987|2993.3|2987.3|2993.8|2987.8|2993|2987|7
1623161280000|2021-06-08 14:08:00|2993.5|2987.5|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|4
1623161290000|2021-06-08 14:08:10|2993|2987|2992.8|2986.8|2993|2987|2992.5|2986.5|7
1623161300000|2021-06-08 14:08:20|2992.6|2986.6|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|3
1623161350000|2021-06-08 14:09:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2991.8|2985.8|3
1623161360000|2021-06-08 14:09:20|2992.3|2986.3|2993.3|2987.3|2993.3|2987.3|2992.3|2986.3|8
1623161370000|2021-06-08 14:09:30|2992.3|2986.3|2992|2986|2992.5|2986.5|2991.8|2985.8|5
1623161380000|2021-06-08 14:09:40|2992.3|2986.3|2993.4|2987.4|2993.4|2987.4|2992.3|2986.3|2
1623161390000|2021-06-08 14:09:50|2993|2987|2994.4|2988.4|2994.4|2988.4|2993|2987|3
1623161400000|2021-06-08 14:10:00|2994.3|2988.3|2994.8|2988.8|2995.6|2989.6|2994|2988|9
1623161410000|2021-06-08 14:10:10|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|3
1623161420000|2021-06-08 14:10:20|2994.5|2988.5|2995|2989|2995|2989|2994.1|2988.1|7
1623161430000|2021-06-08 14:10:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995|2989|3
1623161450000|2021-06-08 14:10:50|2995|2989|2995.3|2989.3|2995.5|2989.5|2995|2989|4
1623161460000|2021-06-08 14:11:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|4
1623161470000|2021-06-08 14:11:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1623161480000|2021-06-08 14:11:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1623161490000|2021-06-08 14:11:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1623161500000|2021-06-08 14:11:40|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|4
1623161510000|2021-06-08 14:11:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|5
1623161520000|2021-06-08 14:12:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1623161530000|2021-06-08 14:12:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623161540000|2021-06-08 14:12:20|2994|2988|2994.3|2988.3|2994.5|2988.5|2994|2988|4
1623161550000|2021-06-08 14:12:30|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|7
1623161560000|2021-06-08 14:12:40|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1623161570000|2021-06-08 14:12:50|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1623161580000|2021-06-08 14:13:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623161590000|2021-06-08 14:13:10|2994|2988|2993|2987|2994|2988|2993|2987|7
1623161600000|2021-06-08 14:13:20|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|3
1623161610000|2021-06-08 14:13:30|2992.3|2986.3|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|2
1623161620000|2021-06-08 14:13:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623161630000|2021-06-08 14:13:50|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.5|2985.5|5
1623161640000|2021-06-08 14:14:00|2991.5|2985.5|2991.4|2985.4|2991.8|2985.8|2991.3|2985.3|10
1623161650000|2021-06-08 14:14:10|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.8|2984.8|7
1623161660000|2021-06-08 14:14:20|2991.3|2985.3|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|4
1623161670000|2021-06-08 14:14:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1623161680000|2021-06-08 14:14:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1623161690000|2021-06-08 14:14:50|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2989.8|2983.8|7
1623161750000|2021-06-08 14:15:50|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623161760000|2021-06-08 14:16:00|2989.6|2983.6|2989.5|2983.5|2989.6|2983.6|2989.5|2983.5|2
1623161770000|2021-06-08 14:16:10|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|5
1623161780000|2021-06-08 14:16:20|2990|2984|2989.5|2983.5|2990|2984|2989.3|2983.3|5
1623161790000|2021-06-08 14:16:30|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.5|2982.5|8
1623161800000|2021-06-08 14:16:40|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1623161810000|2021-06-08 14:16:50|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987|2981|4
1623161830000|2021-06-08 14:17:10|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|2
1623161850000|2021-06-08 14:17:30|2987|2981|2987|2981|2987|2981|2986.3|2980.3|9
1623161860000|2021-06-08 14:17:40|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623161870000|2021-06-08 14:17:50|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1623161880000|2021-06-08 14:18:00|2987.3|2981.3|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|4
1623161890000|2021-06-08 14:18:10|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|3
1623161900000|2021-06-08 14:18:20|2988.8|2982.8|2988.5|2982.5|2989|2983|2988.5|2982.5|6
1623161910000|2021-06-08 14:18:30|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.5|2982.5|5
1623161920000|2021-06-08 14:18:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1623161940000|2021-06-08 14:19:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|3
1623161970000|2021-06-08 14:19:30|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623161980000|2021-06-08 14:19:40|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1623161990000|2021-06-08 14:19:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623162000000|2021-06-08 14:20:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623162030000|2021-06-08 14:20:30|2988.8|2982.8|2989|2983|2989.5|2983.5|2988.8|2982.8|7
1623162040000|2021-06-08 14:20:40|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|3
1623162050000|2021-06-08 14:20:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1623162060000|2021-06-08 14:21:00|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.5|2982.5|5
1623162070000|2021-06-08 14:21:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1623162090000|2021-06-08 14:21:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1623162120000|2021-06-08 14:22:00|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|5
1623162130000|2021-06-08 14:22:10|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1623162140000|2021-06-08 14:22:20|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623162150000|2021-06-08 14:22:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623162160000|2021-06-08 14:22:40|2989.5|2983.5|2989|2983|2989.5|2983.5|2988.8|2982.8|5
1623162170000|2021-06-08 14:22:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1623162190000|2021-06-08 14:23:10|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|4
1623162210000|2021-06-08 14:23:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623162220000|2021-06-08 14:23:40|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|5
1623162230000|2021-06-08 14:23:50|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623162240000|2021-06-08 14:24:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623162250000|2021-06-08 14:24:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623162260000|2021-06-08 14:24:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1623162270000|2021-06-08 14:24:30|2988.3|2982.3|2990.3|2984.3|2990.3|2984.3|2988.3|2982.3|2
1623162280000|2021-06-08 14:24:40|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1623162300000|2021-06-08 14:25:00|2990.3|2984.3|2990|2984|2990.3|2984.3|2989.9|2983.9|10
1623162310000|2021-06-08 14:25:10|2989.8|2983.8|2989.6|2983.6|2990|2984|2989.4|2983.4|8
1623162320000|2021-06-08 14:25:20|2989.4|2983.4|2988.8|2982.8|2989.4|2983.4|2988.8|2982.8|2
1623162350000|2021-06-08 14:25:50|2989|2983|2988|2982|2989|2983|2987.8|2981.8|7
1623162360000|2021-06-08 14:26:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623162370000|2021-06-08 14:26:10|2988|2982|2990|2984|2990.3|2984.3|2988|2982|7
1623162380000|2021-06-08 14:26:20|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623162390000|2021-06-08 14:26:30|2990.3|2984.3|2991.1|2985.1|2991.5|2985.5|2990.3|2984.3|5
1623162400000|2021-06-08 14:26:40|2991|2985|2991.5|2985.5|2992.3|2986.3|2991|2985|13
1623162410000|2021-06-08 14:26:50|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|6
1623162420000|2021-06-08 14:27:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623162440000|2021-06-08 14:27:20|2991.4|2985.4|2992.5|2986.5|2992.5|2986.5|2991.4|2985.4|5
1623162450000|2021-06-08 14:27:30|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623162460000|2021-06-08 14:27:40|2992.5|2986.5|2992.8|2986.8|2993|2987|2992.5|2986.5|4
1623162470000|2021-06-08 14:27:50|2993|2987|2993|2987|2993.3|2987.3|2992.8|2986.8|8
1623162480000|2021-06-08 14:28:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623162490000|2021-06-08 14:28:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623162500000|2021-06-08 14:28:20|2992.4|2986.4|2993|2987|2993|2987|2992.4|2986.4|3
1623162510000|2021-06-08 14:28:30|2994|2988|2993.5|2987.5|2994.3|2988.3|2993.5|2987.5|4
1623162520000|2021-06-08 14:28:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623162550000|2021-06-08 14:29:10|2993.5|2987.5|2994.3|2988.3|2994.8|2988.8|2993.5|2987.5|3
1623162560000|2021-06-08 14:29:20|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1623162570000|2021-06-08 14:29:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623162580000|2021-06-08 14:29:40|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1623162590000|2021-06-08 14:29:50|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.1|2987.1|12
1623162600000|2021-06-08 14:30:00|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|5
1623162620000|2021-06-08 14:30:20|2994.8|2988.8|2996.8|2990.8|2996.8|2990.8|2994.8|2988.8|3
1623162630000|2021-06-08 14:30:30|2997|2991|2998.1|2992.1|2998.1|2992.1|2996.3|2990.3|8
1623162640000|2021-06-08 14:30:40|2998.5|2992.5|2998.5|2992.5|2999|2993|2998.5|2992.5|5
1623162650000|2021-06-08 14:30:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|5
1623162660000|2021-06-08 14:31:00|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1623162670000|2021-06-08 14:31:10|2997.5|2991.5|2998.5|2992.5|2998.5|2992.5|2997.5|2991.5|4
1623162680000|2021-06-08 14:31:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1623162690000|2021-06-08 14:31:30|2998.5|2992.5|2998.8|2992.8|2999.3|2993.3|2998.5|2992.5|8
1623162720000|2021-06-08 14:32:00|2999|2993|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|11
1623162730000|2021-06-08 14:32:10|2999.3|2993.3|3000.8|2994.8|3000.8|2994.8|2999.3|2993.3|4
1623162740000|2021-06-08 14:32:20|3001|2995|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1623162750000|2021-06-08 14:32:30|3001|2995|3001.3|2995.3|3001.6|2995.6|3001|2995|8
1623162760000|2021-06-08 14:32:40|3000.9|2994.9|3000.3|2994.3|3000.9|2994.9|3000.3|2994.3|4
1623162770000|2021-06-08 14:32:50|3000|2994|3000|2994|3000|2994|2999.9|2993.9|3
1623162790000|2021-06-08 14:33:10|3000.3|2994.3|3000.3|2994.3|3000.4|2994.4|3000.3|2994.3|3
1623162800000|2021-06-08 14:33:20|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1623162810000|2021-06-08 14:33:30|3000|2994|3001|2995|3001|2995|3000|2994|6
1623162830000|2021-06-08 14:33:50|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1623162840000|2021-06-08 14:34:00|3001.4|2995.4|3002.1|2996.1|3002.1|2996.1|3001.4|2995.4|4
1623162850000|2021-06-08 14:34:10|3002.4|2996.4|3002.6|2996.6|3002.9|2996.9|3002.4|2996.4|4
1623162860000|2021-06-08 14:34:20|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1623162870000|2021-06-08 14:34:30|3002.6|2996.6|3002.9|2996.9|3002.9|2996.9|3002.6|2996.6|4
1623162880000|2021-06-08 14:34:40|3002.6|2996.6|3002.5|2996.5|3002.9|2996.9|3002.5|2996.5|4
1623162890000|2021-06-08 14:34:50|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|4
1623162910000|2021-06-08 14:35:10|3001.3|2995.3|2999.8|2993.8|3001.3|2995.3|2999.8|2993.8|6
1623162920000|2021-06-08 14:35:20|3000|2994|3001.5|2995.5|3001.5|2995.5|3000|2994|6
1623162930000|2021-06-08 14:35:30|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|4
1623162940000|2021-06-08 14:35:40|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1623162950000|2021-06-08 14:35:50|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623162960000|2021-06-08 14:36:00|3002|2996|3002.5|2996.5|3002.5|2996.5|3002|2996|3
1623162980000|2021-06-08 14:36:20|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623162990000|2021-06-08 14:36:30|3002.3|2996.3|3003.5|2997.5|3003.5|2997.5|3002.3|2996.3|6
1623163000000|2021-06-08 14:36:40|3003.8|2997.8|3003.3|2997.3|3004|2998|3003.3|2997.3|5
1623163010000|2021-06-08 14:36:50|3003|2997|3002.3|2996.3|3003|2997|3002.3|2996.3|3
1623163020000|2021-06-08 14:37:00|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|7
1623163030000|2021-06-08 14:37:10|3001.8|2995.8|3001.5|2995.5|3002|2996|3001.5|2995.5|4
1623163040000|2021-06-08 14:37:20|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|3
1623163050000|2021-06-08 14:37:30|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|3
1623163060000|2021-06-08 14:37:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623163070000|2021-06-08 14:37:50|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.5|2996.5|6
1623163080000|2021-06-08 14:38:00|3003.8|2997.8|3004.5|2998.5|3004.8|2998.8|3003.8|2997.8|5
1623163090000|2021-06-08 14:38:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623163100000|2021-06-08 14:38:20|3005|2999|3004.8|2998.8|3005.5|2999.5|3004.8|2998.8|4
1623163120000|2021-06-08 14:38:40|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1623163130000|2021-06-08 14:38:50|3005|2999|3005|2999|3005|2999|3005|2999|1
1623163140000|2021-06-08 14:39:00|3005.3|2999.3|3006.5|3000.5|3007|3001|3005|2999|12
1623163150000|2021-06-08 14:39:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1623163160000|2021-06-08 14:39:20|3007.3|3001.3|3009|3003|3009.5|3003.5|3007.3|3001.3|6
1623163170000|2021-06-08 14:39:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623163180000|2021-06-08 14:39:40|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1623163190000|2021-06-08 14:39:50|3009.5|3003.5|3007.5|3001.5|3009.5|3003.5|3007.5|3001.5|8
1623163200000|2021-06-08 14:40:00|3007.3|3001.3|3008.5|3002.5|3008.5|3002.5|3007.3|3001.3|4
1623163210000|2021-06-08 14:40:10|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|5
1623163220000|2021-06-08 14:40:20|3009.6|3003.6|3009.8|3003.8|3010|3004|3009.6|3003.6|3
1623163230000|2021-06-08 14:40:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623163240000|2021-06-08 14:40:40|3010|3004|3008.5|3002.5|3010|3004|3008.5|3002.5|4
1623163250000|2021-06-08 14:40:50|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|2
1623163260000|2021-06-08 14:41:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623163270000|2021-06-08 14:41:10|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|3
1623163290000|2021-06-08 14:41:30|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|2
1623163300000|2021-06-08 14:41:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623163320000|2021-06-08 14:42:00|3009.5|3003.5|3010|3004|3010.3|3004.3|3009.5|3003.5|10
1623163330000|2021-06-08 14:42:10|3010.3|3004.3|3010|3004|3010.3|3004.3|3009|3003|7
1623163340000|2021-06-08 14:42:20|3010.3|3004.3|3009.5|3003.5|3010.3|3004.3|3009.5|3003.5|4
1623163350000|2021-06-08 14:42:30|3009.3|3003.3|3008.5|3002.5|3009.3|3003.3|3008.5|3002.5|4
1623163360000|2021-06-08 14:42:40|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1623163370000|2021-06-08 14:42:50|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1623163380000|2021-06-08 14:43:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623163390000|2021-06-08 14:43:10|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623163400000|2021-06-08 14:43:20|3008.6|3002.6|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|3
1623163410000|2021-06-08 14:43:30|3008.5|3002.5|3007.8|3001.8|3008.5|3002.5|3007.5|3001.5|5
1623163420000|2021-06-08 14:43:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|3
1623163430000|2021-06-08 14:43:50|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1623163440000|2021-06-08 14:44:00|3007.3|3001.3|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|4
1623163450000|2021-06-08 14:44:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623163470000|2021-06-08 14:44:30|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|3
1623163480000|2021-06-08 14:44:40|3006.5|3000.5|3007.8|3001.8|3007.8|3001.8|3006.5|3000.5|4
1623163500000|2021-06-08 14:45:00|3008|3002|3009.1|3003.1|3009.1|3003.1|3007.8|3001.8|8
1623163510000|2021-06-08 14:45:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623163520000|2021-06-08 14:45:20|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1623163530000|2021-06-08 14:45:30|3009.1|3003.1|3009.6|3003.6|3009.6|3003.6|3008.8|3002.8|5
1623163540000|2021-06-08 14:45:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623163550000|2021-06-08 14:45:50|3009.1|3003.1|3008.5|3002.5|3009.1|3003.1|3008.5|3002.5|3
1623163560000|2021-06-08 14:46:00|3008.3|3002.3|3008.6|3002.6|3008.6|3002.6|3007.8|3001.8|7
1623163570000|2021-06-08 14:46:10|3008.5|3002.5|3007.8|3001.8|3008.5|3002.5|3007.5|3001.5|5
1623163580000|2021-06-08 14:46:20|3008|3002|3007.3|3001.3|3008|3002|3007.3|3001.3|3
1623163590000|2021-06-08 14:46:30|3007.8|3001.8|3008|3002|3008.3|3002.3|3007.8|3001.8|4
1623163600000|2021-06-08 14:46:40|3008.3|3002.3|3007.5|3001.5|3008.4|3002.4|3007.5|3001.5|11
1623163610000|2021-06-08 14:46:50|3007.3|3001.3|3007|3001|3007.3|3001.3|3006.5|3000.5|6
1623163620000|2021-06-08 14:47:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|5
1623163630000|2021-06-08 14:47:10|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|5
1623163640000|2021-06-08 14:47:20|3005.5|2999.5|3006.8|3000.8|3006.8|3000.8|3005.5|2999.5|6
1623163650000|2021-06-08 14:47:30|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1623163660000|2021-06-08 14:47:40|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|5
1623163670000|2021-06-08 14:47:50|3006.8|3000.8|3006.8|3000.8|3007|3001|3006.8|3000.8|5
1623163680000|2021-06-08 14:48:00|3006.5|3000.5|3005|2999|3006.5|3000.5|3005|2999|9
1623163690000|2021-06-08 14:48:10|3005.5|2999.5|3006.8|3000.8|3006.8|3000.8|3005.5|2999.5|7
1623163700000|2021-06-08 14:48:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1623163710000|2021-06-08 14:48:30|3007.4|3001.4|3005.3|2999.3|3007.4|3001.4|3005.3|2999.3|7
1623163720000|2021-06-08 14:48:40|3005|2999|3006|3000|3006|3000|3005|2999|4
1623163730000|2021-06-08 14:48:50|3005.8|2999.8|3005|2999|3005.8|2999.8|3005|2999|3
1623163740000|2021-06-08 14:49:00|3005.3|2999.3|3006|3000|3006|3000|3005.3|2999.3|3
1623163750000|2021-06-08 14:49:10|3006.3|3000.3|3009.8|3003.8|3010.1|3004.1|3006.3|3000.3|17
1623163760000|2021-06-08 14:49:20|3009.9|3003.9|3011.1|3005.1|3011.1|3005.1|3009.9|3003.9|5
1623163770000|2021-06-08 14:49:30|3011|3005|3011.1|3005.1|3011.1|3005.1|3010|3004|7
1623163780000|2021-06-08 14:49:40|3011.4|3005.4|3011.4|3005.4|3011.6|3005.6|3011.4|3005.4|3
1623163790000|2021-06-08 14:49:50|3011.3|3005.3|3012.8|3006.8|3013.1|3007.1|3011.3|3005.3|6
1623163800000|2021-06-08 14:50:00|3012.6|3006.6|3012.9|3006.9|3013.1|3007.1|3012.3|3006.3|7
1623163810000|2021-06-08 14:50:10|3013.1|3007.1|3013|3007|3013.5|3007.5|3013|3007|5
1623163830000|2021-06-08 14:50:30|3012.9|3006.9|3012.5|3006.5|3012.9|3006.9|3012.5|3006.5|3
1623163840000|2021-06-08 14:50:40|3012.6|3006.6|3012.6|3006.6|3012.9|3006.9|3012.6|3006.6|3
1623163850000|2021-06-08 14:50:50|3012.8|3006.8|3013.8|3007.8|3014.3|3008.3|3012.8|3006.8|14
1623163860000|2021-06-08 14:51:00|3014.1|3008.1|3013.8|3007.8|3014.1|3008.1|3013.5|3007.5|6
1623163870000|2021-06-08 14:51:10|3014|3008|3013.5|3007.5|3014|3008|3013.3|3007.3|8
1623163880000|2021-06-08 14:51:20|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.8|3007.8|3
1623163890000|2021-06-08 14:51:30|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|5
1623163900000|2021-06-08 14:51:40|3014.8|3008.8|3015.6|3009.6|3015.6|3009.6|3014.8|3008.8|5
1623163910000|2021-06-08 14:51:50|3015.4|3009.4|3014.5|3008.5|3015.4|3009.4|3014.5|3008.5|4
1623163930000|2021-06-08 14:52:10|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3013.4|3007.4|5
1623163940000|2021-06-08 14:52:20|3014.8|3008.8|3014|3008|3014.8|3008.8|3014|3008|6
1623163950000|2021-06-08 14:52:30|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014|3008|6
1623163970000|2021-06-08 14:52:50|3014.8|3008.8|3016.3|3010.3|3016.3|3010.3|3014.8|3008.8|7
1623163980000|2021-06-08 14:53:00|3017|3011|3018.8|3012.8|3018.8|3012.8|3017|3011|8
1623163990000|2021-06-08 14:53:10|3019|3013|3017.1|3011.1|3019.4|3013.4|3017.1|3011.1|10
1623164000000|2021-06-08 14:53:20|3017.3|3011.3|3018.8|3012.8|3018.8|3012.8|3017.3|3011.3|5
1623164010000|2021-06-08 14:53:30|3017.8|3011.8|3016.8|3010.8|3017.8|3011.8|3016.8|3010.8|4
1623164020000|2021-06-08 14:53:40|3016.4|3010.4|3016|3010|3016.5|3010.5|3015.8|3009.8|9
1623164030000|2021-06-08 14:53:50|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|3
1623164040000|2021-06-08 14:54:00|3015.5|3009.5|3014.5|3008.5|3015.5|3009.5|3014.5|3008.5|7
1623164050000|2021-06-08 14:54:10|3014.8|3008.8|3013.8|3007.8|3014.8|3008.8|3013.8|3007.8|4
1623164060000|2021-06-08 14:54:20|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013|3007|5
1623164070000|2021-06-08 14:54:30|3014.3|3008.3|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|3
1623164080000|2021-06-08 14:54:40|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|2
1623164090000|2021-06-08 14:54:50|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623164100000|2021-06-08 14:55:00|3015.5|3009.5|3017.5|3011.5|3017.8|3011.8|3015.3|3009.3|11
1623164110000|2021-06-08 14:55:10|3017.3|3011.3|3017.6|3011.6|3018.9|3012.9|3017.3|3011.3|13
1623164120000|2021-06-08 14:55:20|3017.8|3011.8|3018.8|3012.8|3019|3013|3017|3011|9
1623164130000|2021-06-08 14:55:30|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3018.9|3012.9|5
1623164140000|2021-06-08 14:55:40|3019.5|3013.5|3019.4|3013.4|3019.5|3013.5|3018.6|3012.6|7
1623164150000|2021-06-08 14:55:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623164160000|2021-06-08 14:56:00|3019.8|3013.8|3019.5|3013.5|3020.9|3014.9|3019.5|3013.5|8
1623164170000|2021-06-08 14:56:10|3019.8|3013.8|3019.6|3013.6|3021.1|3015.1|3019.6|3013.6|8
1623164180000|2021-06-08 14:56:20|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623164190000|2021-06-08 14:56:30|3019.3|3013.3|3020.5|3014.5|3020.5|3014.5|3019.3|3013.3|6
1623164200000|2021-06-08 14:56:40|3020.6|3014.6|3020.5|3014.5|3020.6|3014.6|3019.8|3013.8|7
1623164210000|2021-06-08 14:56:50|3020.6|3014.6|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|10
1623164220000|2021-06-08 14:57:00|3020.6|3014.6|3019.8|3013.8|3020.6|3014.6|3019.8|3013.8|4
1623164230000|2021-06-08 14:57:10|3019.6|3013.6|3021|3015|3021|3015|3019.6|3013.6|5
1623164240000|2021-06-08 14:57:20|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623164250000|2021-06-08 14:57:30|3020.6|3014.6|3020|3014|3020.9|3014.9|3020|3014|6
1623164260000|2021-06-08 14:57:40|3019.8|3013.8|3020.4|3014.4|3020.5|3014.5|3019.8|3013.8|6
1623164270000|2021-06-08 14:57:50|3020.3|3014.3|3020|3014|3020.8|3014.8|3020|3014|6
1623164280000|2021-06-08 14:58:00|3019.5|3013.5|3020.5|3014.5|3020.8|3014.8|3019.1|3013.1|13
1623164290000|2021-06-08 14:58:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|4
1623164300000|2021-06-08 14:58:20|3019.8|3013.8|3019.9|3013.9|3019.9|3013.9|3019.8|3013.8|4
1623164310000|2021-06-08 14:58:30|3019.6|3013.6|3016.3|3010.3|3019.6|3013.6|3016.3|3010.3|11
1623164320000|2021-06-08 14:58:40|3016.5|3010.5|3017.5|3011.5|3017.8|3011.8|3016.5|3010.5|12
1623164330000|2021-06-08 14:58:50|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3016.8|3010.8|11
1623164340000|2021-06-08 14:59:00|3018.5|3012.5|3018.3|3012.3|3019.3|3013.3|3018.1|3012.1|16
1623164350000|2021-06-08 14:59:10|3018.5|3012.5|3019.1|3013.1|3019.6|3013.6|3018.5|3012.5|8
1623164360000|2021-06-08 14:59:20|3018|3012|3018.9|3012.9|3018.9|3012.9|3018|3012|7
1623164370000|2021-06-08 14:59:30|3019.1|3013.1|3018.9|3012.9|3019.1|3013.1|3018.9|3012.9|2
1623164380000|2021-06-08 14:59:40|3018.4|3012.4|3017.8|3011.8|3018.4|3012.4|3017.5|3011.5|5
1623164390000|2021-06-08 14:59:50|3018|3012|3018.1|3012.1|3018.4|3012.4|3017.5|3011.5|9
1623164400000|2021-06-08 15:00:00|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018|3012|3
1623164410000|2021-06-08 15:00:10|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|2
1623164420000|2021-06-08 15:00:20|3019|3013|3017.5|3011.5|3019|3013|3017.5|3011.5|8
1623164430000|2021-06-08 15:00:30|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|5
1623164440000|2021-06-08 15:00:40|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.5|3009.5|4
1623164460000|2021-06-08 15:01:00|3016|3010|3016.3|3010.3|3016.6|3010.6|3016|3010|5
1623164470000|2021-06-08 15:01:10|3016|3010|3014.5|3008.5|3016|3010|3014.5|3008.5|9
1623164480000|2021-06-08 15:01:20|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1623164490000|2021-06-08 15:01:30|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3013.9|3007.9|6
1623164500000|2021-06-08 15:01:40|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1623164510000|2021-06-08 15:01:50|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1623164520000|2021-06-08 15:02:00|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|2
1623164530000|2021-06-08 15:02:10|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|1
1623164540000|2021-06-08 15:02:20|3014.3|3008.3|3015|3009|3015.3|3009.3|3014.3|3008.3|4
1623164550000|2021-06-08 15:02:30|3015.3|3009.3|3015|3009|3015.5|3009.5|3015|3009|4
1623164560000|2021-06-08 15:02:40|3014.8|3008.8|3015|3009|3015.3|3009.3|3014.8|3008.8|4
1623164570000|2021-06-08 15:02:50|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1623164580000|2021-06-08 15:03:00|3014.8|3008.8|3014.1|3008.1|3014.8|3008.8|3014.1|3008.1|3
1623164590000|2021-06-08 15:03:10|3014|3008|3013|3007|3014|3008|3012.8|3006.8|7
1623164600000|2021-06-08 15:03:20|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|3
1623164620000|2021-06-08 15:03:40|3013|3007|3012|3006|3013.3|3007.3|3011.8|3005.8|9
1623164630000|2021-06-08 15:03:50|3012.3|3006.3|3012.8|3006.8|3013|3007|3012.3|3006.3|4
1623164640000|2021-06-08 15:04:00|3013|3007|3013|3007|3013.5|3007.5|3013|3007|4
1623164650000|2021-06-08 15:04:10|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1623164660000|2021-06-08 15:04:20|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1623164670000|2021-06-08 15:04:30|3013.3|3007.3|3012.5|3006.5|3013.5|3007.5|3012.5|3006.5|6
1623164680000|2021-06-08 15:04:40|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1623164690000|2021-06-08 15:04:50|3011.8|3005.8|3011.5|3005.5|3012|3006|3011.5|3005.5|4
1623164700000|2021-06-08 15:05:00|3011.8|3005.8|3013.8|3007.8|3013.8|3007.8|3011.8|3005.8|9
1623164710000|2021-06-08 15:05:10|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|3
1623164720000|2021-06-08 15:05:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623164730000|2021-06-08 15:05:30|3013|3007|3012.3|3006.3|3013|3007|3012.3|3006.3|3
1623164760000|2021-06-08 15:06:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1623164770000|2021-06-08 15:06:10|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|3
1623164780000|2021-06-08 15:06:20|3011.3|3005.3|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|5
1623164790000|2021-06-08 15:06:30|3011.8|3005.8|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|4
1623164800000|2021-06-08 15:06:40|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1623164810000|2021-06-08 15:06:50|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.3|3006.3|6
1623164820000|2021-06-08 15:07:00|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1623164840000|2021-06-08 15:07:20|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|2
1623164850000|2021-06-08 15:07:30|3012.8|3006.8|3012.5|3006.5|3013|3007|3012.5|3006.5|4
1623164860000|2021-06-08 15:07:40|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1623164870000|2021-06-08 15:07:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012|3006|4
1623164880000|2021-06-08 15:08:00|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1623164890000|2021-06-08 15:08:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623164900000|2021-06-08 15:08:20|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|4
1623164910000|2021-06-08 15:08:30|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|2
1623164930000|2021-06-08 15:08:50|3012.5|3006.5|3011.6|3005.6|3012.5|3006.5|3011.6|3005.6|3
1623164940000|2021-06-08 15:09:00|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3010.8|3004.8|9
1623164950000|2021-06-08 15:09:10|3011.1|3005.1|3011|3005|3011.3|3005.3|3011|3005|3
1623164960000|2021-06-08 15:09:20|3010.8|3004.8|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|4
1623164970000|2021-06-08 15:09:30|3010.9|3004.9|3011.3|3005.3|3011.3|3005.3|3010.9|3004.9|4
1623164980000|2021-06-08 15:09:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1623164990000|2021-06-08 15:09:50|3010.8|3004.8|3011|3005|3011|3005|3010.5|3004.5|5
1623165000000|2021-06-08 15:10:00|3010.9|3004.9|3011|3005|3011|3005|3010.8|3004.8|3
1623165010000|2021-06-08 15:10:10|3011.5|3005.5|3012.5|3006.5|3012.5|3006.5|3011.5|3005.5|5
1623165020000|2021-06-08 15:10:20|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1623165030000|2021-06-08 15:10:30|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1623165040000|2021-06-08 15:10:40|3012.9|3006.9|3012.9|3006.9|3013|3007|3012.9|3006.9|3
1623165050000|2021-06-08 15:10:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3011.5|3005.5|8
1623165060000|2021-06-08 15:11:00|3012.8|3006.8|3013.8|3007.8|3013.8|3007.8|3012.8|3006.8|7
1623165070000|2021-06-08 15:11:10|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|4
1623165080000|2021-06-08 15:11:20|3013.1|3007.1|3013.3|3007.3|3013.3|3007.3|3013.1|3007.1|2
1623165090000|2021-06-08 15:11:30|3013|3007|3011.9|3005.9|3013|3007|3011.9|3005.9|5
1623165100000|2021-06-08 15:11:40|3012.1|3006.1|3012.5|3006.5|3012.8|3006.8|3012.1|3006.1|5
1623165120000|2021-06-08 15:12:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623165140000|2021-06-08 15:12:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623165150000|2021-06-08 15:12:30|3012.8|3006.8|3013.3|3007.3|3013.5|3007.5|3012.8|3006.8|5
1623165160000|2021-06-08 15:12:40|3013|3007|3013.5|3007.5|3013.5|3007.5|3013|3007|3
1623165170000|2021-06-08 15:12:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623165180000|2021-06-08 15:13:00|3013|3007|3013.5|3007.5|3013.8|3007.8|3013|3007|5
1623165190000|2021-06-08 15:13:10|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.8|3007.8|3
1623165220000|2021-06-08 15:13:40|3014|3008|3014.3|3008.3|3014.5|3008.5|3013.8|3007.8|5
1623165230000|2021-06-08 15:13:50|3014|3008|3014|3008|3014|3008|3014|3008|1
1623165240000|2021-06-08 15:14:00|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.6|3007.6|8
1623165250000|2021-06-08 15:14:10|3013.5|3007.5|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|3
1623165260000|2021-06-08 15:14:20|3013.8|3007.8|3014.3|3008.3|3014.5|3008.5|3013.8|3007.8|4
1623165270000|2021-06-08 15:14:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623165280000|2021-06-08 15:14:40|3014.8|3008.8|3013.3|3007.3|3014.8|3008.8|3013.3|3007.3|5
1623165290000|2021-06-08 15:14:50|3013.5|3007.5|3013.9|3007.9|3013.9|3007.9|3013|3007|8
1623165300000|2021-06-08 15:15:00|3014|3008|3014.6|3008.6|3014.6|3008.6|3014|3008|4
1623165310000|2021-06-08 15:15:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623165320000|2021-06-08 15:15:20|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1623165330000|2021-06-08 15:15:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623165340000|2021-06-08 15:15:40|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1623165350000|2021-06-08 15:15:50|3014|3008|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|4
1623165360000|2021-06-08 15:16:00|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1623165370000|2021-06-08 15:16:10|3013.5|3007.5|3013|3007|3013.8|3007.8|3013|3007|8
1623165390000|2021-06-08 15:16:30|3012.8|3006.8|3013|3007|3013|3007|3012.3|3006.3|4
1623165400000|2021-06-08 15:16:40|3013.3|3007.3|3014.8|3008.8|3014.8|3008.8|3013.3|3007.3|8
1623165410000|2021-06-08 15:16:50|3014.9|3008.9|3015|3009|3015.1|3009.1|3014.9|3008.9|3
1623165420000|2021-06-08 15:17:00|3015.1|3009.1|3015.8|3009.8|3016|3010|3015.1|3009.1|7
1623165450000|2021-06-08 15:17:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|3
1623165460000|2021-06-08 15:17:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|3
1623165470000|2021-06-08 15:17:50|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|5
1623165490000|2021-06-08 15:18:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623165530000|2021-06-08 15:18:50|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1623165540000|2021-06-08 15:19:00|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|3
1623165550000|2021-06-08 15:19:10|3015|3009|3014.8|3008.8|3015|3009|3014.5|3008.5|4
1623165560000|2021-06-08 15:19:20|3014.5|3008.5|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|5
1623165570000|2021-06-08 15:19:30|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|4
1623165580000|2021-06-08 15:19:40|3013.5|3007.5|3014|3008|3014|3008|3013.5|3007.5|2
1623165590000|2021-06-08 15:19:50|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1623165600000|2021-06-08 15:20:00|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.8|3007.8|5
1623165620000|2021-06-08 15:20:20|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|3
1623165630000|2021-06-08 15:20:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623165640000|2021-06-08 15:20:40|3015.3|3009.3|3016|3010|3016|3010|3015.3|3009.3|4
1623165650000|2021-06-08 15:20:50|3015.8|3009.8|3015|3009|3015.8|3009.8|3015|3009|4
1623165660000|2021-06-08 15:21:00|3014.8|3008.8|3015|3009|3015.3|3009.3|3014.8|3008.8|4
1623165680000|2021-06-08 15:21:20|3015.3|3009.3|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|3
1623165690000|2021-06-08 15:21:30|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623165700000|2021-06-08 15:21:40|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1623165710000|2021-06-08 15:21:50|3015|3009|3015|3009|3015|3009|3015|3009|1
1623165720000|2021-06-08 15:22:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623165730000|2021-06-08 15:22:10|3014.5|3008.5|3015|3009|3015|3009|3014.5|3008.5|3
1623165750000|2021-06-08 15:22:30|3014.8|3008.8|3015|3009|3015.3|3009.3|3014.8|3008.8|6
1623165760000|2021-06-08 15:22:40|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|2
1623165770000|2021-06-08 15:22:50|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1623165780000|2021-06-08 15:23:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623165790000|2021-06-08 15:23:10|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|5
1623165800000|2021-06-08 15:23:20|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|3
1623165810000|2021-06-08 15:23:30|3016.5|3010.5|3016.8|3010.8|3017.1|3011.1|3016.3|3010.3|5
1623165820000|2021-06-08 15:23:40|3016.5|3010.5|3017.1|3011.1|3017.1|3011.1|3016.5|3010.5|4
1623165830000|2021-06-08 15:23:50|3017.4|3011.4|3017.3|3011.3|3017.4|3011.4|3017.3|3011.3|2
1623165840000|2021-06-08 15:24:00|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623165850000|2021-06-08 15:24:10|3017.6|3011.6|3017.1|3011.1|3017.6|3011.6|3016.9|3010.9|5
1623165860000|2021-06-08 15:24:20|3017.4|3011.4|3017.3|3011.3|3017.4|3011.4|3017.3|3011.3|2
1623165870000|2021-06-08 15:24:30|3017|3011|3017.1|3011.1|3017.1|3011.1|3017|3011|4
1623165880000|2021-06-08 15:24:40|3017|3011|3017|3011|3017.1|3011.1|3017|3011|3
1623165900000|2021-06-08 15:25:00|3016.8|3010.8|3016.6|3010.6|3016.8|3010.8|3016|3010|4
1623165920000|2021-06-08 15:25:20|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|7
1623165930000|2021-06-08 15:25:30|3016.6|3010.6|3016.3|3010.3|3016.6|3010.6|3016.3|3010.3|3
1623165940000|2021-06-08 15:25:40|3016.5|3010.5|3016.3|3010.3|3016.6|3010.6|3016.3|3010.3|4
1623165950000|2021-06-08 15:25:50|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1623165960000|2021-06-08 15:26:00|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623165970000|2021-06-08 15:26:10|3016.5|3010.5|3015.3|3009.3|3016.5|3010.5|3015.3|3009.3|7
1623165980000|2021-06-08 15:26:20|3015|3009|3014.5|3008.5|3015|3009|3014.3|3008.3|5
1623165990000|2021-06-08 15:26:30|3014|3008|3014|3008|3014|3008|3014|3008|1
1623166010000|2021-06-08 15:26:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623166020000|2021-06-08 15:27:00|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|8
1623166030000|2021-06-08 15:27:10|3012.8|3006.8|3013|3007|3013|3007|3012.3|3006.3|11
1623166050000|2021-06-08 15:27:30|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1623166070000|2021-06-08 15:27:50|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623166090000|2021-06-08 15:28:10|3013|3007|3013.5|3007.5|3013.5|3007.5|3013|3007|3
1623166100000|2021-06-08 15:28:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623166120000|2021-06-08 15:28:40|3014|3008|3014.3|3008.3|3014.5|3008.5|3014|3008|4
1623166130000|2021-06-08 15:28:50|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1623166140000|2021-06-08 15:29:00|3014.5|3008.5|3014.5|3008.5|3015|3009|3014.5|3008.5|4
1623166160000|2021-06-08 15:29:20|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|4
1623166180000|2021-06-08 15:29:40|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1623166190000|2021-06-08 15:29:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623166200000|2021-06-08 15:30:00|3015|3009|3015.8|3009.8|3015.8|3009.8|3015|3009|5
1623166210000|2021-06-08 15:30:10|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|3
1623166220000|2021-06-08 15:30:20|3015.1|3009.1|3016|3010|3016|3010|3015.1|3009.1|4
1623166230000|2021-06-08 15:30:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623166250000|2021-06-08 15:30:50|3015.5|3009.5|3015.1|3009.1|3015.5|3009.5|3015.1|3009.1|3
1623166260000|2021-06-08 15:31:00|3015.5|3009.5|3015.8|3009.8|3016|3010|3015.5|3009.5|5
1623166270000|2021-06-08 15:31:10|3016|3010|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|6
1623166280000|2021-06-08 15:31:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015|3009|7
1623166290000|2021-06-08 15:31:30|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1623166310000|2021-06-08 15:31:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623166350000|2021-06-08 15:32:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623166380000|2021-06-08 15:33:00|3015.8|3009.8|3016.8|3010.8|3016.8|3010.8|3015.8|3009.8|4
1623166390000|2021-06-08 15:33:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623166400000|2021-06-08 15:33:20|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623166420000|2021-06-08 15:33:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623166440000|2021-06-08 15:34:00|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1623166470000|2021-06-08 15:34:30|3017|3011|3017.4|3011.4|3017.4|3011.4|3017|3011|2
1623166480000|2021-06-08 15:34:40|3017.6|3011.6|3017.5|3011.5|3017.6|3011.6|3017.3|3011.3|4
1623166490000|2021-06-08 15:34:50|3017.3|3011.3|3017.6|3011.6|3017.6|3011.6|3017.3|3011.3|3
1623166530000|2021-06-08 15:35:30|3017.5|3011.5|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|4
1623166540000|2021-06-08 15:35:40|3016.5|3010.5|3017.1|3011.1|3017.1|3011.1|3016.5|3010.5|5
1623166550000|2021-06-08 15:35:50|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623166560000|2021-06-08 15:36:00|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623166570000|2021-06-08 15:36:10|3017.4|3011.4|3017.3|3011.3|3017.4|3011.4|3017.3|3011.3|2
1623166590000|2021-06-08 15:36:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1623166600000|2021-06-08 15:36:40|3016.6|3010.6|3016.5|3010.5|3016.6|3010.6|3016.5|3010.5|2
1623166610000|2021-06-08 15:36:50|3016.3|3010.3|3016.1|3010.1|3016.3|3010.3|3016|3010|3
1623166630000|2021-06-08 15:37:10|3015.9|3009.9|3015.1|3009.1|3015.9|3009.9|3015.1|3009.1|7
1623166640000|2021-06-08 15:37:20|3015.4|3009.4|3015.9|3009.9|3015.9|3009.9|3015.4|3009.4|2
1623166650000|2021-06-08 15:37:30|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015.4|3009.4|2
1623166660000|2021-06-08 15:37:40|3015.6|3009.6|3015.1|3009.1|3015.6|3009.6|3014.9|3008.9|5
1623166670000|2021-06-08 15:37:50|3015.4|3009.4|3016.1|3010.1|3016.1|3010.1|3015.4|3009.4|3
1623166690000|2021-06-08 15:38:10|3015.9|3009.9|3015.4|3009.4|3015.9|3009.9|3015|3009|5
1623166700000|2021-06-08 15:38:20|3015.1|3009.1|3015.4|3009.4|3015.4|3009.4|3015.1|3009.1|2
1623166710000|2021-06-08 15:38:30|3015.6|3009.6|3015.9|3009.9|3015.9|3009.9|3015.6|3009.6|2
1623166720000|2021-06-08 15:38:40|3016.1|3010.1|3015.9|3009.9|3016.4|3010.4|3015.9|3009.9|4
1623166730000|2021-06-08 15:38:50|3016.1|3010.1|3015.6|3009.6|3016.1|3010.1|3015.6|3009.6|3
1623166740000|2021-06-08 15:39:00|3015.4|3009.4|3015.1|3009.1|3015.4|3009.4|3015.1|3009.1|2
1623166750000|2021-06-08 15:39:10|3015.4|3009.4|3014.9|3008.9|3015.4|3009.4|3014.9|3008.9|2
1623166760000|2021-06-08 15:39:20|3014.6|3008.6|3014.6|3008.6|3014.9|3008.9|3014.5|3008.5|4
1623166770000|2021-06-08 15:39:30|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623166800000|2021-06-08 15:40:00|3015.1|3009.1|3015.4|3009.4|3015.4|3009.4|3015.1|3009.1|2
1623166820000|2021-06-08 15:40:20|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|3
1623166830000|2021-06-08 15:40:30|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1623166840000|2021-06-08 15:40:40|3015.6|3009.6|3016.1|3010.1|3016.1|3010.1|3015.6|3009.6|2
1623166850000|2021-06-08 15:40:50|3016.4|3010.4|3016.1|3010.1|3016.4|3010.4|3015.9|3009.9|5
1623166860000|2021-06-08 15:41:00|3016.4|3010.4|3015.9|3009.9|3016.4|3010.4|3015.9|3009.9|3
1623166880000|2021-06-08 15:41:20|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015|3009|4
1623166890000|2021-06-08 15:41:30|3015.1|3009.1|3015.4|3009.4|3015.4|3009.4|3015.1|3009.1|6
1623166900000|2021-06-08 15:41:40|3015.6|3009.6|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|3
1623166910000|2021-06-08 15:41:50|3015.9|3009.9|3016.4|3010.4|3016.6|3010.6|3015.9|3009.9|5
1623166940000|2021-06-08 15:42:20|3016.1|3010.1|3016.4|3010.4|3016.4|3010.4|3016.1|3010.1|2
1623166970000|2021-06-08 15:42:50|3016.1|3010.1|3016.4|3010.4|3016.6|3010.6|3016.1|3010.1|3
1623166980000|2021-06-08 15:43:00|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1623166990000|2021-06-08 15:43:10|3016.4|3010.4|3016.6|3010.6|3016.6|3010.6|3016.4|3010.4|2
1623167000000|2021-06-08 15:43:20|3016.9|3010.9|3016.6|3010.6|3016.9|3010.9|3016.6|3010.6|2
1623167010000|2021-06-08 15:43:30|3016.9|3010.9|3016.6|3010.6|3016.9|3010.9|3016.6|3010.6|2
1623167030000|2021-06-08 15:43:50|3016.4|3010.4|3016.6|3010.6|3016.6|3010.6|3016.4|3010.4|2
1623167040000|2021-06-08 15:44:00|3016.8|3010.8|3016.6|3010.6|3016.8|3010.8|3016.6|3010.6|2
1623167060000|2021-06-08 15:44:20|3016.4|3010.4|3018.4|3012.4|3018.4|3012.4|3016.4|3010.4|8
1623167070000|2021-06-08 15:44:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623167080000|2021-06-08 15:44:40|3019|3013|3019.4|3013.4|3019.5|3013.5|3018.9|3012.9|7
1623167090000|2021-06-08 15:44:50|3019.5|3013.5|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|3
1623167100000|2021-06-08 15:45:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|7
1623167110000|2021-06-08 15:45:10|3019.9|3013.9|3020.4|3014.4|3020.4|3014.4|3019.9|3013.9|3
1623167120000|2021-06-08 15:45:20|3020.3|3014.3|3020.4|3014.4|3020.4|3014.4|3020.3|3014.3|2
1623167130000|2021-06-08 15:45:30|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623167140000|2021-06-08 15:45:40|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.1|3014.1|3
1623167150000|2021-06-08 15:45:50|3020.1|3014.1|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|3
1623167170000|2021-06-08 15:46:10|3020|3014|3018.6|3012.6|3020|3014|3018.6|3012.6|4
1623167180000|2021-06-08 15:46:20|3019|3013|3018.9|3012.9|3019|3013|3018.9|3012.9|2
1623167200000|2021-06-08 15:46:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623167220000|2021-06-08 15:47:00|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623167230000|2021-06-08 15:47:10|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623167280000|2021-06-08 15:48:00|3018.8|3012.8|3018.8|3012.8|3019|3013|3018.8|3012.8|3
1623167320000|2021-06-08 15:48:40|3018.5|3012.5|3018.8|3012.8|3019|3013|3018.5|3012.5|4
1623167330000|2021-06-08 15:48:50|3018.5|3012.5|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|3
1623167390000|2021-06-08 15:49:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623167400000|2021-06-08 15:50:00|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017|3011|5
1623167410000|2021-06-08 15:50:10|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623167440000|2021-06-08 15:50:40|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|3
1623167470000|2021-06-08 15:51:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623167500000|2021-06-08 15:51:40|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|2
1623167550000|2021-06-08 15:52:30|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623167630000|2021-06-08 15:53:50|3016.4|3010.4|3017|3011|3017|3011|3016.4|3010.4|3
1623167670000|2021-06-08 15:54:30|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.8|3010.8|3
1623167680000|2021-06-08 15:54:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623167700000|2021-06-08 15:55:00|3016.3|3010.3|3017|3011|3017|3011|3016.3|3010.3|3
1623167710000|2021-06-08 15:55:10|3016.4|3010.4|3017|3011|3017|3011|3016.4|3010.4|2
1623167730000|2021-06-08 15:55:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623167760000|2021-06-08 15:56:00|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623167770000|2021-06-08 15:56:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623167790000|2021-06-08 15:56:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623167850000|2021-06-08 15:57:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1623167870000|2021-06-08 15:57:50|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|4
1623167900000|2021-06-08 15:58:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623167910000|2021-06-08 15:58:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017|3011|4
1623167930000|2021-06-08 15:58:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623167940000|2021-06-08 15:59:00|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623167960000|2021-06-08 15:59:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1623167990000|2021-06-08 15:59:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623168000000|2021-06-08 16:00:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623168040000|2021-06-08 16:00:40|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|3
1623168050000|2021-06-08 16:00:50|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623168060000|2021-06-08 16:01:00|3017.3|3011.3|3018.5|3012.5|3018.5|3012.5|3017.3|3011.3|6
1623168070000|2021-06-08 16:01:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623168080000|2021-06-08 16:01:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623168090000|2021-06-08 16:01:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623168100000|2021-06-08 16:01:40|3018.5|3012.5|3018|3012|3018.5|3012.5|3018|3012|2
1623168110000|2021-06-08 16:01:50|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623168120000|2021-06-08 16:02:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623168140000|2021-06-08 16:02:20|3018.4|3012.4|3018|3012|3018.4|3012.4|3018|3012|2
1623168160000|2021-06-08 16:02:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623168180000|2021-06-08 16:03:00|3018|3012|3018|3012|3018.3|3012.3|3018|3012|3
1623168190000|2021-06-08 16:03:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623168200000|2021-06-08 16:03:20|3018.8|3012.8|3020|3014|3020|3014|3018.8|3012.8|6
1623168210000|2021-06-08 16:03:30|3020.3|3014.3|3019.6|3013.6|3020.3|3014.3|3019.4|3013.4|9
1623168220000|2021-06-08 16:03:40|3019.4|3013.4|3020|3014|3020|3014|3019.4|3013.4|4
1623168230000|2021-06-08 16:03:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.6|3013.6|3
1623168240000|2021-06-08 16:04:00|3020|3014|3020|3014|3020|3014|3019.5|3013.5|5
1623168270000|2021-06-08 16:04:30|3019.8|3013.8|3019.6|3013.6|3020|3014|3019.6|3013.6|6
1623168280000|2021-06-08 16:04:40|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|3
1623168290000|2021-06-08 16:04:50|3020|3014|3020.5|3014.5|3020.5|3014.5|3019.9|3013.9|5
1623168300000|2021-06-08 16:05:00|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|4
1623168310000|2021-06-08 16:05:10|3020.3|3014.3|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|3
1623168320000|2021-06-08 16:05:20|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3019.9|3013.9|6
1623168340000|2021-06-08 16:05:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623168380000|2021-06-08 16:06:20|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623168400000|2021-06-08 16:06:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623168430000|2021-06-08 16:07:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623168440000|2021-06-08 16:07:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623168450000|2021-06-08 16:07:30|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1623168460000|2021-06-08 16:07:40|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1623168470000|2021-06-08 16:07:50|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1623168480000|2021-06-08 16:08:00|3021.8|3015.8|3021.4|3015.4|3021.8|3015.8|3020.8|3014.8|8
1623168490000|2021-06-08 16:08:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623168500000|2021-06-08 16:08:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1623168510000|2021-06-08 16:08:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623168520000|2021-06-08 16:08:40|3021|3015|3021|3015|3021|3015|3021|3015|1
1623168530000|2021-06-08 16:08:50|3021.5|3015.5|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|7
1623168570000|2021-06-08 16:09:30|3021.8|3015.8|3021.8|3015.8|3022|3016|3021.8|3015.8|3
1623168580000|2021-06-08 16:09:40|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|6
1623168590000|2021-06-08 16:09:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623168600000|2021-06-08 16:10:00|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|6
1623168610000|2021-06-08 16:10:10|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|3
1623168620000|2021-06-08 16:10:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|5
1623168630000|2021-06-08 16:10:30|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|3
1623168640000|2021-06-08 16:10:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623168650000|2021-06-08 16:10:50|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1623168670000|2021-06-08 16:11:10|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|7
1623168680000|2021-06-08 16:11:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623168690000|2021-06-08 16:11:30|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1623168700000|2021-06-08 16:11:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623168710000|2021-06-08 16:11:50|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|4
1623168740000|2021-06-08 16:12:20|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|4
1623168750000|2021-06-08 16:12:30|3021|3015|3021|3015|3021|3015|3021|3015|1
1623168790000|2021-06-08 16:13:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623168830000|2021-06-08 16:13:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623168840000|2021-06-08 16:14:00|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623168850000|2021-06-08 16:14:10|3019.8|3013.8|3020.5|3014.5|3020.5|3014.5|3019.8|3013.8|2
1623168870000|2021-06-08 16:14:30|3020.3|3014.3|3019.3|3013.3|3020.3|3014.3|3019.3|3013.3|6
1623168880000|2021-06-08 16:14:40|3019.1|3013.1|3019.3|3013.3|3019.3|3013.3|3019.1|3013.1|4
1623168890000|2021-06-08 16:14:50|3019.1|3013.1|3019.5|3013.5|3019.5|3013.5|3019.1|3013.1|3
1623168900000|2021-06-08 16:15:00|3019.4|3013.4|3019.5|3013.5|3019.5|3013.5|3019.4|3013.4|2
1623168910000|2021-06-08 16:15:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623168950000|2021-06-08 16:15:50|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623169010000|2021-06-08 16:16:50|3020|3014|3019.9|3013.9|3020|3014|3019.9|3013.9|2
1623169020000|2021-06-08 16:17:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623169080000|2021-06-08 16:18:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623169150000|2021-06-08 16:19:10|3020.5|3014.5|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|5
1623169180000|2021-06-08 16:19:40|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623169190000|2021-06-08 16:19:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623169200000|2021-06-08 16:20:00|3021|3015|3021|3015|3021.3|3015.3|3021|3015|5
1623169210000|2021-06-08 16:20:10|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|4
1623169260000|2021-06-08 16:21:00|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623169290000|2021-06-08 16:21:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3019.9|3013.9|4
1623169300000|2021-06-08 16:21:40|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1623169310000|2021-06-08 16:21:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623169320000|2021-06-08 16:22:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623169350000|2021-06-08 16:22:30|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1623169390000|2021-06-08 16:23:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623169410000|2021-06-08 16:23:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623169420000|2021-06-08 16:23:40|3019.3|3013.3|3019.1|3013.1|3019.3|3013.3|3019.1|3013.1|2
1623169430000|2021-06-08 16:23:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1623169450000|2021-06-08 16:24:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019|3013|3
1623169460000|2021-06-08 16:24:20|3019.8|3013.8|3020|3014|3020.3|3014.3|3019.8|3013.8|6
1623169480000|2021-06-08 16:24:40|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1623169500000|2021-06-08 16:25:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623169510000|2021-06-08 16:25:10|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1623169530000|2021-06-08 16:25:30|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1623169540000|2021-06-08 16:25:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623169600000|2021-06-08 16:26:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623169620000|2021-06-08 16:27:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1623169630000|2021-06-08 16:27:10|3021.1|3015.1|3021|3015|3021.1|3015.1|3021|3015|2
1623169770000|2021-06-08 16:29:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623169790000|2021-06-08 16:29:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623169810000|2021-06-08 16:30:10|3021.3|3015.3|3022.4|3016.4|3022.4|3016.4|3021.3|3015.3|3
1623169830000|2021-06-08 16:30:30|3022.1|3016.1|3022.4|3016.4|3022.4|3016.4|3022.1|3016.1|2
1623169940000|2021-06-08 16:32:20|3022.5|3016.5|3023.5|3017.5|3023.5|3017.5|3022.5|3016.5|2
1623169950000|2021-06-08 16:32:30|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023|3017|4
1623169960000|2021-06-08 16:32:40|3023|3017|3022.9|3016.9|3023|3017|3022.9|3016.9|2
1623170010000|2021-06-08 16:33:30|3023.1|3017.1|3022.9|3016.9|3023.1|3017.1|3022.9|3016.9|2
1623170050000|2021-06-08 16:34:10|3023|3017|3023|3017|3023|3017|3022.9|3016.9|5
1623170060000|2021-06-08 16:34:20|3022.9|3016.9|3023|3017|3023|3017|3022.9|3016.9|4
1623170100000|2021-06-08 16:35:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623170150000|2021-06-08 16:35:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1623170160000|2021-06-08 16:36:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623170170000|2021-06-08 16:36:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623170180000|2021-06-08 16:36:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623170190000|2021-06-08 16:36:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623170210000|2021-06-08 16:36:50|3023.3|3017.3|3022.9|3016.9|3023.3|3017.3|3022.9|3016.9|2
1623170270000|2021-06-08 16:37:50|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623170280000|2021-06-08 16:38:00|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623170300000|2021-06-08 16:38:20|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1623170320000|2021-06-08 16:38:40|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1623170330000|2021-06-08 16:38:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623170340000|2021-06-08 16:39:00|3023.4|3017.4|3023.6|3017.6|3023.6|3017.6|3023.4|3017.4|2
1623170390000|2021-06-08 16:39:50|3023.3|3017.3|3023.1|3017.1|3023.3|3017.3|3023.1|3017.1|2
1623170400000|2021-06-08 16:40:00|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1623170480000|2021-06-08 16:41:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623170490000|2021-06-08 16:41:30|3023.1|3017.1|3023|3017|3023.1|3017.1|3022.9|3016.9|3
1623170510000|2021-06-08 16:41:50|3023.3|3017.3|3023.3|3017.3|3023.5|3017.5|3023.1|3017.1|6
1623170520000|2021-06-08 16:42:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623170580000|2021-06-08 16:43:00|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1623170590000|2021-06-08 16:43:10|3023.9|3017.9|3023.6|3017.6|3023.9|3017.9|3023.6|3017.6|2
1623170600000|2021-06-08 16:43:20|3023.9|3017.9|3024.3|3018.3|3024.3|3018.3|3023.6|3017.6|6
1623170610000|2021-06-08 16:43:30|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1623170640000|2021-06-08 16:44:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1623170650000|2021-06-08 16:44:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1623170660000|2021-06-08 16:44:20|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1623170740000|2021-06-08 16:45:40|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1623170800000|2021-06-08 16:46:40|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1623170840000|2021-06-08 16:47:20|3023|3017|3022.9|3016.9|3023|3017|3022.9|3016.9|2
1623170920000|2021-06-08 16:48:40|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1623170930000|2021-06-08 16:48:50|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1623170960000|2021-06-08 16:49:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623171000000|2021-06-08 16:50:00|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1623171060000|2021-06-08 16:51:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623171070000|2021-06-08 16:51:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1623171140000|2021-06-08 16:52:20|3023.9|3017.9|3024.1|3018.1|3024.1|3018.1|3023.9|3017.9|2
1623171170000|2021-06-08 16:52:50|3023.9|3017.9|3023.6|3017.6|3023.9|3017.9|3023.6|3017.6|2
1623171180000|2021-06-08 16:53:00|3023.9|3017.9|3023.6|3017.6|3023.9|3017.9|3023.6|3017.6|4
1623171190000|2021-06-08 16:53:10|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1623171220000|2021-06-08 16:53:40|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1623171230000|2021-06-08 16:53:50|3024.4|3018.4|3026.3|3020.3|3026.3|3020.3|3024.4|3018.4|2
1623171240000|2021-06-08 16:54:00|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1623171300000|2021-06-08 16:55:00|3025.8|3019.8|3025.1|3019.1|3025.9|3019.9|3025.1|3019.1|4
1623171310000|2021-06-08 16:55:10|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1623171350000|2021-06-08 16:55:50|3024.5|3018.5|3024.4|3018.4|3024.5|3018.5|3024.4|3018.4|2
1623171360000|2021-06-08 16:56:00|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1623171390000|2021-06-08 16:56:30|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623171440000|2021-06-08 16:57:20|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1623171450000|2021-06-08 16:57:30|3024.6|3018.6|3026.5|3020.5|3026.5|3020.5|3024.6|3018.6|3
1623171480000|2021-06-08 16:58:00|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1623171490000|2021-06-08 16:58:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623196920000|2021-06-09 00:02:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623197020000|2021-06-09 00:03:40|3021.4|3015.4|3019|3013|3021.4|3015.4|3019|3013|2
1623197060000|2021-06-09 00:04:20|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623197070000|2021-06-09 00:04:30|3019|3013|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|3
1623197120000|2021-06-09 00:05:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623197460000|2021-06-09 00:11:00|3019.3|3013.3|3021.4|3015.4|3021.4|3015.4|3019.3|3013.3|2
1623197480000|2021-06-09 00:11:20|3020.5|3014.5|3021.5|3015.5|3021.5|3015.5|3020.5|3014.5|2
1623197490000|2021-06-09 00:11:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623198280000|2021-06-09 00:24:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623198310000|2021-06-09 00:25:10|3020.6|3014.6|3020.4|3014.4|3020.6|3014.6|3020.4|3014.4|2
1623198350000|2021-06-09 00:25:50|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1623198810000|2021-06-09 00:33:30|3019.9|3013.9|3019.8|3013.8|3019.9|3013.9|3019.8|3013.8|2
1623199480000|2021-06-09 00:44:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1623199830000|2021-06-09 00:50:30|3021.4|3015.4|3021|3015|3021.4|3015.4|3021|3015|2
1623199840000|2021-06-09 00:50:40|3021.6|3015.6|3022.1|3016.1|3022.1|3016.1|3021.6|3015.6|2
1623200020000|2021-06-09 00:53:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623200030000|2021-06-09 00:53:50|3023.1|3017.1|3023.3|3017.3|3023.3|3017.3|3023.1|3017.1|2
1623200040000|2021-06-09 00:54:00|3023.5|3017.5|3024.1|3018.1|3024.1|3018.1|3023.5|3017.5|2
1623200060000|2021-06-09 00:54:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623200160000|2021-06-09 00:56:00|3024|3018|3024|3018|3024|3018|3024|3018|1
1623200170000|2021-06-09 00:56:10|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623200400000|2021-06-09 01:00:00|3024.5|3018.5|3025|3019|3025|3019|3024.5|3018.5|3
1623200410000|2021-06-09 01:00:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1623200420000|2021-06-09 01:00:20|3025|3019|3023.3|3017.3|3025|3019|3023.3|3017.3|8
1623200430000|2021-06-09 01:00:30|3023|3017|3022|3016|3023|3017|3020.5|3014.5|7
1623200440000|2021-06-09 01:00:40|3022.5|3016.5|3023.5|3017.5|3023.5|3017.5|3022.5|3016.5|3
1623200450000|2021-06-09 01:00:50|3023.3|3017.3|3022|3016|3023.3|3017.3|3021.8|3015.8|4
1623200460000|2021-06-09 01:01:00|3021.8|3015.8|3020.3|3014.3|3021.8|3015.8|3020|3014|6
1623200470000|2021-06-09 01:01:10|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1623200490000|2021-06-09 01:01:30|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1623200500000|2021-06-09 01:01:40|3020|3014|3019|3013|3020|3014|3019|3013|3
1623200510000|2021-06-09 01:01:50|3019.5|3013.5|3020.5|3014.5|3020.5|3014.5|3019.5|3013.5|3
1623200520000|2021-06-09 01:02:00|3020.8|3014.8|3021|3015|3021.3|3015.3|3020.8|3014.8|4
1623200540000|2021-06-09 01:02:20|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1623200550000|2021-06-09 01:02:30|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1623200560000|2021-06-09 01:02:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623200570000|2021-06-09 01:02:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623200580000|2021-06-09 01:03:00|3021.3|3015.3|3022|3016|3022|3016|3021.3|3015.3|4
1623200590000|2021-06-09 01:03:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623200600000|2021-06-09 01:03:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1623200620000|2021-06-09 01:03:40|3021.8|3015.8|3020.8|3014.8|3021.8|3015.8|3020.8|3014.8|3
1623200640000|2021-06-09 01:04:00|3020|3014|3019.3|3013.3|3020|3014|3019.3|3013.3|3
1623200650000|2021-06-09 01:04:10|3018.1|3012.1|3017.3|3011.3|3018.1|3012.1|3017.3|3011.3|3
1623200660000|2021-06-09 01:04:20|3017.4|3011.4|3019.1|3013.1|3019.1|3013.1|3017.4|3011.4|6
1623200670000|2021-06-09 01:04:30|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1623200680000|2021-06-09 01:04:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623200690000|2021-06-09 01:04:50|3020.1|3014.1|3021.5|3015.5|3021.5|3015.5|3020.1|3014.1|5
1623200700000|2021-06-09 01:05:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623200710000|2021-06-09 01:05:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1623200730000|2021-06-09 01:05:30|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1623200740000|2021-06-09 01:05:40|3022.6|3016.6|3022.8|3016.8|3022.8|3016.8|3022.6|3016.6|2
1623200750000|2021-06-09 01:05:50|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623200800000|2021-06-09 01:06:40|3024|3018|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|4
1623200840000|2021-06-09 01:07:20|3023.4|3017.4|3023.3|3017.3|3023.4|3017.4|3023.3|3017.3|2
1623200850000|2021-06-09 01:07:30|3022.5|3016.5|3022.4|3016.4|3022.5|3016.5|3022.4|3016.4|2
1623200860000|2021-06-09 01:07:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623200880000|2021-06-09 01:08:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623200890000|2021-06-09 01:08:10|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623200910000|2021-06-09 01:08:30|3022|3016|3019.3|3013.3|3022|3016|3019.3|3013.3|4
1623200930000|2021-06-09 01:08:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1623200940000|2021-06-09 01:09:00|3019.3|3013.3|3021.3|3015.3|3021.3|3015.3|3019.3|3013.3|7
1623200950000|2021-06-09 01:09:10|3020.8|3014.8|3019.6|3013.6|3020.8|3014.8|3019.6|3013.6|4
1623200960000|2021-06-09 01:09:20|3019.5|3013.5|3018.6|3012.6|3019.5|3013.5|3018.6|3012.6|3
1623200970000|2021-06-09 01:09:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623200980000|2021-06-09 01:09:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1623200990000|2021-06-09 01:09:50|3019.3|3013.3|3021.3|3015.3|3021.3|3015.3|3019.3|3013.3|7
1623201020000|2021-06-09 01:10:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1623201030000|2021-06-09 01:10:30|3020.8|3014.8|3019.5|3013.5|3020.8|3014.8|3019.5|3013.5|2
1623201090000|2021-06-09 01:11:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623201110000|2021-06-09 01:11:50|3019.4|3013.4|3018.5|3012.5|3019.4|3013.4|3018.5|3012.5|3
1623201210000|2021-06-09 01:13:30|3018.8|3012.8|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|3
1623201230000|2021-06-09 01:13:50|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|2
1623201250000|2021-06-09 01:14:10|3020.5|3014.5|3020.4|3014.4|3020.9|3014.9|3020.4|3014.4|5
1623201280000|2021-06-09 01:14:40|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|3
1623201290000|2021-06-09 01:14:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623201300000|2021-06-09 01:15:00|3021.6|3015.6|3021.6|3015.6|3022.3|3016.3|3021.6|3015.6|5
1623201310000|2021-06-09 01:15:10|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|3
1623201340000|2021-06-09 01:15:40|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|3
1623201350000|2021-06-09 01:15:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623201370000|2021-06-09 01:16:10|3021.6|3015.6|3021.4|3015.4|3021.6|3015.6|3021.4|3015.4|2
1623201380000|2021-06-09 01:16:20|3021.9|3015.9|3021.9|3015.9|3022.1|3016.1|3021.9|3015.9|3
1623201390000|2021-06-09 01:16:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623201400000|2021-06-09 01:16:40|3022|3016|3021.6|3015.6|3022|3016|3021.6|3015.6|3
1623201410000|2021-06-09 01:16:50|3021.5|3015.5|3022.1|3016.1|3022.1|3016.1|3021.5|3015.5|4
1623201420000|2021-06-09 01:17:00|3022.5|3016.5|3023|3017|3023|3017|3022.5|3016.5|3
1623201430000|2021-06-09 01:17:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623201440000|2021-06-09 01:17:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623201460000|2021-06-09 01:17:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623201500000|2021-06-09 01:18:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1623201510000|2021-06-09 01:18:30|3022.8|3016.8|3022|3016|3022.8|3016.8|3022|3016|2
1623201520000|2021-06-09 01:18:40|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1623201570000|2021-06-09 01:19:30|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623201580000|2021-06-09 01:19:40|3020.9|3014.9|3020.8|3014.8|3020.9|3014.9|3020.8|3014.8|2
1623201590000|2021-06-09 01:19:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623201600000|2021-06-09 01:20:00|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3019.5|3013.5|3
1623201630000|2021-06-09 01:20:30|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1623201660000|2021-06-09 01:21:00|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1623201680000|2021-06-09 01:21:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623201690000|2021-06-09 01:21:30|3020|3014|3020.8|3014.8|3020.8|3014.8|3020|3014|3
1623201730000|2021-06-09 01:22:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623201750000|2021-06-09 01:22:30|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|3
1623201760000|2021-06-09 01:22:40|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623201770000|2021-06-09 01:22:50|3019.4|3013.4|3019.1|3013.1|3019.4|3013.4|3019.1|3013.1|2
1623201810000|2021-06-09 01:23:30|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623201820000|2021-06-09 01:23:40|3018.8|3012.8|3016.8|3010.8|3018.8|3012.8|3016.8|3010.8|5
1623201830000|2021-06-09 01:23:50|3017|3011|3017.4|3011.4|3017.4|3011.4|3017|3011|2
1623201840000|2021-06-09 01:24:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623201850000|2021-06-09 01:24:10|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|3
1623201870000|2021-06-09 01:24:30|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623201890000|2021-06-09 01:24:50|3019.3|3013.3|3020|3014|3020|3014|3019.3|3013.3|4
1623201910000|2021-06-09 01:25:10|3019.8|3013.8|3019.4|3013.4|3019.8|3013.8|3019.4|3013.4|2
1623201920000|2021-06-09 01:25:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623201930000|2021-06-09 01:25:30|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623201940000|2021-06-09 01:25:40|3018.8|3012.8|3018.1|3012.1|3018.8|3012.8|3017.5|3011.5|5
1623201950000|2021-06-09 01:25:50|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1623201960000|2021-06-09 01:26:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623201970000|2021-06-09 01:26:10|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623202020000|2021-06-09 01:27:00|3017.8|3011.8|3018.8|3012.8|3018.8|3012.8|3017.8|3011.8|4
1623202030000|2021-06-09 01:27:10|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623202050000|2021-06-09 01:27:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1623202090000|2021-06-09 01:28:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623202110000|2021-06-09 01:28:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623202120000|2021-06-09 01:28:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623202140000|2021-06-09 01:29:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623202190000|2021-06-09 01:29:50|3016.6|3010.6|3018|3012|3018|3012|3016.6|3010.6|7
1623202210000|2021-06-09 01:30:10|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623202220000|2021-06-09 01:30:20|3017.3|3011.3|3016.1|3010.1|3017.3|3011.3|3016.1|3010.1|3
1623202240000|2021-06-09 01:30:40|3015.9|3009.9|3016|3010|3016|3010|3015.5|3009.5|6
1623202250000|2021-06-09 01:30:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623202270000|2021-06-09 01:31:10|3015.6|3009.6|3014.9|3008.9|3015.6|3009.6|3014.9|3008.9|3
1623202280000|2021-06-09 01:31:20|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1623202290000|2021-06-09 01:31:30|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623202310000|2021-06-09 01:31:50|3015.5|3009.5|3016.4|3010.4|3016.4|3010.4|3015.5|3009.5|4
1623202320000|2021-06-09 01:32:00|3016.5|3010.5|3017.3|3011.3|3017.3|3011.3|3016.5|3010.5|4
1623202330000|2021-06-09 01:32:10|3017.5|3011.5|3017.8|3011.8|3018|3012|3017.5|3011.5|4
1623202340000|2021-06-09 01:32:20|3017.5|3011.5|3019|3013|3019|3013|3017.5|3011.5|5
1623202350000|2021-06-09 01:32:30|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1623202370000|2021-06-09 01:32:50|3019.3|3013.3|3018.4|3012.4|3019.3|3013.3|3018.4|3012.4|4
1623202380000|2021-06-09 01:33:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623202390000|2021-06-09 01:33:10|3019|3013|3019|3013|3019|3013|3019|3013|1
1623202430000|2021-06-09 01:33:50|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1623202450000|2021-06-09 01:34:10|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623202460000|2021-06-09 01:34:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623202480000|2021-06-09 01:34:40|3018.3|3012.3|3017.6|3011.6|3018.3|3012.3|3017.6|3011.6|3
1623202490000|2021-06-09 01:34:50|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1623202500000|2021-06-09 01:35:00|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1623202520000|2021-06-09 01:35:20|3018.5|3012.5|3019|3013|3019|3013|3018.5|3012.5|3
1623202530000|2021-06-09 01:35:30|3019.3|3013.3|3019.5|3013.5|3019.8|3013.8|3019.3|3013.3|3
1623202600000|2021-06-09 01:36:40|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623202610000|2021-06-09 01:36:50|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1623202620000|2021-06-09 01:37:00|3019.6|3013.6|3019.5|3013.5|3019.6|3013.6|3019.5|3013.5|2
1623202630000|2021-06-09 01:37:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623202650000|2021-06-09 01:37:30|3019|3013|3017.6|3011.6|3019|3013|3017.6|3011.6|5
1623202670000|2021-06-09 01:37:50|3017.9|3011.9|3018.3|3012.3|3018.3|3012.3|3017.6|3011.6|4
1623202680000|2021-06-09 01:38:00|3018.5|3012.5|3018.6|3012.6|3018.6|3012.6|3018.5|3012.5|2
1623202700000|2021-06-09 01:38:20|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623202720000|2021-06-09 01:38:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623202740000|2021-06-09 01:39:00|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1623202750000|2021-06-09 01:39:10|3019.5|3013.5|3020.8|3014.8|3020.8|3014.8|3019.5|3013.5|4
1623202770000|2021-06-09 01:39:30|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|3
1623202840000|2021-06-09 01:40:40|3021.3|3015.3|3019|3013|3021.3|3015.3|3019|3013|5
1623202850000|2021-06-09 01:40:50|3018.9|3012.9|3018.5|3012.5|3018.9|3012.9|3018.1|3012.1|3
1623202890000|2021-06-09 01:41:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623202910000|2021-06-09 01:41:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1623202920000|2021-06-09 01:42:00|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623202930000|2021-06-09 01:42:10|3017.9|3011.9|3017.8|3011.8|3017.9|3011.9|3017.8|3011.8|2
1623202940000|2021-06-09 01:42:20|3017.4|3011.4|3017.8|3011.8|3018|3012|3017.4|3011.4|4
1623202950000|2021-06-09 01:42:30|3017.9|3011.9|3017.8|3011.8|3017.9|3011.9|3017.8|3011.8|2
1623202970000|2021-06-09 01:42:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1623203040000|2021-06-09 01:44:00|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623203050000|2021-06-09 01:44:10|3018.8|3012.8|3019.8|3013.8|3019.8|3013.8|3018.8|3012.8|2
1623203060000|2021-06-09 01:44:20|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623203070000|2021-06-09 01:44:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623203080000|2021-06-09 01:44:40|3020.8|3014.8|3021.4|3015.4|3021.5|3015.5|3020.8|3014.8|5
1623203090000|2021-06-09 01:44:50|3021.5|3015.5|3020.8|3014.8|3021.5|3015.5|3020.8|3014.8|4
1623203130000|2021-06-09 01:45:30|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623203150000|2021-06-09 01:45:50|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|3
1623203240000|2021-06-09 01:47:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1623203280000|2021-06-09 01:48:00|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|2
1623203290000|2021-06-09 01:48:10|3021|3015|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|4
1623203370000|2021-06-09 01:49:30|3021|3015|3022.3|3016.3|3022.5|3016.5|3021|3015|4
1623203400000|2021-06-09 01:50:00|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1623203420000|2021-06-09 01:50:20|3021.4|3015.4|3020.9|3014.9|3021.4|3015.4|3020.9|3014.9|2
1623203440000|2021-06-09 01:50:40|3020.8|3014.8|3020.9|3014.9|3020.9|3014.9|3020.4|3014.4|4
1623203460000|2021-06-09 01:51:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1623203500000|2021-06-09 01:51:40|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|3
1623203510000|2021-06-09 01:51:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623203520000|2021-06-09 01:52:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623203650000|2021-06-09 01:54:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|4
1623203700000|2021-06-09 01:55:00|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1623203710000|2021-06-09 01:55:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1623203720000|2021-06-09 01:55:20|3019.3|3013.3|3018|3012|3019.3|3013.3|3018|3012|5
1623203760000|2021-06-09 01:56:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623203770000|2021-06-09 01:56:10|3017.4|3011.4|3016.8|3010.8|3017.4|3011.4|3016.8|3010.8|2
1623203780000|2021-06-09 01:56:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623203790000|2021-06-09 01:56:30|3016.4|3010.4|3014.8|3008.8|3016.4|3010.4|3014.8|3008.8|6
1623203800000|2021-06-09 01:56:40|3015|3009|3016|3010|3016|3010|3015|3009|3
1623203810000|2021-06-09 01:56:50|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623203820000|2021-06-09 01:57:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623203830000|2021-06-09 01:57:10|3017|3011|3017|3011|3017|3011|3017|3011|1
1623203860000|2021-06-09 01:57:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623203890000|2021-06-09 01:58:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623203910000|2021-06-09 01:58:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1623203930000|2021-06-09 01:58:50|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|4
1623203940000|2021-06-09 01:59:00|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1623203950000|2021-06-09 01:59:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623203960000|2021-06-09 01:59:20|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623203990000|2021-06-09 01:59:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1623204000000|2021-06-09 02:00:00|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1623204100000|2021-06-09 02:01:40|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623204110000|2021-06-09 02:01:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623204120000|2021-06-09 02:02:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623204140000|2021-06-09 02:02:20|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|3
1623204160000|2021-06-09 02:02:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623204190000|2021-06-09 02:03:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623204210000|2021-06-09 02:03:30|3017|3011|3018|3012|3018|3012|3017|3011|4
1623204220000|2021-06-09 02:03:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623204230000|2021-06-09 02:03:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1623204250000|2021-06-09 02:04:10|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623204290000|2021-06-09 02:04:50|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|3
1623204320000|2021-06-09 02:05:20|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|3
1623204370000|2021-06-09 02:06:10|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623204420000|2021-06-09 02:07:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623204450000|2021-06-09 02:07:30|3017.5|3011.5|3017|3011|3017.5|3011.5|3017|3011|2
1623204470000|2021-06-09 02:07:50|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623204520000|2021-06-09 02:08:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623204540000|2021-06-09 02:09:00|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623204550000|2021-06-09 02:09:10|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623204570000|2021-06-09 02:09:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623204580000|2021-06-09 02:09:40|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623204590000|2021-06-09 02:09:50|3016|3010|3014.8|3008.8|3016|3010|3014.8|3008.8|2
1623204610000|2021-06-09 02:10:10|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1623204640000|2021-06-09 02:10:40|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1623204650000|2021-06-09 02:10:50|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|1
1623204670000|2021-06-09 02:11:10|3013.9|3007.9|3013.6|3007.6|3013.9|3007.9|3013.6|3007.6|2
1623204700000|2021-06-09 02:11:40|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|3
1623204720000|2021-06-09 02:12:00|3014.5|3008.5|3015.8|3009.8|3015.8|3009.8|3014.5|3008.5|5
1623204750000|2021-06-09 02:12:30|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1623204830000|2021-06-09 02:13:50|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1623204870000|2021-06-09 02:14:30|3016|3010|3016.9|3010.9|3016.9|3010.9|3016|3010|2
1623204890000|2021-06-09 02:14:50|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|2
1623205230000|2021-06-09 02:20:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623205290000|2021-06-09 02:21:30|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623205800000|2021-06-09 02:30:00|3016.9|3010.9|3017.1|3011.1|3017.1|3011.1|3016.9|3010.9|2
1623205810000|2021-06-09 02:30:10|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623205830000|2021-06-09 02:30:30|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623205860000|2021-06-09 02:31:00|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623205870000|2021-06-09 02:31:10|3017.6|3011.6|3017.5|3011.5|3017.6|3011.6|3017.5|3011.5|2
1623205890000|2021-06-09 02:31:30|3017.8|3011.8|3018|3012|3018.3|3012.3|3017.8|3011.8|4
1623205910000|2021-06-09 02:31:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623205950000|2021-06-09 02:32:30|3017.6|3011.6|3017.1|3011.1|3017.6|3011.6|3017.1|3011.1|2
1623205960000|2021-06-09 02:32:40|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1623205970000|2021-06-09 02:32:50|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623205990000|2021-06-09 02:33:10|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623206010000|2021-06-09 02:33:30|3016.1|3010.1|3015.4|3009.4|3016.1|3010.1|3015.4|3009.4|6
1623206030000|2021-06-09 02:33:50|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1623206050000|2021-06-09 02:34:10|3015.4|3009.4|3015.9|3009.9|3015.9|3009.9|3015.4|3009.4|3
1623206080000|2021-06-09 02:34:40|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623206090000|2021-06-09 02:34:50|3016.6|3010.6|3016.9|3010.9|3016.9|3010.9|3016.6|3010.6|2
1623206100000|2021-06-09 02:35:00|3017.1|3011.1|3017.6|3011.6|3017.9|3011.9|3017.1|3011.1|5
1623206130000|2021-06-09 02:35:30|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623206140000|2021-06-09 02:35:40|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623206230000|2021-06-09 02:37:10|3017.9|3011.9|3018.1|3012.1|3018.6|3012.6|3017.9|3011.9|5
1623206240000|2021-06-09 02:37:20|3018.4|3012.4|3019.3|3013.3|3019.3|3013.3|3018.4|3012.4|5
1623206280000|2021-06-09 02:38:00|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623206330000|2021-06-09 02:38:50|3018.9|3012.9|3019|3013|3019|3013|3018.9|3012.9|2
1623206390000|2021-06-09 02:39:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623206420000|2021-06-09 02:40:20|3019.3|3013.3|3019.1|3013.1|3019.5|3013.5|3019.1|3013.1|7
1623206470000|2021-06-09 02:41:10|3019|3013|3019|3013|3019|3013|3019|3013|1
1623206480000|2021-06-09 02:41:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623206490000|2021-06-09 02:41:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1623206680000|2021-06-09 02:44:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623206700000|2021-06-09 02:45:00|3019.4|3013.4|3019.6|3013.6|3019.6|3013.6|3019.4|3013.4|2
1623206710000|2021-06-09 02:45:10|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1623206740000|2021-06-09 02:45:40|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1623206760000|2021-06-09 02:46:00|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|3
1623206780000|2021-06-09 02:46:20|3020.4|3014.4|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|2
1623206800000|2021-06-09 02:46:40|3020.4|3014.4|3020.9|3014.9|3020.9|3014.9|3020.4|3014.4|5
1623206810000|2021-06-09 02:46:50|3021.1|3015.1|3021.1|3015.1|3021.4|3015.4|3020.9|3014.9|8
1623206820000|2021-06-09 02:47:00|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1623206840000|2021-06-09 02:47:20|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623206900000|2021-06-09 02:48:20|3020.5|3014.5|3020|3014|3020.5|3014.5|3020|3014|3
1623206940000|2021-06-09 02:49:00|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|3
1623207000000|2021-06-09 02:50:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623207010000|2021-06-09 02:50:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3019.9|3013.9|3
1623207020000|2021-06-09 02:50:20|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1623207130000|2021-06-09 02:52:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1623207140000|2021-06-09 02:52:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623207160000|2021-06-09 02:52:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623207170000|2021-06-09 02:52:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623207230000|2021-06-09 02:53:50|3019|3013|3017.5|3011.5|3019|3013|3017.5|3011.5|3
1623207260000|2021-06-09 02:54:20|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623207270000|2021-06-09 02:54:30|3017.9|3011.9|3018.6|3012.6|3018.9|3012.9|3017.9|3011.9|3
1623207380000|2021-06-09 02:56:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623207400000|2021-06-09 02:56:40|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623207450000|2021-06-09 02:57:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623207490000|2021-06-09 02:58:10|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|3
1623207540000|2021-06-09 02:59:00|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1623207590000|2021-06-09 02:59:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623207600000|2021-06-09 03:00:00|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1623207610000|2021-06-09 03:00:10|3018|3012|3018.4|3012.4|3018.4|3012.4|3018|3012|2
1623207620000|2021-06-09 03:00:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623207670000|2021-06-09 03:01:10|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623207730000|2021-06-09 03:02:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623208000000|2021-06-09 03:06:40|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623208040000|2021-06-09 03:07:20|3018.8|3012.8|3019.4|3013.4|3019.4|3013.4|3018.8|3012.8|2
1623208080000|2021-06-09 03:08:00|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1623208110000|2021-06-09 03:08:30|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1623208120000|2021-06-09 03:08:40|3020.5|3014.5|3020.9|3014.9|3020.9|3014.9|3020.5|3014.5|2
1623208130000|2021-06-09 03:08:50|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|2
1623208150000|2021-06-09 03:09:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623208160000|2021-06-09 03:09:20|3020.8|3014.8|3021.9|3015.9|3021.9|3015.9|3020.8|3014.8|2
1623208180000|2021-06-09 03:09:40|3022.1|3016.1|3022.6|3016.6|3022.6|3016.6|3022.1|3016.1|3
1623208190000|2021-06-09 03:09:50|3022.9|3016.9|3023.1|3017.1|3023.4|3017.4|3022.9|3016.9|3
1623208200000|2021-06-09 03:10:00|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.1|3017.1|3
1623208210000|2021-06-09 03:10:10|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1623208220000|2021-06-09 03:10:20|3023.4|3017.4|3023.1|3017.1|3023.4|3017.4|3023.1|3017.1|2
1623208230000|2021-06-09 03:10:30|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1623208240000|2021-06-09 03:10:40|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1623208260000|2021-06-09 03:11:00|3022.9|3016.9|3022.5|3016.5|3022.9|3016.9|3022.5|3016.5|2
1623208270000|2021-06-09 03:11:10|3023|3017|3023.1|3017.1|3023.1|3017.1|3023|3017|2
1623208280000|2021-06-09 03:11:20|3023.4|3017.4|3024.5|3018.5|3024.5|3018.5|3023.4|3017.4|3
1623208290000|2021-06-09 03:11:30|3024.4|3018.4|3023.8|3017.8|3024.4|3018.4|3023.8|3017.8|4
1623208310000|2021-06-09 03:11:50|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1623208320000|2021-06-09 03:12:00|3024.8|3018.8|3026|3020|3026|3020|3024.8|3018.8|4
1623208330000|2021-06-09 03:12:10|3025.8|3019.8|3025.6|3019.6|3025.8|3019.8|3025.3|3019.3|3
1623208340000|2021-06-09 03:12:20|3025.4|3019.4|3025.3|3019.3|3025.4|3019.4|3025.3|3019.3|2
1623208390000|2021-06-09 03:13:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623208400000|2021-06-09 03:13:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623208420000|2021-06-09 03:13:40|3026.4|3020.4|3026.1|3020.1|3026.6|3020.6|3026.1|3020.1|3
1623208430000|2021-06-09 03:13:50|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|1
1623208440000|2021-06-09 03:14:00|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1623208450000|2021-06-09 03:14:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623208460000|2021-06-09 03:14:20|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1623208480000|2021-06-09 03:14:40|3027.5|3021.5|3028.3|3022.3|3028.3|3022.3|3027.5|3021.5|4
1623208500000|2021-06-09 03:15:00|3028.6|3022.6|3028.6|3022.6|3028.9|3022.9|3028.6|3022.6|3
1623208510000|2021-06-09 03:15:10|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623208540000|2021-06-09 03:15:40|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|2
1623208560000|2021-06-09 03:16:00|3027.5|3021.5|3027|3021|3027.5|3021.5|3027|3021|3
1623208580000|2021-06-09 03:16:20|3026.8|3020.8|3026.6|3020.6|3026.8|3020.8|3026.5|3020.5|3
1623208620000|2021-06-09 03:17:00|3026.8|3020.8|3027.8|3021.8|3027.8|3021.8|3026.8|3020.8|3
1623208660000|2021-06-09 03:17:40|3028|3022|3028.4|3022.4|3028.4|3022.4|3028|3022|3
1623208700000|2021-06-09 03:18:20|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623208710000|2021-06-09 03:18:30|3028|3022|3026.8|3020.8|3028|3022|3026.8|3020.8|4
1623208730000|2021-06-09 03:18:50|3026.5|3020.5|3026.1|3020.1|3026.5|3020.5|3026.1|3020.1|2
1623208740000|2021-06-09 03:19:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623208830000|2021-06-09 03:20:30|3026.8|3020.8|3028.3|3022.3|3028.3|3022.3|3026.8|3020.8|3
1623208870000|2021-06-09 03:21:10|3028.5|3022.5|3029|3023|3029|3023|3028.5|3022.5|2
1623208880000|2021-06-09 03:21:20|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1623208890000|2021-06-09 03:21:30|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623208900000|2021-06-09 03:21:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623208920000|2021-06-09 03:22:00|3028.3|3022.3|3026.3|3020.3|3028.3|3022.3|3026.3|3020.3|6
1623208930000|2021-06-09 03:22:10|3025.9|3019.9|3026.1|3020.1|3026.1|3020.1|3025.9|3019.9|2
1623208970000|2021-06-09 03:22:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623209110000|2021-06-09 03:25:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623209140000|2021-06-09 03:25:40|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623209170000|2021-06-09 03:26:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1623209350000|2021-06-09 03:29:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623209370000|2021-06-09 03:29:30|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1623209390000|2021-06-09 03:29:50|3025.5|3019.5|3024.8|3018.8|3025.8|3019.8|3024.8|3018.8|5
1623209420000|2021-06-09 03:30:20|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1623209490000|2021-06-09 03:31:30|3024.1|3018.1|3023.9|3017.9|3024.1|3018.1|3023.9|3017.9|2
1623209580000|2021-06-09 03:33:00|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|2
1623210060000|2021-06-09 03:41:00|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1623210490000|2021-06-09 03:48:10|3023.1|3017.1|3022.9|3016.9|3023.1|3017.1|3022.9|3016.9|2
1623210750000|2021-06-09 03:52:30|3022.6|3016.6|3021|3015|3022.6|3016.6|3021|3015|2
1623211000000|2021-06-09 03:56:40|3021.1|3015.1|3021|3015|3021.1|3015.1|3021|3015|2
1623211010000|2021-06-09 03:56:50|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623211250000|2021-06-09 04:00:50|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1623211310000|2021-06-09 04:01:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623211730000|2021-06-09 04:08:50|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623211740000|2021-06-09 04:09:00|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1623211750000|2021-06-09 04:09:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623211800000|2021-06-09 04:10:00|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623211920000|2021-06-09 04:12:00|3021.4|3015.4|3022.3|3016.3|3022.4|3016.4|3021.4|3015.4|3
1623211930000|2021-06-09 04:12:10|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1623211960000|2021-06-09 04:12:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623212000000|2021-06-09 04:13:20|3022.8|3016.8|3024|3018|3024|3018|3022.8|3016.8|5
1623212100000|2021-06-09 04:15:00|3024.3|3018.3|3025|3019|3025|3019|3024.3|3018.3|5
1623212110000|2021-06-09 04:15:10|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|4
1623212120000|2021-06-09 04:15:20|3024.5|3018.5|3023|3017|3024.5|3018.5|3023|3017|2
1623212480000|2021-06-09 04:21:20|3023.3|3017.3|3023.1|3017.1|3023.3|3017.3|3023.1|3017.1|2
1623212530000|2021-06-09 04:22:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623212630000|2021-06-09 04:23:50|3023.5|3017.5|3024|3018|3024|3018|3023.5|3017.5|3
1623213130000|2021-06-09 04:32:10|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623213140000|2021-06-09 04:32:20|3024.5|3018.5|3025.5|3019.5|3025.5|3019.5|3024.5|3018.5|6
1623213170000|2021-06-09 04:32:50|3025.1|3019.1|3023.1|3017.1|3025.1|3019.1|3023.1|3017.1|3
1623213230000|2021-06-09 04:33:50|3022.9|3016.9|3022.4|3016.4|3022.9|3016.9|3022.4|3016.4|2
1623213280000|2021-06-09 04:34:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623213480000|2021-06-09 04:38:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623213880000|2021-06-09 04:44:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623213920000|2021-06-09 04:45:20|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1623214800000|2021-06-09 05:00:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623215630000|2021-06-09 05:13:50|3022.3|3016.3|3020.3|3014.3|3022.3|3016.3|3020.3|3014.3|2
1623215820000|2021-06-09 05:17:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623215940000|2021-06-09 05:19:00|3019|3013|3018.5|3012.5|3019|3013|3018.5|3012.5|2
1623215980000|2021-06-09 05:19:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623216040000|2021-06-09 05:20:40|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|2
1623216190000|2021-06-09 05:23:10|3019.4|3013.4|3019.9|3013.9|3019.9|3013.9|3019.4|3013.4|2
1623216200000|2021-06-09 05:23:20|3020.1|3014.1|3020.6|3014.6|3020.6|3014.6|3020.1|3014.1|3
1623216350000|2021-06-09 05:25:50|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623216510000|2021-06-09 05:28:30|3020.8|3014.8|3020.9|3014.9|3021.4|3015.4|3020.8|3014.8|4
1623216530000|2021-06-09 05:28:50|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623216540000|2021-06-09 05:29:00|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1623216600000|2021-06-09 05:30:00|3021.9|3015.9|3024|3018|3024.6|3018.6|3021.9|3015.9|13
1623216610000|2021-06-09 05:30:10|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1623216650000|2021-06-09 05:30:50|3023.3|3017.3|3023.4|3017.4|3023.4|3017.4|3023.1|3017.1|3
1623216660000|2021-06-09 05:31:00|3023.8|3017.8|3026.1|3020.1|3026.3|3020.3|3023.8|3017.8|7
1623216670000|2021-06-09 05:31:10|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3024.4|3018.4|10
1623216680000|2021-06-09 05:31:20|3024.4|3018.4|3023.9|3017.9|3024.9|3018.9|3023.9|3017.9|6
1623216690000|2021-06-09 05:31:30|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623216700000|2021-06-09 05:31:40|3023|3017|3023.3|3017.3|3023.5|3017.5|3022.8|3016.8|5
1623216720000|2021-06-09 05:32:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1623216730000|2021-06-09 05:32:10|3022.8|3016.8|3021.8|3015.8|3022.8|3016.8|3021.8|3015.8|4
1623216740000|2021-06-09 05:32:20|3021.5|3015.5|3020.9|3014.9|3021.5|3015.5|3020.4|3014.4|10
1623216750000|2021-06-09 05:32:30|3020.6|3014.6|3020.3|3014.3|3020.8|3014.8|3020|3014|6
1623216760000|2021-06-09 05:32:40|3020.6|3014.6|3021.3|3015.3|3021.3|3015.3|3020.6|3014.6|4
1623216770000|2021-06-09 05:32:50|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1623216780000|2021-06-09 05:33:00|3020.8|3014.8|3021|3015|3021.3|3015.3|3020.8|3014.8|3
1623216790000|2021-06-09 05:33:10|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1623216810000|2021-06-09 05:33:30|3021.4|3015.4|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|2
1623216820000|2021-06-09 05:33:40|3021.9|3015.9|3021.3|3015.3|3021.9|3015.9|3021.3|3015.3|3
1623216830000|2021-06-09 05:33:50|3021|3015|3020.5|3014.5|3021|3015|3020|3014|5
1623216850000|2021-06-09 05:34:10|3021|3015|3021|3015|3021.3|3015.3|3021|3015|3
1623216900000|2021-06-09 05:35:00|3020.8|3014.8|3020|3014|3020.8|3014.8|3020|3014|2
1623216910000|2021-06-09 05:35:10|3019.9|3013.9|3018.8|3012.8|3019.9|3013.9|3018.8|3012.8|8
1623216920000|2021-06-09 05:35:20|3018.4|3012.4|3019.4|3013.4|3019.4|3013.4|3018.4|3012.4|5
1623216930000|2021-06-09 05:35:30|3019.6|3013.6|3019|3013|3019.8|3013.8|3019|3013|5
1623216970000|2021-06-09 05:36:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|3
1623216980000|2021-06-09 05:36:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623217020000|2021-06-09 05:37:00|3019.4|3013.4|3020|3014|3020|3014|3019.4|3013.4|3
1623217030000|2021-06-09 05:37:10|3019.8|3013.8|3019.8|3013.8|3020|3014|3019.8|3013.8|3
1623217040000|2021-06-09 05:37:20|3020|3014|3018.8|3012.8|3020|3014|3018.8|3012.8|6
1623217070000|2021-06-09 05:37:50|3019|3013|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|4
1623217080000|2021-06-09 05:38:00|3018.4|3012.4|3018.8|3012.8|3018.8|3012.8|3018.4|3012.4|2
1623217090000|2021-06-09 05:38:10|3018.5|3012.5|3017.8|3011.8|3018.8|3012.8|3017.8|3011.8|5
1623217100000|2021-06-09 05:38:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1623217110000|2021-06-09 05:38:30|3017.8|3011.8|3017.8|3011.8|3018|3012|3017.8|3011.8|3
1623217120000|2021-06-09 05:38:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1623217130000|2021-06-09 05:38:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623217140000|2021-06-09 05:39:00|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|5
1623217150000|2021-06-09 05:39:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623217190000|2021-06-09 05:39:50|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623217200000|2021-06-09 05:40:00|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3016.9|3010.9|5
1623217210000|2021-06-09 05:40:10|3017|3011|3017.1|3011.1|3017.1|3011.1|3016.9|3010.9|7
1623217230000|2021-06-09 05:40:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1623217240000|2021-06-09 05:40:40|3017.1|3011.1|3016.8|3010.8|3017.1|3011.1|3016.8|3010.8|3
1623217250000|2021-06-09 05:40:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1623217270000|2021-06-09 05:41:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623217300000|2021-06-09 05:41:40|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|2
1623217320000|2021-06-09 05:42:00|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|3
1623217330000|2021-06-09 05:42:10|3016.9|3010.9|3017|3011|3017|3011|3016.9|3010.9|2
1623217340000|2021-06-09 05:42:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623217360000|2021-06-09 05:42:40|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623217370000|2021-06-09 05:42:50|3016.9|3010.9|3015.6|3009.6|3016.9|3010.9|3015.6|3009.6|5
1623217380000|2021-06-09 05:43:00|3015.3|3009.3|3014.9|3008.9|3015.3|3009.3|3014.9|3008.9|7
1623217390000|2021-06-09 05:43:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|3
1623217410000|2021-06-09 05:43:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623217430000|2021-06-09 05:43:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1623217450000|2021-06-09 05:44:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623217460000|2021-06-09 05:44:20|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1623217470000|2021-06-09 05:44:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623217480000|2021-06-09 05:44:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1623217500000|2021-06-09 05:45:00|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1623217510000|2021-06-09 05:45:10|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623217530000|2021-06-09 05:45:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1623217540000|2021-06-09 05:45:40|3015.8|3009.8|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|4
1623217600000|2021-06-09 05:46:40|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623217620000|2021-06-09 05:47:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623217670000|2021-06-09 05:47:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1623217700000|2021-06-09 05:48:20|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623217760000|2021-06-09 05:49:20|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623217770000|2021-06-09 05:49:30|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1623217780000|2021-06-09 05:49:40|3015|3009|3015|3009|3015|3009|3015|3009|1
1623217810000|2021-06-09 05:50:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014|3008|5
1623217820000|2021-06-09 05:50:20|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1623217830000|2021-06-09 05:50:30|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623217910000|2021-06-09 05:51:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1623217920000|2021-06-09 05:52:00|3016.3|3010.3|3016|3010|3017.3|3011.3|3016|3010|6
1623217950000|2021-06-09 05:52:30|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623217960000|2021-06-09 05:52:40|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|3
1623217970000|2021-06-09 05:52:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623217980000|2021-06-09 05:53:00|3017.6|3011.6|3017.3|3011.3|3017.6|3011.6|3017.3|3011.3|2
1623217990000|2021-06-09 05:53:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623218050000|2021-06-09 05:54:10|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623218080000|2021-06-09 05:54:40|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|3
1623218110000|2021-06-09 05:55:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623218200000|2021-06-09 05:56:40|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1623218240000|2021-06-09 05:57:20|3017.9|3011.9|3019.3|3013.3|3019.3|3013.3|3017.9|3011.9|3
1623218250000|2021-06-09 05:57:30|3019.5|3013.5|3019.9|3013.9|3019.9|3013.9|3019.5|3013.5|2
1623218260000|2021-06-09 05:57:40|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623218270000|2021-06-09 05:57:50|3020|3014|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|4
1623218280000|2021-06-09 05:58:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623218310000|2021-06-09 05:58:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|3
1623218330000|2021-06-09 05:58:50|3019.5|3013.5|3019.9|3013.9|3019.9|3013.9|3019.5|3013.5|2
1623218340000|2021-06-09 05:59:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623218360000|2021-06-09 05:59:20|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.1|3014.1|4
1623218380000|2021-06-09 05:59:40|3020.8|3014.8|3022|3016|3022|3016|3020.8|3014.8|5
1623218390000|2021-06-09 05:59:50|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|4
1623218400000|2021-06-09 06:00:00|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|8
1623218410000|2021-06-09 06:00:10|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|4
1623218420000|2021-06-09 06:00:20|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623218430000|2021-06-09 06:00:30|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022|3016|4
1623218450000|2021-06-09 06:00:50|3022.8|3016.8|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|4
1623218460000|2021-06-09 06:01:00|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|4
1623218470000|2021-06-09 06:01:10|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1623218480000|2021-06-09 06:01:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623218490000|2021-06-09 06:01:30|3024.3|3018.3|3024.5|3018.5|3025|3019|3024.3|3018.3|6
1623218510000|2021-06-09 06:01:50|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|3
1623218520000|2021-06-09 06:02:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1623218530000|2021-06-09 06:02:10|3024.4|3018.4|3024.6|3018.6|3024.6|3018.6|3024.1|3018.1|3
1623218540000|2021-06-09 06:02:20|3024.8|3018.8|3025.8|3019.8|3025.8|3019.8|3024.8|3018.8|3
1623218550000|2021-06-09 06:02:30|3026.1|3020.1|3025.8|3019.8|3026.5|3020.5|3025.8|3019.8|3
1623218560000|2021-06-09 06:02:40|3025.5|3019.5|3025.1|3019.1|3025.5|3019.5|3025|3019|6
1623218580000|2021-06-09 06:03:00|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1623218590000|2021-06-09 06:03:10|3025.5|3019.5|3025.9|3019.9|3025.9|3019.9|3025.5|3019.5|2
1623218620000|2021-06-09 06:03:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1623218680000|2021-06-09 06:04:40|3026.1|3020.1|3026.4|3020.4|3026.4|3020.4|3026.1|3020.1|2
1623218690000|2021-06-09 06:04:50|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|2
1623218700000|2021-06-09 06:05:00|3026.6|3020.6|3026.9|3020.9|3027|3021|3026.6|3020.6|4
1623218710000|2021-06-09 06:05:10|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3026.9|3020.9|3
1623218720000|2021-06-09 06:05:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623218730000|2021-06-09 06:05:30|3027.9|3021.9|3028.3|3022.3|3028.3|3022.3|3027.9|3021.9|3
1623218750000|2021-06-09 06:05:50|3028.6|3022.6|3029.3|3023.3|3029.6|3023.6|3028.6|3022.6|7
1623218760000|2021-06-09 06:06:00|3029.1|3023.1|3028.8|3022.8|3029.1|3023.1|3028.8|3022.8|3
1623218770000|2021-06-09 06:06:10|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623218780000|2021-06-09 06:06:20|3028.1|3022.1|3027.3|3021.3|3028.1|3022.1|3027.3|3021.3|2
1623218790000|2021-06-09 06:06:30|3027.5|3021.5|3027.9|3021.9|3027.9|3021.9|3027.5|3021.5|3
1623218820000|2021-06-09 06:07:00|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|3
1623218830000|2021-06-09 06:07:10|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1623218840000|2021-06-09 06:07:20|3027.6|3021.6|3028.4|3022.4|3028.4|3022.4|3027.3|3021.3|7
1623218860000|2021-06-09 06:07:40|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|3
1623218870000|2021-06-09 06:07:50|3029.4|3023.4|3030|3024|3030.4|3024.4|3029.4|3023.4|6
1623218880000|2021-06-09 06:08:00|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1623218890000|2021-06-09 06:08:10|3030.9|3024.9|3031|3025|3031.3|3025.3|3030.8|3024.8|5
1623218900000|2021-06-09 06:08:20|3031.4|3025.4|3031.4|3025.4|3031.6|3025.6|3031.4|3025.4|3
1623218910000|2021-06-09 06:08:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623218920000|2021-06-09 06:08:40|3031.9|3025.9|3032|3026|3032.3|3026.3|3031.9|3025.9|4
1623218930000|2021-06-09 06:08:50|3031.8|3025.8|3030.4|3024.4|3031.8|3025.8|3030.4|3024.4|8
1623218940000|2021-06-09 06:09:00|3030|3024|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|3
1623218960000|2021-06-09 06:09:20|3030.5|3024.5|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|4
1623219010000|2021-06-09 06:10:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623219030000|2021-06-09 06:10:30|3031.3|3025.3|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|3
1623219040000|2021-06-09 06:10:40|3031.5|3025.5|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|3
1623219090000|2021-06-09 06:11:30|3030.6|3024.6|3030|3024|3030.6|3024.6|3030|3024|3
1623219100000|2021-06-09 06:11:40|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|3
1623219110000|2021-06-09 06:11:50|3029.5|3023.5|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|3
1623219120000|2021-06-09 06:12:00|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.5|3022.5|5
1623219130000|2021-06-09 06:12:10|3029.6|3023.6|3028.9|3022.9|3029.6|3023.6|3028.9|3022.9|3
1623219140000|2021-06-09 06:12:20|3029|3023|3029|3023|3029|3023|3028.9|3022.9|3
1623219190000|2021-06-09 06:13:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623219230000|2021-06-09 06:13:50|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1623219240000|2021-06-09 06:14:00|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|2
1623219260000|2021-06-09 06:14:20|3029.3|3023.3|3027.8|3021.8|3029.3|3023.3|3027.8|3021.8|4
1623219270000|2021-06-09 06:14:30|3027.5|3021.5|3026.9|3020.9|3027.5|3021.5|3026.9|3020.9|3
1623219280000|2021-06-09 06:14:40|3027.1|3021.1|3028.9|3022.9|3028.9|3022.9|3027.1|3021.1|4
1623219290000|2021-06-09 06:14:50|3029.1|3023.1|3028.8|3022.8|3029.1|3023.1|3028.8|3022.8|2
1623219300000|2021-06-09 06:15:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1623219310000|2021-06-09 06:15:10|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623219320000|2021-06-09 06:15:20|3029.8|3023.8|3030.1|3024.1|3030.1|3024.1|3029.8|3023.8|3
1623219330000|2021-06-09 06:15:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623219340000|2021-06-09 06:15:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|4
1623219350000|2021-06-09 06:15:50|3029.6|3023.6|3029.3|3023.3|3029.6|3023.6|3029.3|3023.3|3
1623219370000|2021-06-09 06:16:10|3029.5|3023.5|3030.8|3024.8|3030.8|3024.8|3029.5|3023.5|5
1623219390000|2021-06-09 06:16:30|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1623219440000|2021-06-09 06:17:20|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1623219450000|2021-06-09 06:17:30|3031|3025|3031|3025|3031|3025|3031|3025|1
1623219470000|2021-06-09 06:17:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623219540000|2021-06-09 06:19:00|3031.5|3025.5|3030.5|3024.5|3031.8|3025.8|3030.5|3024.5|7
1623219570000|2021-06-09 06:19:30|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1623219590000|2021-06-09 06:19:50|3031.1|3025.1|3031|3025|3031.3|3025.3|3030.9|3024.9|4
1623219600000|2021-06-09 06:20:00|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|4
1623219610000|2021-06-09 06:20:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623219620000|2021-06-09 06:20:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623219640000|2021-06-09 06:20:40|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031|3025|5
1623219650000|2021-06-09 06:20:50|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1623219660000|2021-06-09 06:21:00|3030.5|3024.5|3030|3024|3030.8|3024.8|3030|3024|5
1623219670000|2021-06-09 06:21:10|3029.9|3023.9|3029.5|3023.5|3029.9|3023.9|3029.5|3023.5|4
1623219680000|2021-06-09 06:21:20|3029.3|3023.3|3027.8|3021.8|3029.3|3023.3|3027.6|3021.6|5
1623219690000|2021-06-09 06:21:30|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1623219710000|2021-06-09 06:21:50|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1623219720000|2021-06-09 06:22:00|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1623219730000|2021-06-09 06:22:10|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1623219760000|2021-06-09 06:22:40|3027.4|3021.4|3028|3022|3028|3022|3027.4|3021.4|3
1623219770000|2021-06-09 06:22:50|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1623219780000|2021-06-09 06:23:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623219840000|2021-06-09 06:24:00|3028|3022|3027.5|3021.5|3028|3022|3027.5|3021.5|3
1623219860000|2021-06-09 06:24:20|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1623219870000|2021-06-09 06:24:30|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623219890000|2021-06-09 06:24:50|3026.4|3020.4|3026|3020|3026.4|3020.4|3026|3020|2
1623219900000|2021-06-09 06:25:00|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1623219910000|2021-06-09 06:25:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623219920000|2021-06-09 06:25:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1623219930000|2021-06-09 06:25:30|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1623219940000|2021-06-09 06:25:40|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623219950000|2021-06-09 06:25:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623219960000|2021-06-09 06:26:00|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1623219980000|2021-06-09 06:26:20|3027.3|3021.3|3027.4|3021.4|3027.4|3021.4|3027.1|3021.1|3
1623219990000|2021-06-09 06:26:30|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|4
1623220020000|2021-06-09 06:27:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623220030000|2021-06-09 06:27:10|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|4
1623220040000|2021-06-09 06:27:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623220070000|2021-06-09 06:27:50|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1623220110000|2021-06-09 06:28:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623220120000|2021-06-09 06:28:40|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623220150000|2021-06-09 06:29:10|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623220190000|2021-06-09 06:29:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623220210000|2021-06-09 06:30:10|3029|3023|3030|3024|3030|3024|3029|3023|3
1623220220000|2021-06-09 06:30:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1623220230000|2021-06-09 06:30:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623220260000|2021-06-09 06:31:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623220280000|2021-06-09 06:31:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1623220290000|2021-06-09 06:31:30|3031.3|3025.3|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|4
1623220320000|2021-06-09 06:32:00|3031.3|3025.3|3030.3|3024.3|3031.3|3025.3|3030.3|3024.3|4
1623220330000|2021-06-09 06:32:10|3030.5|3024.5|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|3
1623220340000|2021-06-09 06:32:20|3030.8|3024.8|3031.1|3025.1|3031.1|3025.1|3030.8|3024.8|3
1623220370000|2021-06-09 06:32:50|3030.6|3024.6|3031.1|3025.1|3031.1|3025.1|3030.6|3024.6|3
1623220400000|2021-06-09 06:33:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623220500000|2021-06-09 06:35:00|3031.6|3025.6|3031.4|3025.4|3031.6|3025.6|3031.4|3025.4|2
1623220540000|2021-06-09 06:35:40|3031.5|3025.5|3032.5|3026.5|3032.8|3026.8|3031.5|3025.5|4
1623220560000|2021-06-09 06:36:00|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1623220570000|2021-06-09 06:36:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623220600000|2021-06-09 06:36:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623220620000|2021-06-09 06:37:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623220690000|2021-06-09 06:38:10|3033|3027|3033|3027|3033|3027|3033|3027|1
1623220700000|2021-06-09 06:38:20|3032.8|3026.8|3032.8|3026.8|3033|3027|3032.8|3026.8|3
1623220710000|2021-06-09 06:38:30|3033|3027|3033|3027|3033|3027|3033|3027|1
1623220740000|2021-06-09 06:39:00|3032.5|3026.5|3032.5|3026.5|3032.6|3026.6|3032.5|3026.5|3
1623220750000|2021-06-09 06:39:10|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1623220760000|2021-06-09 06:39:20|3032.3|3026.3|3031.9|3025.9|3032.3|3026.3|3031.9|3025.9|2
1623220770000|2021-06-09 06:39:30|3032.1|3026.1|3032.5|3026.5|3032.5|3026.5|3032.1|3026.1|2
1623220780000|2021-06-09 06:39:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623220800000|2021-06-09 06:40:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1623220810000|2021-06-09 06:40:10|3031.8|3025.8|3032.5|3026.5|3032.5|3026.5|3031.8|3025.8|4
1623220820000|2021-06-09 06:40:20|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1623220830000|2021-06-09 06:40:30|3032.8|3026.8|3033.3|3027.3|3033.5|3027.5|3032.8|3026.8|5
1623220840000|2021-06-09 06:40:40|3033.5|3027.5|3033|3027|3033.5|3027.5|3033|3027|3
1623220850000|2021-06-09 06:40:50|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1623220860000|2021-06-09 06:41:00|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1623220870000|2021-06-09 06:41:10|3032.8|3026.8|3033|3027|3033.3|3027.3|3032.8|3026.8|6
1623220880000|2021-06-09 06:41:20|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623220890000|2021-06-09 06:41:30|3033.5|3027.5|3033.1|3027.1|3034.3|3028.3|3033.1|3027.1|4
1623220910000|2021-06-09 06:41:50|3033.3|3027.3|3033.8|3027.8|3033.8|3027.8|3033.3|3027.3|5
1623220920000|2021-06-09 06:42:00|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033|3027|3
1623220940000|2021-06-09 06:42:20|3033|3027|3033.3|3027.3|3033.5|3027.5|3033|3027|3
1623220950000|2021-06-09 06:42:30|3033|3027|3032.5|3026.5|3033|3027|3032.5|3026.5|3
1623220960000|2021-06-09 06:42:40|3032.3|3026.3|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|5
1623220970000|2021-06-09 06:42:50|3032.3|3026.3|3031.5|3025.5|3032.3|3026.3|3031.5|3025.5|3
1623220980000|2021-06-09 06:43:00|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|4
1623221010000|2021-06-09 06:43:30|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|6
1623221020000|2021-06-09 06:43:40|3031.3|3025.3|3030|3024|3031.3|3025.3|3030|3024|5
1623221030000|2021-06-09 06:43:50|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1623221040000|2021-06-09 06:44:00|3030.3|3024.3|3030.4|3024.4|3030.4|3024.4|3030.3|3024.3|2
1623221070000|2021-06-09 06:44:30|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|5
1623221120000|2021-06-09 06:45:20|3029.8|3023.8|3029.6|3023.6|3029.8|3023.8|3029.6|3023.6|2
1623221140000|2021-06-09 06:45:40|3029.8|3023.8|3030.1|3024.1|3030.1|3024.1|3029.8|3023.8|2
1623221150000|2021-06-09 06:45:50|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.1|3024.1|4
1623221160000|2021-06-09 06:46:00|3030.3|3024.3|3030|3024|3030.3|3024.3|3029.8|3023.8|3
1623221170000|2021-06-09 06:46:10|3029.9|3023.9|3029.6|3023.6|3029.9|3023.9|3029.6|3023.6|2
1623221190000|2021-06-09 06:46:30|3029.3|3023.3|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|3
1623221200000|2021-06-09 06:46:40|3028.9|3022.9|3028.5|3022.5|3029|3023|3028.5|3022.5|6
1623221220000|2021-06-09 06:47:00|3028.3|3022.3|3027.5|3021.5|3028.3|3022.3|3027|3021|7
1623221230000|2021-06-09 06:47:10|3027.3|3021.3|3027.3|3021.3|3027.5|3021.5|3027|3021|9
1623221250000|2021-06-09 06:47:30|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623221270000|2021-06-09 06:47:50|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623221290000|2021-06-09 06:48:10|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623221300000|2021-06-09 06:48:20|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1623221320000|2021-06-09 06:48:40|3028.3|3022.3|3028.9|3022.9|3028.9|3022.9|3028.3|3022.3|2
1623221330000|2021-06-09 06:48:50|3029.3|3023.3|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|3
1623221360000|2021-06-09 06:49:20|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1623221380000|2021-06-09 06:49:40|3029.5|3023.5|3030.8|3024.8|3030.8|3024.8|3029.5|3023.5|6
1623221390000|2021-06-09 06:49:50|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1623221400000|2021-06-09 06:50:00|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1623221410000|2021-06-09 06:50:10|3030.8|3024.8|3030|3024|3030.8|3024.8|3030|3024|3
1623221470000|2021-06-09 06:51:10|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1623221490000|2021-06-09 06:51:30|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.3|3023.3|4
1623221500000|2021-06-09 06:51:40|3028.9|3022.9|3029.3|3023.3|3029.3|3023.3|3028.9|3022.9|3
1623221520000|2021-06-09 06:52:00|3029.1|3023.1|3029|3023|3029.1|3023.1|3029|3023|2
1623221530000|2021-06-09 06:52:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623221570000|2021-06-09 06:52:50|3029.6|3023.6|3030.1|3024.1|3030.4|3024.4|3029.6|3023.6|8
1623221580000|2021-06-09 06:53:00|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.1|3024.1|3
1623221590000|2021-06-09 06:53:10|3030.1|3024.1|3030.1|3024.1|3030.4|3024.4|3030.1|3024.1|3
1623221610000|2021-06-09 06:53:30|3030|3024|3027.8|3021.8|3030|3024|3027.8|3021.8|6
1623221640000|2021-06-09 06:54:00|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1623221650000|2021-06-09 06:54:10|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1623221660000|2021-06-09 06:54:20|3027.5|3021.5|3027.4|3021.4|3027.5|3021.5|3027.3|3021.3|4
1623221680000|2021-06-09 06:54:40|3027.6|3021.6|3027.9|3021.9|3027.9|3021.9|3027.6|3021.6|2
1623221690000|2021-06-09 06:54:50|3028|3022|3028.9|3022.9|3028.9|3022.9|3028|3022|2
1623221700000|2021-06-09 06:55:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623221780000|2021-06-09 06:56:20|3029|3023|3029|3023|3029|3023|3029|3023|1
1623221790000|2021-06-09 06:56:30|3029.1|3023.1|3029.5|3023.5|3029.5|3023.5|3029.1|3023.1|2
1623221800000|2021-06-09 06:56:40|3029.3|3023.3|3028.5|3022.5|3029.3|3023.3|3028.3|3022.3|5
1623221810000|2021-06-09 06:56:50|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|2
1623221850000|2021-06-09 06:57:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623221860000|2021-06-09 06:57:40|3028.5|3022.5|3028.6|3022.6|3028.6|3022.6|3028|3022|3
1623221870000|2021-06-09 06:57:50|3029.1|3023.1|3028.5|3022.5|3029.1|3023.1|3028.5|3022.5|2
1623221880000|2021-06-09 06:58:00|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1623221970000|2021-06-09 06:59:30|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|3
1623221980000|2021-06-09 06:59:40|3028|3022|3028.5|3022.5|3028.5|3022.5|3028|3022|3
1623221990000|2021-06-09 06:59:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623222010000|2021-06-09 07:00:10|3028.5|3022.5|3030.9|3024.9|3031.5|3025.5|3028.5|3022.5|9
1623222020000|2021-06-09 07:00:20|3031.3|3025.3|3032.5|3026.5|3032.5|3026.5|3030.9|3024.9|7
1623222030000|2021-06-09 07:00:30|3032.6|3026.6|3030.8|3024.8|3032.9|3026.9|3030.8|3024.8|5
1623222080000|2021-06-09 07:01:20|3030.5|3024.5|3027.1|3021.1|3030.5|3024.5|3027.1|3021.1|3
1623222090000|2021-06-09 07:01:30|3027|3021|3027|3021|3027|3021|3027|3021|1
1623222100000|2021-06-09 07:01:40|3027.3|3021.3|3028.8|3022.8|3028.8|3022.8|3027.3|3021.3|4
1623222110000|2021-06-09 07:01:50|3028.5|3022.5|3029|3023|3029|3023|3028.5|3022.5|3
1623222120000|2021-06-09 07:02:00|3029.8|3023.8|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|6
1623222130000|2021-06-09 07:02:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623222140000|2021-06-09 07:02:20|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1623222150000|2021-06-09 07:02:30|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1623222160000|2021-06-09 07:02:40|3028.6|3022.6|3027.9|3021.9|3028.6|3022.6|3027.9|3021.9|3
1623222170000|2021-06-09 07:02:50|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1623222180000|2021-06-09 07:03:00|3028.4|3022.4|3029.3|3023.3|3029.3|3023.3|3028.4|3022.4|2
1623222190000|2021-06-09 07:03:10|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623222200000|2021-06-09 07:03:20|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623222210000|2021-06-09 07:03:30|3030.5|3024.5|3029.8|3023.8|3030.5|3024.5|3028.9|3022.9|5
1623222220000|2021-06-09 07:03:40|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1623222230000|2021-06-09 07:03:50|3029.5|3023.5|3028.9|3022.9|3029.5|3023.5|3028.9|3022.9|3
1623222250000|2021-06-09 07:04:10|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|1
1623222280000|2021-06-09 07:04:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623222290000|2021-06-09 07:04:50|3026.5|3020.5|3027.3|3021.3|3027.5|3021.5|3026.3|3020.3|5
1623222300000|2021-06-09 07:05:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1623222310000|2021-06-09 07:05:10|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1623222320000|2021-06-09 07:05:20|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|3
1623222330000|2021-06-09 07:05:30|3028.5|3022.5|3030.3|3024.3|3030.3|3024.3|3028.5|3022.5|7
1623222340000|2021-06-09 07:05:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1623222350000|2021-06-09 07:05:50|3030.3|3024.3|3029.6|3023.6|3030.3|3024.3|3029.3|3023.3|4
1623222360000|2021-06-09 07:06:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623222380000|2021-06-09 07:06:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1623222420000|2021-06-09 07:07:00|3029.3|3023.3|3029.1|3023.1|3029.3|3023.3|3028.9|3022.9|3
1623222430000|2021-06-09 07:07:10|3029.4|3023.4|3028.9|3022.9|3029.4|3023.4|3028.9|3022.9|3
1623222490000|2021-06-09 07:08:10|3028.6|3022.6|3028.5|3022.5|3028.6|3022.6|3028.3|3022.3|3
1623222500000|2021-06-09 07:08:20|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1623222530000|2021-06-09 07:08:50|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|2
1623222560000|2021-06-09 07:09:20|3030|3024|3030|3024|3030.3|3024.3|3030|3024|3
1623222570000|2021-06-09 07:09:30|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.1|3023.1|4
1623222580000|2021-06-09 07:09:40|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1623222590000|2021-06-09 07:09:50|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|2
1623222630000|2021-06-09 07:10:30|3028.5|3022.5|3029|3023|3029|3023|3028.5|3022.5|2
1623222640000|2021-06-09 07:10:40|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623222660000|2021-06-09 07:11:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623222720000|2021-06-09 07:12:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1623222760000|2021-06-09 07:12:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1623222770000|2021-06-09 07:12:50|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1623222780000|2021-06-09 07:13:00|3029.5|3023.5|3028.5|3022.5|3029.5|3023.5|3028.5|3022.5|3
1623222810000|2021-06-09 07:13:30|3028.1|3022.1|3026.3|3020.3|3028.1|3022.1|3026.3|3020.3|3
1623222820000|2021-06-09 07:13:40|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1623222830000|2021-06-09 07:13:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623222840000|2021-06-09 07:14:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623222850000|2021-06-09 07:14:10|3027|3021|3027.5|3021.5|3027.5|3021.5|3027|3021|3
1623222860000|2021-06-09 07:14:20|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1623222880000|2021-06-09 07:14:40|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|2
1623222900000|2021-06-09 07:15:00|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1623222910000|2021-06-09 07:15:10|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1623222920000|2021-06-09 07:15:20|3028|3022|3029|3023|3029|3023|3028|3022|4
1623222930000|2021-06-09 07:15:30|3029.1|3023.1|3029|3023|3029.1|3023.1|3029|3023|2
1623222960000|2021-06-09 07:16:00|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623222980000|2021-06-09 07:16:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623222990000|2021-06-09 07:16:30|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1623223000000|2021-06-09 07:16:40|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1623223030000|2021-06-09 07:17:10|3031.3|3025.3|3032.1|3026.1|3032.1|3026.1|3031.3|3025.3|2
1623223040000|2021-06-09 07:17:20|3032.3|3026.3|3032.6|3026.6|3032.6|3026.6|3032.3|3026.3|2
1623223060000|2021-06-09 07:17:40|3032.4|3026.4|3031.1|3025.1|3032.4|3026.4|3031.1|3025.1|2
1623223080000|2021-06-09 07:18:00|3030.9|3024.9|3030.6|3024.6|3030.9|3024.9|3030.6|3024.6|2
1623223100000|2021-06-09 07:18:20|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1623223120000|2021-06-09 07:18:40|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1623223140000|2021-06-09 07:19:00|3030.4|3024.4|3030.3|3024.3|3030.4|3024.4|3030.3|3024.3|2
1623223150000|2021-06-09 07:19:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623223170000|2021-06-09 07:19:30|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1623223200000|2021-06-09 07:20:00|3030.5|3024.5|3030.8|3024.8|3031|3025|3030.5|3024.5|4
1623223250000|2021-06-09 07:20:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1623223330000|2021-06-09 07:22:10|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1623223430000|2021-06-09 07:23:50|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1623223490000|2021-06-09 07:24:50|3031.8|3025.8|3031.4|3025.4|3031.8|3025.8|3031.4|3025.4|2
1623223500000|2021-06-09 07:25:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623223510000|2021-06-09 07:25:10|3031.5|3025.5|3033.8|3027.8|3033.8|3027.8|3031.5|3025.5|3
1623223520000|2021-06-09 07:25:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1623223560000|2021-06-09 07:26:00|3034.3|3028.3|3034.5|3028.5|3034.8|3028.8|3034.3|3028.3|4
1623223580000|2021-06-09 07:26:20|3034.3|3028.3|3034.6|3028.6|3034.6|3028.6|3034|3028|4
1623223600000|2021-06-09 07:26:40|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1623223620000|2021-06-09 07:27:00|3034.8|3028.8|3035|3029|3035|3029|3034.4|3028.4|3
1623223640000|2021-06-09 07:27:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623223660000|2021-06-09 07:27:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1623223670000|2021-06-09 07:27:50|3035.8|3029.8|3036.1|3030.1|3036.1|3030.1|3035.8|3029.8|2
1623223700000|2021-06-09 07:28:20|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1623223720000|2021-06-09 07:28:40|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|1
1623223740000|2021-06-09 07:29:00|3036.4|3030.4|3035.6|3029.6|3036.4|3030.4|3035.6|3029.6|3
1623223760000|2021-06-09 07:29:20|3035.9|3029.9|3036.1|3030.1|3036.1|3030.1|3035.9|3029.9|2
1623223780000|2021-06-09 07:29:40|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1623223820000|2021-06-09 07:30:20|3036.6|3030.6|3036.1|3030.1|3036.6|3030.6|3036.1|3030.1|3
1623223830000|2021-06-09 07:30:30|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1623223860000|2021-06-09 07:31:00|3036.1|3030.1|3036.4|3030.4|3036.4|3030.4|3036.1|3030.1|2
1623223870000|2021-06-09 07:31:10|3036.6|3030.6|3035.3|3029.3|3036.6|3030.6|3035.3|3029.3|3
1623223880000|2021-06-09 07:31:20|3035.5|3029.5|3034.8|3028.8|3035.5|3029.5|3034.8|3028.8|4
1623223920000|2021-06-09 07:32:00|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.5|3027.5|6
1623223930000|2021-06-09 07:32:10|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1623223950000|2021-06-09 07:32:30|3033.8|3027.8|3034.3|3028.3|3034.3|3028.3|3033.8|3027.8|2
1623223980000|2021-06-09 07:33:00|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1623224100000|2021-06-09 07:35:00|3034|3028|3034|3028|3034|3028|3034|3028|1
1623224140000|2021-06-09 07:35:40|3034.1|3028.1|3033.6|3027.6|3034.1|3028.1|3033.6|3027.6|2
1623224150000|2021-06-09 07:35:50|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1623224190000|2021-06-09 07:36:30|3033.6|3027.6|3033.4|3027.4|3033.6|3027.6|3033.4|3027.4|2
1623224250000|2021-06-09 07:37:30|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1623224300000|2021-06-09 07:38:20|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1623224330000|2021-06-09 07:38:50|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1623224340000|2021-06-09 07:39:00|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1623224350000|2021-06-09 07:39:10|3033.6|3027.6|3030.8|3024.8|3033.6|3027.6|3029.9|3023.9|4
1623224370000|2021-06-09 07:39:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623224380000|2021-06-09 07:39:40|3030.4|3024.4|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|3
1623224400000|2021-06-09 07:40:00|3030.6|3024.6|3031.3|3025.3|3031.3|3025.3|3030.6|3024.6|3
1623224410000|2021-06-09 07:40:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623224440000|2021-06-09 07:40:40|3030|3024|3030.1|3024.1|3030.1|3024.1|3030|3024|2
1623224460000|2021-06-09 07:41:00|3030.4|3024.4|3032.3|3026.3|3032.3|3026.3|3030.4|3024.4|2
1623224470000|2021-06-09 07:41:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623224480000|2021-06-09 07:41:20|3031.8|3025.8|3031.4|3025.4|3031.8|3025.8|3031.1|3025.1|3
1623224500000|2021-06-09 07:41:40|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1623224530000|2021-06-09 07:42:10|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1623224540000|2021-06-09 07:42:20|3030.5|3024.5|3030.9|3024.9|3030.9|3024.9|3030.5|3024.5|3
1623224560000|2021-06-09 07:42:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623224570000|2021-06-09 07:42:50|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1623224620000|2021-06-09 07:43:40|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1623224720000|2021-06-09 07:45:20|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1623224760000|2021-06-09 07:46:00|3031.8|3025.8|3033|3027|3033.1|3027.1|3031.8|3025.8|5
1623224790000|2021-06-09 07:46:30|3032.1|3026.1|3030.6|3024.6|3032.1|3026.1|3030.5|3024.5|3
1623224800000|2021-06-09 07:46:40|3030.9|3024.9|3031.6|3025.6|3031.6|3025.6|3030.9|3024.9|2
1623224810000|2021-06-09 07:46:50|3031.9|3025.9|3031.4|3025.4|3031.9|3025.9|3031.4|3025.4|2
1623224820000|2021-06-09 07:47:00|3031.1|3025.1|3030.5|3024.5|3031.1|3025.1|3030.5|3024.5|3
1623224830000|2021-06-09 07:47:10|3030.8|3024.8|3030.9|3024.9|3030.9|3024.9|3030.8|3024.8|2
1623224890000|2021-06-09 07:48:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1623224940000|2021-06-09 07:49:00|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1623224950000|2021-06-09 07:49:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623224960000|2021-06-09 07:49:20|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623224970000|2021-06-09 07:49:30|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1623224990000|2021-06-09 07:49:50|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1623225000000|2021-06-09 07:50:00|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1623225030000|2021-06-09 07:50:30|3031.6|3025.6|3031.9|3025.9|3031.9|3025.9|3031.6|3025.6|2
1623225040000|2021-06-09 07:50:40|3032.1|3026.1|3031.6|3025.6|3032.1|3026.1|3031.6|3025.6|2
1623225060000|2021-06-09 07:51:00|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1623225080000|2021-06-09 07:51:20|3032.1|3026.1|3033|3027|3033|3027|3032.1|3026.1|2
1623225090000|2021-06-09 07:51:30|3033.3|3027.3|3034.8|3028.8|3034.8|3028.8|3033.3|3027.3|4
1623225100000|2021-06-09 07:51:40|3035|3029|3035|3029|3035|3029|3035|3029|1
1623225140000|2021-06-09 07:52:20|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3035.3|3029.3|3
1623225150000|2021-06-09 07:52:30|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1623225160000|2021-06-09 07:52:40|3036|3030|3036|3030|3036|3030|3035.8|3029.8|3
1623225170000|2021-06-09 07:52:50|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1623225200000|2021-06-09 07:53:20|3035.6|3029.6|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|5
1623225210000|2021-06-09 07:53:30|3035.6|3029.6|3035.3|3029.3|3035.6|3029.6|3035.3|3029.3|2
1623225220000|2021-06-09 07:53:40|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|3
1623225230000|2021-06-09 07:53:50|3034.9|3028.9|3034.8|3028.8|3034.9|3028.9|3034.8|3028.8|2
1623225250000|2021-06-09 07:54:10|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1623225260000|2021-06-09 07:54:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1623225270000|2021-06-09 07:54:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1623225290000|2021-06-09 07:54:50|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|3
1623225320000|2021-06-09 07:55:20|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1623225350000|2021-06-09 07:55:50|3036|3030|3036|3030|3036|3030|3036|3030|1
1623225380000|2021-06-09 07:56:20|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|2
1623225410000|2021-06-09 07:56:50|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1623225450000|2021-06-09 07:57:30|3035.6|3029.6|3035.5|3029.5|3035.6|3029.6|3035.5|3029.5|2
1623225460000|2021-06-09 07:57:40|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623225480000|2021-06-09 07:58:00|3035.1|3029.1|3034.3|3028.3|3035.1|3029.1|3034.3|3028.3|3
1623225530000|2021-06-09 07:58:50|3033.3|3027.3|3033.4|3027.4|3033.8|3027.8|3033.3|3027.3|5
1623225540000|2021-06-09 07:59:00|3033.3|3027.3|3033.1|3027.1|3033.3|3027.3|3033.1|3027.1|2
1623225550000|2021-06-09 07:59:10|3032.6|3026.6|3032.8|3026.8|3032.8|3026.8|3032.4|3026.4|3
1623225590000|2021-06-09 07:59:50|3033|3027|3033|3027|3033|3027|3033|3027|1
1623225650000|2021-06-09 08:00:50|3033.3|3027.3|3034|3028|3034|3028|3033.3|3027.3|4
1623225660000|2021-06-09 08:01:00|3034.3|3028.3|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|2
1623225710000|2021-06-09 08:01:50|3034.6|3028.6|3033.6|3027.6|3034.6|3028.6|3033.6|3027.6|5
1623225720000|2021-06-09 08:02:00|3033.4|3027.4|3032.4|3026.4|3033.4|3027.4|3032.4|3026.4|4
1623225730000|2021-06-09 08:02:10|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1623225740000|2021-06-09 08:02:20|3031.3|3025.3|3029.9|3023.9|3031.3|3025.3|3029.9|3023.9|3
1623225750000|2021-06-09 08:02:30|3030|3024|3030.3|3024.3|3030.8|3024.8|3030|3024|4
1623225760000|2021-06-09 08:02:40|3030|3024|3030|3024|3030.3|3024.3|3029.6|3023.6|6
1623225770000|2021-06-09 08:02:50|3029.9|3023.9|3032|3026|3032|3026|3029.9|3023.9|3
1623225780000|2021-06-09 08:03:00|3031.9|3025.9|3032.5|3026.5|3032.5|3026.5|3031.9|3025.9|3
1623225790000|2021-06-09 08:03:10|3033|3027|3032.4|3026.4|3033|3027|3032.4|3026.4|3
1623225800000|2021-06-09 08:03:20|3031.6|3025.6|3031.9|3025.9|3031.9|3025.9|3031.6|3025.6|2
1623225820000|2021-06-09 08:03:40|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1623225830000|2021-06-09 08:03:50|3032.6|3026.6|3033|3027|3033|3027|3032.6|3026.6|2
1623225840000|2021-06-09 08:04:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1623225850000|2021-06-09 08:04:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623225880000|2021-06-09 08:04:40|3032.8|3026.8|3033.3|3027.3|3033.5|3027.5|3032.8|3026.8|5
1623225890000|2021-06-09 08:04:50|3033|3027|3032.5|3026.5|3033|3027|3032.5|3026.5|3
1623225910000|2021-06-09 08:05:10|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|3
1623225920000|2021-06-09 08:05:20|3031.6|3025.6|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|8
1623225930000|2021-06-09 08:05:30|3031.8|3025.8|3031.8|3025.8|3032|3026|3031.8|3025.8|3
1623225940000|2021-06-09 08:05:40|3032|3026|3032|3026|3032|3026|3032|3026|1
1623225970000|2021-06-09 08:06:10|3032.3|3026.3|3033.3|3027.3|3033.3|3027.3|3032.3|3026.3|4
1623225990000|2021-06-09 08:06:30|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1623226000000|2021-06-09 08:06:40|3033.5|3027.5|3034.8|3028.8|3034.8|3028.8|3033.5|3027.5|3
1623226020000|2021-06-09 08:07:00|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623226030000|2021-06-09 08:07:10|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1623226040000|2021-06-09 08:07:20|3034.8|3028.8|3034.8|3028.8|3035|3029|3034.8|3028.8|3
1623226070000|2021-06-09 08:07:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623226080000|2021-06-09 08:08:00|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1623226090000|2021-06-09 08:08:10|3034|3028|3034|3028|3034|3028|3034|3028|1
1623226110000|2021-06-09 08:08:30|3034.3|3028.3|3035|3029|3035|3029|3034.3|3028.3|2
1623226130000|2021-06-09 08:08:50|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1623226160000|2021-06-09 08:09:20|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|2
1623226180000|2021-06-09 08:09:40|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1623226190000|2021-06-09 08:09:50|3036.5|3030.5|3036.6|3030.6|3037.1|3031.1|3036.5|3030.5|4
1623226200000|2021-06-09 08:10:00|3036.9|3030.9|3036.9|3030.9|3037.1|3031.1|3036.9|3030.9|3
1623226220000|2021-06-09 08:10:20|3036.6|3030.6|3036.4|3030.4|3036.6|3030.6|3036.4|3030.4|2
1623226230000|2021-06-09 08:10:30|3036.1|3030.1|3035.3|3029.3|3036.1|3030.1|3035.3|3029.3|2
1623226240000|2021-06-09 08:10:40|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1623226260000|2021-06-09 08:11:00|3035|3029|3035|3029|3035|3029|3035|3029|1
1623226280000|2021-06-09 08:11:20|3035.3|3029.3|3036|3030|3036|3030|3035.3|3029.3|3
1623226290000|2021-06-09 08:11:30|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1623226300000|2021-06-09 08:11:40|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1623226340000|2021-06-09 08:12:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1623226350000|2021-06-09 08:12:30|3035.8|3029.8|3034.5|3028.5|3035.8|3029.8|3034.5|3028.5|6
1623226380000|2021-06-09 08:13:00|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.1|3028.1|3
1623226400000|2021-06-09 08:13:20|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1623226420000|2021-06-09 08:13:40|3034.9|3028.9|3035.6|3029.6|3035.6|3029.6|3034.9|3028.9|3
1623226450000|2021-06-09 08:14:10|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1623226460000|2021-06-09 08:14:20|3035.4|3029.4|3035.3|3029.3|3035.4|3029.4|3035.3|3029.3|2
1623226470000|2021-06-09 08:14:30|3035.4|3029.4|3035.6|3029.6|3035.6|3029.6|3035.4|3029.4|2
1623226480000|2021-06-09 08:14:40|3035.5|3029.5|3035.1|3029.1|3035.5|3029.5|3035.1|3029.1|2
1623226490000|2021-06-09 08:14:50|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1623226500000|2021-06-09 08:15:00|3034.9|3028.9|3035.3|3029.3|3035.5|3029.5|3034.9|3028.9|4
1623226510000|2021-06-09 08:15:10|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1623226530000|2021-06-09 08:15:30|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1623226540000|2021-06-09 08:15:40|3034|3028|3033|3027|3034|3028|3033|3027|4
1623226550000|2021-06-09 08:15:50|3033.3|3027.3|3034.5|3028.5|3034.5|3028.5|3033.3|3027.3|3
1623226570000|2021-06-09 08:16:10|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|2
1623226600000|2021-06-09 08:16:40|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1623226610000|2021-06-09 08:16:50|3031.9|3025.9|3031.8|3025.8|3031.9|3025.9|3031.8|3025.8|2
1623226630000|2021-06-09 08:17:10|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1623226660000|2021-06-09 08:17:40|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|2
1623226670000|2021-06-09 08:17:50|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1623226720000|2021-06-09 08:18:40|3033|3027|3033|3027|3033|3027|3033|3027|1
1623226730000|2021-06-09 08:18:50|3032.5|3026.5|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|4
1623226750000|2021-06-09 08:19:10|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1623226760000|2021-06-09 08:19:20|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.8|3027.8|3
1623226770000|2021-06-09 08:19:30|3033.9|3027.9|3034.1|3028.1|3034.1|3028.1|3033.9|3027.9|2
1623226780000|2021-06-09 08:19:40|3034.4|3028.4|3035.5|3029.5|3035.5|3029.5|3034.4|3028.4|4
1623226790000|2021-06-09 08:19:50|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1623226820000|2021-06-09 08:20:20|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1623226830000|2021-06-09 08:20:30|3036.5|3030.5|3036.6|3030.6|3036.6|3030.6|3036.4|3030.4|3
1623226840000|2021-06-09 08:20:40|3036.4|3030.4|3035.8|3029.8|3036.4|3030.4|3035.8|3029.8|3
1623226850000|2021-06-09 08:20:50|3035.3|3029.3|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|2
1623226880000|2021-06-09 08:21:20|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|3
1623226890000|2021-06-09 08:21:30|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1623226900000|2021-06-09 08:21:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623226920000|2021-06-09 08:22:00|3035|3029|3035|3029|3035|3029|3035|3029|1
1623226940000|2021-06-09 08:22:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623226960000|2021-06-09 08:22:40|3034.9|3028.9|3035.6|3029.6|3035.6|3029.6|3034.9|3028.9|3
1623226990000|2021-06-09 08:23:10|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1623227010000|2021-06-09 08:23:30|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1623227020000|2021-06-09 08:23:40|3036.5|3030.5|3036.4|3030.4|3036.5|3030.5|3036.3|3030.3|3
1623227080000|2021-06-09 08:24:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1623227100000|2021-06-09 08:25:00|3036.1|3030.1|3035.1|3029.1|3036.1|3030.1|3035|3029|3
1623227110000|2021-06-09 08:25:10|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1623227120000|2021-06-09 08:25:20|3035|3029|3034|3028|3035|3029|3034|3028|4
1623227130000|2021-06-09 08:25:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1623227140000|2021-06-09 08:25:40|3033.5|3027.5|3034|3028|3034|3028|3032.9|3026.9|4
1623227150000|2021-06-09 08:25:50|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1623227160000|2021-06-09 08:26:00|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1623227190000|2021-06-09 08:26:30|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1623227210000|2021-06-09 08:26:50|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1623227220000|2021-06-09 08:27:00|3033.8|3027.8|3034.5|3028.5|3034.5|3028.5|3033.8|3027.8|2
1623227240000|2021-06-09 08:27:20|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1623227270000|2021-06-09 08:27:50|3035.4|3029.4|3035.9|3029.9|3035.9|3029.9|3035.4|3029.4|2
1623227300000|2021-06-09 08:28:20|3036.1|3030.1|3037.1|3031.1|3037.1|3031.1|3036.1|3030.1|2
1623227320000|2021-06-09 08:28:40|3036.3|3030.3|3035.4|3029.4|3036.3|3030.3|3035.4|3029.4|2
1623227360000|2021-06-09 08:29:20|3035.5|3029.5|3036|3030|3036|3030|3035.5|3029.5|2
1623227370000|2021-06-09 08:29:30|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1623227380000|2021-06-09 08:29:40|3035.9|3029.9|3035.8|3029.8|3035.9|3029.9|3035.8|3029.8|2
1623227390000|2021-06-09 08:29:50|3035.9|3029.9|3035.5|3029.5|3035.9|3029.9|3035.5|3029.5|2
1623227410000|2021-06-09 08:30:10|3035.6|3029.6|3036.1|3030.1|3036.1|3030.1|3035.6|3029.6|2
1623227430000|2021-06-09 08:30:30|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.6|3029.6|3
1623227440000|2021-06-09 08:30:40|3035.8|3029.8|3035.4|3029.4|3035.8|3029.8|3035.4|3029.4|2
1623227470000|2021-06-09 08:31:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623227480000|2021-06-09 08:31:20|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1623227490000|2021-06-09 08:31:30|3034.5|3028.5|3034|3028|3034.5|3028.5|3034|3028|2
1623227500000|2021-06-09 08:31:40|3033.8|3027.8|3033.5|3027.5|3034|3028|3033.5|3027.5|3
1623227510000|2021-06-09 08:31:50|3032.5|3026.5|3033|3027|3033.4|3027.4|3032.5|3026.5|6
1623227520000|2021-06-09 08:32:00|3032.9|3026.9|3032.4|3026.4|3032.9|3026.9|3032.1|3026.1|7
1623227530000|2021-06-09 08:32:10|3032.1|3026.1|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|2
1623227610000|2021-06-09 08:33:30|3032.6|3026.6|3032.4|3026.4|3032.6|3026.6|3032.4|3026.4|2
1623227620000|2021-06-09 08:33:40|3032.1|3026.1|3031.3|3025.3|3032.1|3026.1|3031|3025|7
1623227630000|2021-06-09 08:33:50|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1623227640000|2021-06-09 08:34:00|3030.5|3024.5|3030.9|3024.9|3030.9|3024.9|3030.3|3024.3|5
1623227650000|2021-06-09 08:34:10|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1623227670000|2021-06-09 08:34:30|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1623227680000|2021-06-09 08:34:40|3031|3025|3031.8|3025.8|3031.8|3025.8|3031|3025|3
1623227740000|2021-06-09 08:35:40|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1623227760000|2021-06-09 08:36:00|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1623227770000|2021-06-09 08:36:10|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1623227820000|2021-06-09 08:37:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1623227870000|2021-06-09 08:37:50|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|2
1623227930000|2021-06-09 08:38:50|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1623227940000|2021-06-09 08:39:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1623227960000|2021-06-09 08:39:20|3033.5|3027.5|3032.8|3026.8|3033.5|3027.5|3032.8|3026.8|2
1623227970000|2021-06-09 08:39:30|3032.4|3026.4|3032.1|3026.1|3032.4|3026.4|3032.1|3026.1|3
1623227980000|2021-06-09 08:39:40|3031.9|3025.9|3031.4|3025.4|3031.9|3025.9|3031.4|3025.4|3
1623227990000|2021-06-09 08:39:50|3031.1|3025.1|3030.5|3024.5|3031.3|3025.3|3030.5|3024.5|5
1623228000000|2021-06-09 08:40:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623228030000|2021-06-09 08:40:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623228040000|2021-06-09 08:40:40|3030.8|3024.8|3031.3|3025.3|3031.5|3025.5|3030.8|3024.8|4
1623228050000|2021-06-09 08:40:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623228060000|2021-06-09 08:41:00|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1623228070000|2021-06-09 08:41:10|3033|3027|3033|3027|3033|3027|3033|3027|1
1623228090000|2021-06-09 08:41:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623228100000|2021-06-09 08:41:40|3033|3027|3032.4|3026.4|3033|3027|3032.4|3026.4|2
1623228110000|2021-06-09 08:41:50|3032.1|3026.1|3031.5|3025.5|3032.1|3026.1|3031.5|3025.5|4
1623228120000|2021-06-09 08:42:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623228130000|2021-06-09 08:42:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623228140000|2021-06-09 08:42:20|3031.3|3025.3|3032.3|3026.3|3032.3|3026.3|3031|3025|5
1623228190000|2021-06-09 08:43:10|3032.5|3026.5|3032.6|3026.6|3032.6|3026.6|3032.5|3026.5|2
1623228230000|2021-06-09 08:43:50|3032.9|3026.9|3032.8|3026.8|3032.9|3026.9|3032.8|3026.8|2
1623228260000|2021-06-09 08:44:20|3033|3027|3033|3027|3033|3027|3033|3027|1
1623228270000|2021-06-09 08:44:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623228280000|2021-06-09 08:44:40|3033|3027|3032.4|3026.4|3033|3027|3032.4|3026.4|2
1623228310000|2021-06-09 08:45:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623228400000|2021-06-09 08:46:40|3032.5|3026.5|3032.6|3026.6|3032.6|3026.6|3032.5|3026.5|2
1623228420000|2021-06-09 08:47:00|3032.4|3026.4|3032.1|3026.1|3032.4|3026.4|3032.1|3026.1|2
1623228430000|2021-06-09 08:47:10|3032.3|3026.3|3031.9|3025.9|3032.3|3026.3|3031.9|3025.9|2
1623228480000|2021-06-09 08:48:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1623228510000|2021-06-09 08:48:30|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1623228520000|2021-06-09 08:48:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032|3026|4
1623228610000|2021-06-09 08:50:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623228620000|2021-06-09 08:50:20|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1623228630000|2021-06-09 08:50:30|3034.3|3028.3|3034.3|3028.3|3034.8|3028.8|3034|3028|6
1623228640000|2021-06-09 08:50:40|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1623228680000|2021-06-09 08:51:20|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1623228690000|2021-06-09 08:51:30|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1623228750000|2021-06-09 08:52:30|3035|3029|3035|3029|3035.3|3029.3|3035|3029|3
1623228810000|2021-06-09 08:53:30|3034.8|3028.8|3034.9|3028.9|3034.9|3028.9|3034.8|3028.8|2
1623228820000|2021-06-09 08:53:40|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1623228830000|2021-06-09 08:53:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1623228860000|2021-06-09 08:54:20|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1623228880000|2021-06-09 08:54:40|3034|3028|3034|3028|3034|3028|3034|3028|1
1623228910000|2021-06-09 08:55:10|3033.6|3027.6|3033.4|3027.4|3033.6|3027.6|3033.4|3027.4|2
1623228980000|2021-06-09 08:56:20|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1623229040000|2021-06-09 08:57:20|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1623229050000|2021-06-09 08:57:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623229120000|2021-06-09 08:58:40|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3032.5|3026.5|8
1623229150000|2021-06-09 08:59:10|3032.6|3026.6|3032|3026|3032.6|3026.6|3032|3026|3
1623229160000|2021-06-09 08:59:20|3031.9|3025.9|3032|3026|3032|3026|3031.4|3025.4|4
1623229170000|2021-06-09 08:59:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623229180000|2021-06-09 08:59:40|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623229190000|2021-06-09 08:59:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623229210000|2021-06-09 09:00:10|3031.5|3025.5|3032.8|3026.8|3032.8|3026.8|3031.5|3025.5|4
1623229220000|2021-06-09 09:00:20|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623229230000|2021-06-09 09:00:30|3032.3|3026.3|3031.1|3025.1|3032.3|3026.3|3031.1|3025.1|3
1623229250000|2021-06-09 09:00:50|3031|3025|3031.1|3025.1|3031.1|3025.1|3031|3025|2
1623229260000|2021-06-09 09:01:00|3030.9|3024.9|3030.4|3024.4|3030.9|3024.9|3030.4|3024.4|3
1623229270000|2021-06-09 09:01:10|3030.1|3024.1|3030|3024|3030.1|3024.1|3029.6|3023.6|5
1623229280000|2021-06-09 09:01:20|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1623229310000|2021-06-09 09:01:50|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|4
1623229320000|2021-06-09 09:02:00|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|3
1623229330000|2021-06-09 09:02:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623229340000|2021-06-09 09:02:20|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1623229350000|2021-06-09 09:02:30|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1623229360000|2021-06-09 09:02:40|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|2
1623229370000|2021-06-09 09:02:50|3029.1|3023.1|3028.8|3022.8|3029.1|3023.1|3028.8|3022.8|2
1623229380000|2021-06-09 09:03:00|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623229390000|2021-06-09 09:03:10|3028|3022|3028|3022|3028|3022|3028|3022|1
1623229400000|2021-06-09 09:03:20|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1623229410000|2021-06-09 09:03:30|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|2
1623229420000|2021-06-09 09:03:40|3028|3022|3027.5|3021.5|3028|3022|3027.5|3021.5|2
1623229430000|2021-06-09 09:03:50|3027.8|3021.8|3027.8|3021.8|3028|3022|3027.8|3021.8|3
1623229440000|2021-06-09 09:04:00|3027.5|3021.5|3026.1|3020.1|3027.5|3021.5|3026.1|3020.1|5
1623229450000|2021-06-09 09:04:10|3026.4|3020.4|3026.6|3020.6|3026.6|3020.6|3026.1|3020.1|3
1623229460000|2021-06-09 09:04:20|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1623229480000|2021-06-09 09:04:40|3025.6|3019.6|3026.5|3020.5|3026.5|3020.5|3025.6|3019.6|4
1623229500000|2021-06-09 09:05:00|3026.4|3020.4|3025.3|3019.3|3026.4|3020.4|3025.3|3019.3|3
1623229510000|2021-06-09 09:05:10|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1623229520000|2021-06-09 09:05:20|3025.1|3019.1|3023.9|3017.9|3025.1|3019.1|3023.9|3017.9|4
1623229530000|2021-06-09 09:05:30|3024.1|3018.1|3024.8|3018.8|3024.8|3018.8|3024.1|3018.1|2
1623229550000|2021-06-09 09:05:50|3025|3019|3024.6|3018.6|3025.3|3019.3|3024.6|3018.6|3
1623229570000|2021-06-09 09:06:10|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1623229580000|2021-06-09 09:06:20|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1623229610000|2021-06-09 09:06:50|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1623229620000|2021-06-09 09:07:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623229680000|2021-06-09 09:08:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1623229690000|2021-06-09 09:08:10|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1623229700000|2021-06-09 09:08:20|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|4
1623229710000|2021-06-09 09:08:30|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.1|3018.1|3
1623229720000|2021-06-09 09:08:40|3024.1|3018.1|3024.5|3018.5|3024.5|3018.5|3024.1|3018.1|4
1623229730000|2021-06-09 09:08:50|3024.1|3018.1|3023.1|3017.1|3024.1|3018.1|3023.1|3017.1|2
1623229740000|2021-06-09 09:09:00|3023|3017|3020.6|3014.6|3023|3017|3020.6|3014.6|6
1623229750000|2021-06-09 09:09:10|3020.4|3014.4|3020.3|3014.3|3020.4|3014.4|3019.8|3013.8|5
1623229760000|2021-06-09 09:09:20|3020|3014|3021.5|3015.5|3021.5|3015.5|3020|3014|3
1623229780000|2021-06-09 09:09:40|3021.3|3015.3|3020.5|3014.5|3021.3|3015.3|3020.5|3014.5|3
1623229790000|2021-06-09 09:09:50|3020.1|3014.1|3020.5|3014.5|3020.5|3014.5|3019.9|3013.9|5
1623229800000|2021-06-09 09:10:00|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|2
1623229810000|2021-06-09 09:10:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1623229820000|2021-06-09 09:10:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|3
1623229840000|2021-06-09 09:10:40|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623229850000|2021-06-09 09:10:50|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623229860000|2021-06-09 09:11:00|3021.3|3015.3|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|4
1623229870000|2021-06-09 09:11:10|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3020.9|3014.9|5
1623229880000|2021-06-09 09:11:20|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1623229900000|2021-06-09 09:11:40|3022.1|3016.1|3021.1|3015.1|3022.1|3016.1|3021.1|3015.1|4
1623229910000|2021-06-09 09:11:50|3021|3015|3021.1|3015.1|3021.1|3015.1|3021|3015|2
1623229920000|2021-06-09 09:12:00|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|3
1623229960000|2021-06-09 09:12:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623229980000|2021-06-09 09:13:00|3021.8|3015.8|3022.5|3016.5|3022.5|3016.5|3021.8|3015.8|4
1623230010000|2021-06-09 09:13:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623230020000|2021-06-09 09:13:40|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623230030000|2021-06-09 09:13:50|3023|3017|3021.8|3015.8|3023|3017|3021.8|3015.8|3
1623230040000|2021-06-09 09:14:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623230060000|2021-06-09 09:14:20|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623230090000|2021-06-09 09:14:50|3020.9|3014.9|3020.3|3014.3|3020.9|3014.9|3020.3|3014.3|5
1623230100000|2021-06-09 09:15:00|3020.5|3014.5|3019.8|3013.8|3020.5|3014.5|3019.8|3013.8|4
1623230110000|2021-06-09 09:15:10|3020|3014|3020.1|3014.1|3020.1|3014.1|3019.8|3013.8|4
1623230120000|2021-06-09 09:15:20|3020.3|3014.3|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|3
1623230130000|2021-06-09 09:15:30|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623230140000|2021-06-09 09:15:40|3020.1|3014.1|3019|3013|3020.1|3014.1|3019|3013|3
1623230160000|2021-06-09 09:16:00|3018.6|3012.6|3019.3|3013.3|3019.3|3013.3|3018.5|3012.5|5
1623230180000|2021-06-09 09:16:20|3019.1|3013.1|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1623230190000|2021-06-09 09:16:30|3019|3013|3019.8|3013.8|3019.8|3013.8|3018.8|3012.8|4
1623230200000|2021-06-09 09:16:40|3020|3014|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|3
1623230230000|2021-06-09 09:17:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623230270000|2021-06-09 09:17:50|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1623230280000|2021-06-09 09:18:00|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1623230290000|2021-06-09 09:18:10|3020|3014|3020.6|3014.6|3020.6|3014.6|3020|3014|2
1623230300000|2021-06-09 09:18:20|3020.8|3014.8|3020.8|3014.8|3021|3015|3020.8|3014.8|3
1623230310000|2021-06-09 09:18:30|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1623230330000|2021-06-09 09:18:50|3020.1|3014.1|3019.6|3013.6|3020.1|3014.1|3019.6|3013.6|2
1623230340000|2021-06-09 09:19:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623230380000|2021-06-09 09:19:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623230390000|2021-06-09 09:19:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623230400000|2021-06-09 09:20:00|3020.5|3014.5|3019.9|3013.9|3020.5|3014.5|3019.9|3013.9|2
1623230410000|2021-06-09 09:20:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623230420000|2021-06-09 09:20:20|3020|3014|3020.1|3014.1|3020.1|3014.1|3020|3014|2
1623230470000|2021-06-09 09:21:10|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1623230510000|2021-06-09 09:21:50|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|2
1623230520000|2021-06-09 09:22:00|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1623230540000|2021-06-09 09:22:20|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1623230550000|2021-06-09 09:22:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1623230560000|2021-06-09 09:22:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623230570000|2021-06-09 09:22:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623230580000|2021-06-09 09:23:00|3022.8|3016.8|3022.8|3016.8|3023.5|3017.5|3022.8|3016.8|6
1623230590000|2021-06-09 09:23:10|3023.1|3017.1|3022.8|3016.8|3023.1|3017.1|3022.8|3016.8|3
1623230600000|2021-06-09 09:23:20|3022.5|3016.5|3022.1|3016.1|3022.5|3016.5|3022.1|3016.1|2
1623230620000|2021-06-09 09:23:40|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1623230650000|2021-06-09 09:24:10|3021.6|3015.6|3020.9|3014.9|3021.6|3015.6|3020.9|3014.9|2
1623230700000|2021-06-09 09:25:00|3020.8|3014.8|3020.4|3014.4|3020.8|3014.8|3020.4|3014.4|2
1623230710000|2021-06-09 09:25:10|3020.1|3014.1|3020.4|3014.4|3020.4|3014.4|3020.1|3014.1|2
1623230720000|2021-06-09 09:25:20|3020.1|3014.1|3019.3|3013.3|3020.1|3014.1|3019.3|3013.3|3
1623230730000|2021-06-09 09:25:30|3019.1|3013.1|3018.9|3012.9|3019.4|3013.4|3018.8|3012.8|5
1623230740000|2021-06-09 09:25:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623230780000|2021-06-09 09:26:20|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623230790000|2021-06-09 09:26:30|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623230820000|2021-06-09 09:27:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1623230840000|2021-06-09 09:27:20|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623230910000|2021-06-09 09:28:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623230940000|2021-06-09 09:29:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1623230950000|2021-06-09 09:29:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623230960000|2021-06-09 09:29:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623230990000|2021-06-09 09:29:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623231000000|2021-06-09 09:30:00|3019.5|3013.5|3019.6|3013.6|3019.6|3013.6|3019.5|3013.5|2
1623231020000|2021-06-09 09:30:20|3019.5|3013.5|3019.6|3013.6|3019.6|3013.6|3019.5|3013.5|2
1623231030000|2021-06-09 09:30:30|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3019.6|3013.6|2
1623231200000|2021-06-09 09:33:20|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623231240000|2021-06-09 09:34:00|3019.6|3013.6|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|2
1623231250000|2021-06-09 09:34:10|3019.1|3013.1|3018.4|3012.4|3019.1|3013.1|3018.4|3012.4|3
1623231260000|2021-06-09 09:34:20|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623231280000|2021-06-09 09:34:40|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623231290000|2021-06-09 09:34:50|3019.5|3013.5|3018.8|3012.8|3019.5|3013.5|3018.8|3012.8|3
1623231300000|2021-06-09 09:35:00|3019|3013|3019.6|3013.6|3019.6|3013.6|3019|3013|2
1623231340000|2021-06-09 09:35:40|3019.9|3013.9|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|2
1623231350000|2021-06-09 09:35:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623231370000|2021-06-09 09:36:10|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|3
1623231380000|2021-06-09 09:36:20|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623231400000|2021-06-09 09:36:40|3022.3|3016.3|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|3
1623231410000|2021-06-09 09:36:50|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1623231420000|2021-06-09 09:37:00|3022.4|3016.4|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|2
1623231430000|2021-06-09 09:37:10|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1623231480000|2021-06-09 09:38:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623231570000|2021-06-09 09:39:30|3022.3|3016.3|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|4
1623231590000|2021-06-09 09:39:50|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1623231600000|2021-06-09 09:40:00|3022.1|3016.1|3021.9|3015.9|3022.1|3016.1|3021.9|3015.9|2
1623231660000|2021-06-09 09:41:00|3021.6|3015.6|3020|3014|3021.6|3015.6|3019.6|3013.6|5
1623231670000|2021-06-09 09:41:10|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623231680000|2021-06-09 09:41:20|3019.9|3013.9|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|4
1623231710000|2021-06-09 09:41:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1623231730000|2021-06-09 09:42:10|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|2
1623231740000|2021-06-09 09:42:20|3021|3015|3021.3|3015.3|3021.6|3015.6|3020.8|3014.8|6
1623231770000|2021-06-09 09:42:50|3020.9|3014.9|3021.3|3015.3|3021.6|3015.6|3020.9|3014.9|4
1623231790000|2021-06-09 09:43:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623231800000|2021-06-09 09:43:20|3021.5|3015.5|3020.8|3014.8|3021.5|3015.5|3020.8|3014.8|2
1623231810000|2021-06-09 09:43:30|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1623231830000|2021-06-09 09:43:50|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1623231870000|2021-06-09 09:44:30|3020.5|3014.5|3020.4|3014.4|3020.5|3014.5|3020.4|3014.4|2
1623231880000|2021-06-09 09:44:40|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3019.8|3013.8|4
1623231930000|2021-06-09 09:45:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623231940000|2021-06-09 09:45:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1623231960000|2021-06-09 09:46:00|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|3
1623232010000|2021-06-09 09:46:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623232020000|2021-06-09 09:47:00|3018.9|3012.9|3018.6|3012.6|3018.9|3012.9|3018.6|3012.6|2
1623232030000|2021-06-09 09:47:10|3018.5|3012.5|3018|3012|3018.5|3012.5|3018|3012|3
1623232040000|2021-06-09 09:47:20|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|2
1623232050000|2021-06-09 09:47:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1623232070000|2021-06-09 09:47:50|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|3
1623232080000|2021-06-09 09:48:00|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623232090000|2021-06-09 09:48:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623232100000|2021-06-09 09:48:20|3018.5|3012.5|3019.3|3013.3|3019.3|3013.3|3018.5|3012.5|2
1623232210000|2021-06-09 09:50:10|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623232270000|2021-06-09 09:51:10|3019.6|3013.6|3019.8|3013.8|3019.8|3013.8|3019.6|3013.6|2
1623232280000|2021-06-09 09:51:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019|3013|3
1623232320000|2021-06-09 09:52:00|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623232330000|2021-06-09 09:52:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623232350000|2021-06-09 09:52:30|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623232380000|2021-06-09 09:53:00|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623232430000|2021-06-09 09:53:50|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623232440000|2021-06-09 09:54:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1623232460000|2021-06-09 09:54:20|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|2
1623232470000|2021-06-09 09:54:30|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623232480000|2021-06-09 09:54:40|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623232510000|2021-06-09 09:55:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623232520000|2021-06-09 09:55:20|3018.3|3012.3|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|4
1623232600000|2021-06-09 09:56:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623232630000|2021-06-09 09:57:10|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1623232680000|2021-06-09 09:58:00|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1623232730000|2021-06-09 09:58:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623232740000|2021-06-09 09:59:00|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623232760000|2021-06-09 09:59:20|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623232800000|2021-06-09 10:00:00|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018|3012|3
1623232820000|2021-06-09 10:00:20|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623232850000|2021-06-09 10:00:50|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623232860000|2021-06-09 10:01:00|3018.3|3012.3|3018.1|3012.1|3018.3|3012.3|3018|3012|3
1623232870000|2021-06-09 10:01:10|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623232900000|2021-06-09 10:01:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623232910000|2021-06-09 10:01:50|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623232930000|2021-06-09 10:02:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623232940000|2021-06-09 10:02:20|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|3
1623232980000|2021-06-09 10:03:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623233040000|2021-06-09 10:04:00|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623233090000|2021-06-09 10:04:50|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1623233110000|2021-06-09 10:05:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623233160000|2021-06-09 10:06:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1623233200000|2021-06-09 10:06:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623233230000|2021-06-09 10:07:10|3017|3011|3017.8|3011.8|3017.8|3011.8|3017|3011|2
1623233270000|2021-06-09 10:07:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623233300000|2021-06-09 10:08:20|3018|3012|3017|3011|3018|3012|3017|3011|4
1623233310000|2021-06-09 10:08:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623233320000|2021-06-09 10:08:40|3017|3011|3016.8|3010.8|3017|3011|3016.3|3010.3|5
1623233330000|2021-06-09 10:08:50|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623233340000|2021-06-09 10:09:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623233380000|2021-06-09 10:09:40|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623233390000|2021-06-09 10:09:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623233470000|2021-06-09 10:11:10|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623233480000|2021-06-09 10:11:20|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|2
1623233490000|2021-06-09 10:11:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623233600000|2021-06-09 10:13:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1623233640000|2021-06-09 10:14:00|3018.3|3012.3|3019|3013|3019|3013|3018.3|3012.3|2
1623233650000|2021-06-09 10:14:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623233660000|2021-06-09 10:14:20|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623233710000|2021-06-09 10:15:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623233750000|2021-06-09 10:15:50|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623233790000|2021-06-09 10:16:30|3019.8|3013.8|3019|3013|3019.8|3013.8|3019|3013|3
1623233810000|2021-06-09 10:16:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623233820000|2021-06-09 10:17:00|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623233860000|2021-06-09 10:17:40|3019.3|3013.3|3018.9|3012.9|3019.3|3013.3|3018.9|3012.9|2
1623233870000|2021-06-09 10:17:50|3018.6|3012.6|3018.1|3012.1|3018.6|3012.6|3018.1|3012.1|3
1623233880000|2021-06-09 10:18:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1623233980000|2021-06-09 10:19:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623234000000|2021-06-09 10:20:00|3018.6|3012.6|3019.1|3013.1|3019.1|3013.1|3018.6|3012.6|2
1623234030000|2021-06-09 10:20:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623234040000|2021-06-09 10:20:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623234160000|2021-06-09 10:22:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623234190000|2021-06-09 10:23:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623234220000|2021-06-09 10:23:40|3019.8|3013.8|3019|3013|3019.8|3013.8|3019|3013|2
1623234230000|2021-06-09 10:23:50|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|3
1623234260000|2021-06-09 10:24:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623234290000|2021-06-09 10:24:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623234300000|2021-06-09 10:25:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623234520000|2021-06-09 10:28:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623234530000|2021-06-09 10:28:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623234590000|2021-06-09 10:29:50|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623234650000|2021-06-09 10:30:50|3019|3013|3019|3013|3019.3|3013.3|3019|3013|3
1623234680000|2021-06-09 10:31:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623234700000|2021-06-09 10:31:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623234710000|2021-06-09 10:31:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1623234750000|2021-06-09 10:32:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623234760000|2021-06-09 10:32:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623234820000|2021-06-09 10:33:40|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623234870000|2021-06-09 10:34:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623234890000|2021-06-09 10:34:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623234980000|2021-06-09 10:36:20|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623235120000|2021-06-09 10:38:40|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1623235230000|2021-06-09 10:40:30|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623235240000|2021-06-09 10:40:40|3018.3|3012.3|3018.4|3012.4|3018.4|3012.4|3018.3|3012.3|2
1623235260000|2021-06-09 10:41:00|3018.6|3012.6|3018.4|3012.4|3018.6|3012.6|3018.4|3012.4|2
1623235270000|2021-06-09 10:41:10|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1623235300000|2021-06-09 10:41:40|3018.3|3012.3|3019.4|3013.4|3019.4|3013.4|3018.3|3012.3|2
1623235330000|2021-06-09 10:42:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623235370000|2021-06-09 10:42:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1623235380000|2021-06-09 10:43:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623235410000|2021-06-09 10:43:30|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623235440000|2021-06-09 10:44:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623235450000|2021-06-09 10:44:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623235500000|2021-06-09 10:45:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623235510000|2021-06-09 10:45:10|3018.3|3012.3|3018.5|3012.5|3019.3|3013.3|3018.3|3012.3|6
1623235520000|2021-06-09 10:45:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623235550000|2021-06-09 10:45:50|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|2
1623235560000|2021-06-09 10:46:00|3019|3013|3019.4|3013.4|3019.4|3013.4|3018.6|3012.6|4
1623235570000|2021-06-09 10:46:10|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1623235580000|2021-06-09 10:46:20|3020.1|3014.1|3020.5|3014.5|3020.5|3014.5|3020.1|3014.1|2
1623235590000|2021-06-09 10:46:30|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623235600000|2021-06-09 10:46:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623235610000|2021-06-09 10:46:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623235620000|2021-06-09 10:47:00|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623235630000|2021-06-09 10:47:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1623235640000|2021-06-09 10:47:20|3021.3|3015.3|3020.5|3014.5|3021.3|3015.3|3020.5|3014.5|2
1623235700000|2021-06-09 10:48:20|3020.4|3014.4|3019.6|3013.6|3020.4|3014.4|3019.6|3013.6|7
1623235730000|2021-06-09 10:48:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623235750000|2021-06-09 10:49:10|3019.9|3013.9|3020.5|3014.5|3020.5|3014.5|3019.9|3013.9|3
1623235760000|2021-06-09 10:49:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623235770000|2021-06-09 10:49:30|3021|3015|3021|3015|3021|3015|3021|3015|1
1623235780000|2021-06-09 10:49:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623235790000|2021-06-09 10:49:50|3021.5|3015.5|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|3
1623235840000|2021-06-09 10:50:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623235850000|2021-06-09 10:50:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623235960000|2021-06-09 10:52:40|3020.8|3014.8|3020.6|3014.6|3020.8|3014.8|3020.6|3014.6|2
1623235970000|2021-06-09 10:52:50|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1623235980000|2021-06-09 10:53:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623235990000|2021-06-09 10:53:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623236010000|2021-06-09 10:53:30|3020|3014|3020.3|3014.3|3020.3|3014.3|3019.6|3013.6|3
1623236020000|2021-06-09 10:53:40|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623236100000|2021-06-09 10:55:00|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1623236140000|2021-06-09 10:55:40|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|2
1623236150000|2021-06-09 10:55:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623236240000|2021-06-09 10:57:20|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1623236260000|2021-06-09 10:57:40|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1623236300000|2021-06-09 10:58:20|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1623236310000|2021-06-09 10:58:30|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1623236320000|2021-06-09 10:58:40|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1623236330000|2021-06-09 10:58:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623236340000|2021-06-09 10:59:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623236360000|2021-06-09 10:59:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623236400000|2021-06-09 11:00:00|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|2
1623236410000|2021-06-09 11:00:10|3021.5|3015.5|3020.8|3014.8|3022|3016|3020.8|3014.8|4
1623236430000|2021-06-09 11:00:30|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|2
1623236470000|2021-06-09 11:01:10|3021.8|3015.8|3022|3016|3022.3|3016.3|3021.8|3015.8|3
1623236550000|2021-06-09 11:02:30|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|3
1623236560000|2021-06-09 11:02:40|3021|3015|3021|3015|3021|3015|3021|3015|1
1623236580000|2021-06-09 11:03:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623236590000|2021-06-09 11:03:10|3021.5|3015.5|3022.3|3016.3|3022.3|3016.3|3021.5|3015.5|3
1623236640000|2021-06-09 11:04:00|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1623236690000|2021-06-09 11:04:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623236730000|2021-06-09 11:05:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623236770000|2021-06-09 11:06:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623236780000|2021-06-09 11:06:20|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623236820000|2021-06-09 11:07:00|3021.6|3015.6|3021|3015|3021.6|3015.6|3021|3015|4
1623236850000|2021-06-09 11:07:30|3020.6|3014.6|3020|3014|3020.6|3014.6|3020|3014|3
1623236900000|2021-06-09 11:08:20|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623236940000|2021-06-09 11:09:00|3019.6|3013.6|3020|3014|3020|3014|3019.6|3013.6|3
1623236950000|2021-06-09 11:09:10|3020.3|3014.3|3021.8|3015.8|3022|3016|3020.3|3014.3|5
1623236970000|2021-06-09 11:09:30|3021.6|3015.6|3021.3|3015.3|3021.6|3015.6|3021.3|3015.3|2
1623236980000|2021-06-09 11:09:40|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|2
1623236990000|2021-06-09 11:09:50|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623237010000|2021-06-09 11:10:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623237050000|2021-06-09 11:10:50|3020|3014|3019.9|3013.9|3020|3014|3019.9|3013.9|2
1623237070000|2021-06-09 11:11:10|3020|3014|3021|3015|3021|3015|3020|3014|3
1623237080000|2021-06-09 11:11:20|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1623237100000|2021-06-09 11:11:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623237130000|2021-06-09 11:12:10|3021|3015|3022.5|3016.5|3022.5|3016.5|3021|3015|2
1623237140000|2021-06-09 11:12:20|3023.1|3017.1|3022.9|3016.9|3023.1|3017.1|3022.6|3016.6|4
1623237150000|2021-06-09 11:12:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1623237160000|2021-06-09 11:12:40|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623237170000|2021-06-09 11:12:50|3022.4|3016.4|3022|3016|3022.4|3016.4|3022|3016|4
1623237180000|2021-06-09 11:13:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623237190000|2021-06-09 11:13:10|3021.5|3015.5|3021.1|3015.1|3021.5|3015.5|3021.1|3015.1|2
1623237210000|2021-06-09 11:13:30|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1623237220000|2021-06-09 11:13:40|3021.1|3015.1|3020.5|3014.5|3021.1|3015.1|3020.5|3014.5|3
1623237240000|2021-06-09 11:14:00|3020.1|3014.1|3020.3|3014.3|3020.3|3014.3|3019.5|3013.5|4
1623237250000|2021-06-09 11:14:10|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1623237260000|2021-06-09 11:14:20|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1623237270000|2021-06-09 11:14:30|3020|3014|3017.4|3011.4|3020|3014|3017.4|3011.4|3
1623237290000|2021-06-09 11:14:50|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623237300000|2021-06-09 11:15:00|3016.8|3010.8|3016.6|3010.6|3016.8|3010.8|3016.4|3010.4|3
1623237310000|2021-06-09 11:15:10|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1623237320000|2021-06-09 11:15:20|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1623237330000|2021-06-09 11:15:30|3016.5|3010.5|3017.4|3011.4|3017.4|3011.4|3016.5|3010.5|2
1623237340000|2021-06-09 11:15:40|3017|3011|3016.9|3010.9|3017|3011|3016.9|3010.9|2
1623237360000|2021-06-09 11:16:00|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|2
1623237370000|2021-06-09 11:16:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623237380000|2021-06-09 11:16:20|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|2
1623237390000|2021-06-09 11:16:30|3017.4|3011.4|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|3
1623237420000|2021-06-09 11:17:00|3017.4|3011.4|3016.5|3010.5|3017.4|3011.4|3016.5|3010.5|2
1623237430000|2021-06-09 11:17:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623237440000|2021-06-09 11:17:20|3016.1|3010.1|3016|3010|3016.1|3010.1|3016|3010|2
1623237470000|2021-06-09 11:17:50|3015.8|3009.8|3015.4|3009.4|3015.8|3009.8|3015.4|3009.4|2
1623237480000|2021-06-09 11:18:00|3015.3|3009.3|3014.5|3008.5|3015.3|3009.3|3014.5|3008.5|2
1623237490000|2021-06-09 11:18:10|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1623237500000|2021-06-09 11:18:20|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|2
1623237510000|2021-06-09 11:18:30|3015.5|3009.5|3016.8|3010.8|3016.8|3010.8|3015.5|3009.5|2
1623237540000|2021-06-09 11:19:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623237550000|2021-06-09 11:19:10|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1623237610000|2021-06-09 11:20:10|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1623237650000|2021-06-09 11:20:50|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623237720000|2021-06-09 11:22:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623237750000|2021-06-09 11:22:30|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1623237770000|2021-06-09 11:22:50|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623237790000|2021-06-09 11:23:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623237820000|2021-06-09 11:23:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1623237940000|2021-06-09 11:25:40|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|3
1623237970000|2021-06-09 11:26:10|3020|3014|3019.8|3013.8|3020|3014|3019.5|3013.5|3
1623237980000|2021-06-09 11:26:20|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623237990000|2021-06-09 11:26:30|3020.5|3014.5|3020|3014|3021|3015|3020|3014|5
1623238010000|2021-06-09 11:26:50|3020.3|3014.3|3021.3|3015.3|3021.3|3015.3|3020.3|3014.3|3
1623238020000|2021-06-09 11:27:00|3021.5|3015.5|3022.5|3016.5|3022.5|3016.5|3021.5|3015.5|5
1623238030000|2021-06-09 11:27:10|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|4
1623238040000|2021-06-09 11:27:20|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623238050000|2021-06-09 11:27:30|3021.4|3015.4|3021.3|3015.3|3021.4|3015.4|3021.3|3015.3|2
1623238060000|2021-06-09 11:27:40|3021.4|3015.4|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|2
1623238070000|2021-06-09 11:27:50|3021.3|3015.3|3021.4|3015.4|3021.4|3015.4|3021.3|3015.3|2
1623238080000|2021-06-09 11:28:00|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623238140000|2021-06-09 11:29:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1623238180000|2021-06-09 11:29:40|3021.6|3015.6|3021.3|3015.3|3021.6|3015.6|3021.3|3015.3|3
1623238190000|2021-06-09 11:29:50|3020.9|3014.9|3020.8|3014.8|3020.9|3014.9|3020.3|3014.3|5
1623238200000|2021-06-09 11:30:00|3021|3015|3021.3|3015.3|3021.3|3015.3|3020.5|3014.5|7
1623238210000|2021-06-09 11:30:10|3021|3015|3020.3|3014.3|3021|3015|3020|3014|7
1623238220000|2021-06-09 11:30:20|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|3
1623238230000|2021-06-09 11:30:30|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1623238260000|2021-06-09 11:31:00|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|3
1623238270000|2021-06-09 11:31:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623238280000|2021-06-09 11:31:20|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623238290000|2021-06-09 11:31:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623238300000|2021-06-09 11:31:40|3018.5|3012.5|3017.8|3011.8|3018.5|3012.5|3017.5|3011.5|4
1623238310000|2021-06-09 11:31:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623238320000|2021-06-09 11:32:00|3017.8|3011.8|3019.3|3013.3|3019.3|3013.3|3017.8|3011.8|5
1623238330000|2021-06-09 11:32:10|3019.5|3013.5|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|3
1623238340000|2021-06-09 11:32:20|3019.6|3013.6|3019.8|3013.8|3020|3014|3019.6|3013.6|3
1623238350000|2021-06-09 11:32:30|3019.5|3013.5|3018.8|3012.8|3019.5|3013.5|3018.8|3012.8|3
1623238370000|2021-06-09 11:32:50|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1623238380000|2021-06-09 11:33:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623238390000|2021-06-09 11:33:10|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|5
1623238400000|2021-06-09 11:33:20|3019.5|3013.5|3019.6|3013.6|3019.6|3013.6|3019.5|3013.5|2
1623238420000|2021-06-09 11:33:40|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623238440000|2021-06-09 11:34:00|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623238450000|2021-06-09 11:34:10|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623238470000|2021-06-09 11:34:30|3019|3013|3019|3013|3019|3013|3018.8|3012.8|3
1623238480000|2021-06-09 11:34:40|3019.3|3013.3|3020|3014|3020|3014|3019.3|3013.3|2
1623238530000|2021-06-09 11:35:30|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1623238560000|2021-06-09 11:36:00|3021|3015|3021.8|3015.8|3021.8|3015.8|3021|3015|2
1623238570000|2021-06-09 11:36:10|3021.5|3015.5|3021|3015|3021.5|3015.5|3020.8|3014.8|4
1623238600000|2021-06-09 11:36:40|3021.3|3015.3|3022|3016|3022|3016|3021.3|3015.3|4
1623238610000|2021-06-09 11:36:50|3022.3|3016.3|3024.3|3018.3|3024.3|3018.3|3022.3|3016.3|2
1623238640000|2021-06-09 11:37:20|3024|3018|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|4
1623238680000|2021-06-09 11:38:00|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623238690000|2021-06-09 11:38:10|3022.9|3016.9|3022.8|3016.8|3022.9|3016.9|3022.8|3016.8|2
1623238700000|2021-06-09 11:38:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1623238730000|2021-06-09 11:38:50|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623238740000|2021-06-09 11:39:00|3022.5|3016.5|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|3
1623238750000|2021-06-09 11:39:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623238830000|2021-06-09 11:40:30|3022|3016|3021.5|3015.5|3022|3016|3021.5|3015.5|2
1623238850000|2021-06-09 11:40:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623238860000|2021-06-09 11:41:00|3021|3015|3020|3014|3021|3015|3020|3014|4
1623238870000|2021-06-09 11:41:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623238880000|2021-06-09 11:41:20|3020.4|3014.4|3021.3|3015.3|3021.3|3015.3|3020.4|3014.4|2
1623238890000|2021-06-09 11:41:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623238940000|2021-06-09 11:42:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623238950000|2021-06-09 11:42:30|3021|3015|3021.8|3015.8|3021.8|3015.8|3020.9|3014.9|5
1623238990000|2021-06-09 11:43:10|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1623239050000|2021-06-09 11:44:10|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1623239060000|2021-06-09 11:44:20|3021|3015|3020|3014|3021|3015|3020|3014|2
1623239070000|2021-06-09 11:44:30|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1623239080000|2021-06-09 11:44:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623239100000|2021-06-09 11:45:00|3020|3014|3020.5|3014.5|3020.8|3014.8|3020|3014|3
1623239120000|2021-06-09 11:45:20|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|3
1623239130000|2021-06-09 11:45:30|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623239140000|2021-06-09 11:45:40|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|5
1623239150000|2021-06-09 11:45:50|3022.3|3016.3|3023.3|3017.3|3023.3|3017.3|3022.3|3016.3|3
1623239160000|2021-06-09 11:46:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1623239190000|2021-06-09 11:46:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623239200000|2021-06-09 11:46:40|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623239210000|2021-06-09 11:46:50|3023|3017|3023|3017|3023|3017|3022.8|3016.8|3
1623239220000|2021-06-09 11:47:00|3022.8|3016.8|3022.3|3016.3|3022.8|3016.8|3022.3|3016.3|2
1623239230000|2021-06-09 11:47:10|3021.9|3015.9|3022.4|3016.4|3022.4|3016.4|3021.9|3015.9|2
1623239250000|2021-06-09 11:47:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623239270000|2021-06-09 11:47:50|3023.5|3017.5|3023.8|3017.8|3024|3018|3023.5|3017.5|4
1623239290000|2021-06-09 11:48:10|3023.5|3017.5|3023|3017|3023.5|3017.5|3023|3017|3
1623239310000|2021-06-09 11:48:30|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|3
1623239350000|2021-06-09 11:49:10|3022.5|3016.5|3022|3016|3022.5|3016.5|3022|3016|5
1623239360000|2021-06-09 11:49:20|3022.3|3016.3|3023.3|3017.3|3023.3|3017.3|3022.3|3016.3|4
1623239370000|2021-06-09 11:49:30|3023.5|3017.5|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|3
1623239380000|2021-06-09 11:49:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623239410000|2021-06-09 11:50:10|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623239420000|2021-06-09 11:50:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623239430000|2021-06-09 11:50:30|3023|3017|3022.5|3016.5|3023|3017|3022.5|3016.5|3
1623239440000|2021-06-09 11:50:40|3022.3|3016.3|3021|3015|3022.3|3016.3|3021|3015|4
1623239450000|2021-06-09 11:50:50|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1623239460000|2021-06-09 11:51:00|3020.6|3014.6|3020.3|3014.3|3020.6|3014.6|3020.3|3014.3|2
1623239470000|2021-06-09 11:51:10|3020.1|3014.1|3019.8|3013.8|3020.1|3014.1|3019.8|3013.8|3
1623239480000|2021-06-09 11:51:20|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623239490000|2021-06-09 11:51:30|3020|3014|3019.6|3013.6|3020|3014|3019.6|3013.6|2
1623239500000|2021-06-09 11:51:40|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019|3013|4
1623239510000|2021-06-09 11:51:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623239520000|2021-06-09 11:52:00|3020|3014|3020|3014|3020|3014|3019.8|3013.8|3
1623239530000|2021-06-09 11:52:10|3019.9|3013.9|3020|3014|3020|3014|3019.9|3013.9|2
1623239550000|2021-06-09 11:52:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.4|3013.4|4
1623239570000|2021-06-09 11:52:50|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623239580000|2021-06-09 11:53:00|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623239590000|2021-06-09 11:53:10|3019|3013|3019|3013|3019.3|3013.3|3018.8|3012.8|4
1623239610000|2021-06-09 11:53:30|3019.3|3013.3|3020|3014|3020|3014|3019.3|3013.3|2
1623239620000|2021-06-09 11:53:40|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1623239630000|2021-06-09 11:53:50|3019.3|3013.3|3020|3014|3020|3014|3019.3|3013.3|6
1623239640000|2021-06-09 11:54:00|3020.3|3014.3|3021|3015|3021|3015|3020.3|3014.3|2
1623239660000|2021-06-09 11:54:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|4
1623239670000|2021-06-09 11:54:30|3021|3015|3021|3015|3021|3015|3021|3015|1
1623239680000|2021-06-09 11:54:40|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623239690000|2021-06-09 11:54:50|3020.4|3014.4|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|5
1623239700000|2021-06-09 11:55:00|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1623239720000|2021-06-09 11:55:20|3020|3014|3020|3014|3020|3014|3019.8|3013.8|3
1623239730000|2021-06-09 11:55:30|3020.3|3014.3|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|4
1623239740000|2021-06-09 11:55:40|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1623239750000|2021-06-09 11:55:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623239780000|2021-06-09 11:56:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623239810000|2021-06-09 11:56:50|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1623239830000|2021-06-09 11:57:10|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623239850000|2021-06-09 11:57:30|3021|3015|3021|3015|3021.3|3015.3|3021|3015|7
1623239860000|2021-06-09 11:57:40|3021.1|3015.1|3021|3015|3021.1|3015.1|3021|3015|2
1623239870000|2021-06-09 11:57:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623239910000|2021-06-09 11:58:30|3021.1|3015.1|3020|3014|3021.1|3015.1|3019.8|3013.8|6
1623239920000|2021-06-09 11:58:40|3019.8|3013.8|3019.6|3013.6|3019.8|3013.8|3019.6|3013.6|2
1623239930000|2021-06-09 11:58:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019|3013|3
1623239940000|2021-06-09 11:59:00|3019|3013|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|3
1623239960000|2021-06-09 11:59:20|3019.8|3013.8|3020.6|3014.6|3020.6|3014.6|3019.8|3013.8|6
1623239970000|2021-06-09 11:59:30|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623240030000|2021-06-09 12:00:30|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1623240040000|2021-06-09 12:00:40|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623240050000|2021-06-09 12:00:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623240070000|2021-06-09 12:01:10|3021|3015|3021.1|3015.1|3021.1|3015.1|3021|3015|2
1623240120000|2021-06-09 12:02:00|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1623240160000|2021-06-09 12:02:40|3020.9|3014.9|3021.1|3015.1|3021.1|3015.1|3020.9|3014.9|2
1623240180000|2021-06-09 12:03:00|3021.4|3015.4|3022.1|3016.1|3022.1|3016.1|3021.4|3015.4|4
1623240190000|2021-06-09 12:03:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623240220000|2021-06-09 12:03:40|3022.1|3016.1|3022|3016|3022.3|3016.3|3022|3016|3
1623240240000|2021-06-09 12:04:00|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1623240250000|2021-06-09 12:04:10|3022.6|3016.6|3023.3|3017.3|3023.8|3017.8|3022.6|3016.6|5
1623240260000|2021-06-09 12:04:20|3023.5|3017.5|3022.8|3016.8|3023.5|3017.5|3022.8|3016.8|4
1623240280000|2021-06-09 12:04:40|3023|3017|3023.8|3017.8|3023.8|3017.8|3023|3017|5
1623240300000|2021-06-09 12:05:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623240340000|2021-06-09 12:05:40|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1623240350000|2021-06-09 12:05:50|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.3|3017.3|4
1623240370000|2021-06-09 12:06:10|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1623240410000|2021-06-09 12:06:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623240420000|2021-06-09 12:07:00|3023|3017|3023.3|3017.3|3023.5|3017.5|3022.9|3016.9|5
1623240430000|2021-06-09 12:07:10|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623240440000|2021-06-09 12:07:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1623240450000|2021-06-09 12:07:30|3022.9|3016.9|3023.3|3017.3|3023.3|3017.3|3022.9|3016.9|3
1623240460000|2021-06-09 12:07:40|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|6
1623240480000|2021-06-09 12:08:00|3023.1|3017.1|3023.3|3017.3|3023.3|3017.3|3023.1|3017.1|2
1623240500000|2021-06-09 12:08:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1623240520000|2021-06-09 12:08:40|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1623240530000|2021-06-09 12:08:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623240540000|2021-06-09 12:09:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1623240550000|2021-06-09 12:09:10|3022.8|3016.8|3023.3|3017.3|3023.5|3017.5|3022.8|3016.8|4
1623240570000|2021-06-09 12:09:30|3023.5|3017.5|3022.8|3016.8|3023.5|3017.5|3022.8|3016.8|4
1623240580000|2021-06-09 12:09:40|3023|3017|3023|3017|3023.3|3017.3|3022.8|3016.8|5
1623240590000|2021-06-09 12:09:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623240600000|2021-06-09 12:10:00|3023.5|3017.5|3022.8|3016.8|3023.5|3017.5|3022.8|3016.8|4
1623240610000|2021-06-09 12:10:10|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1623240640000|2021-06-09 12:10:40|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623240670000|2021-06-09 12:11:10|3023|3017|3023|3017|3023|3017|3023|3017|1
1623240690000|2021-06-09 12:11:30|3022.8|3016.8|3022|3016|3022.8|3016.8|3022|3016|2
1623240720000|2021-06-09 12:12:00|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623240730000|2021-06-09 12:12:10|3021.8|3015.8|3020.5|3014.5|3021.8|3015.8|3020.5|3014.5|3
1623240740000|2021-06-09 12:12:20|3020.1|3014.1|3020|3014|3020.1|3014.1|3020|3014|2
1623240760000|2021-06-09 12:12:40|3019.6|3013.6|3019|3013|3019.6|3013.6|3019|3013|3
1623240770000|2021-06-09 12:12:50|3018.6|3012.6|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|3
1623240790000|2021-06-09 12:13:10|3018.9|3012.9|3019.3|3013.3|3019.3|3013.3|3018.9|3012.9|2
1623240810000|2021-06-09 12:13:30|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|2
1623240820000|2021-06-09 12:13:40|3019.5|3013.5|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|3
1623240830000|2021-06-09 12:13:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623240840000|2021-06-09 12:14:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623240860000|2021-06-09 12:14:20|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1623240870000|2021-06-09 12:14:30|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1623240880000|2021-06-09 12:14:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623240890000|2021-06-09 12:14:50|3019|3013|3018.9|3012.9|3019|3013|3018.9|3012.9|2
1623240930000|2021-06-09 12:15:30|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623240940000|2021-06-09 12:15:40|3018.4|3012.4|3017.8|3011.8|3018.4|3012.4|3017.8|3011.8|3
1623240960000|2021-06-09 12:16:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623240970000|2021-06-09 12:16:10|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|4
1623240980000|2021-06-09 12:16:20|3016.3|3010.3|3017|3011|3017|3011|3016.3|3010.3|3
1623240990000|2021-06-09 12:16:30|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|3
1623241000000|2021-06-09 12:16:40|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1623241010000|2021-06-09 12:16:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623241020000|2021-06-09 12:17:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1623241040000|2021-06-09 12:17:20|3017.8|3011.8|3017|3011|3017.8|3011.8|3017|3011|3
1623241050000|2021-06-09 12:17:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623241160000|2021-06-09 12:19:20|3016.5|3010.5|3017.8|3011.8|3017.8|3011.8|3016.5|3010.5|5
1623241170000|2021-06-09 12:19:30|3017.9|3011.9|3017.3|3011.3|3017.9|3011.9|3017|3011|5
1623241200000|2021-06-09 12:20:00|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|5
1623241220000|2021-06-09 12:20:20|3018|3012|3019|3013|3019|3013|3018|3012|2
1623241240000|2021-06-09 12:20:40|3018.8|3012.8|3018.1|3012.1|3018.8|3012.8|3018.1|3012.1|3
1623241250000|2021-06-09 12:20:50|3017.9|3011.9|3018.3|3012.3|3018.3|3012.3|3017.6|3011.6|7
1623241260000|2021-06-09 12:21:00|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623241280000|2021-06-09 12:21:20|3018.6|3012.6|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|8
1623241300000|2021-06-09 12:21:40|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|4
1623241310000|2021-06-09 12:21:50|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623241330000|2021-06-09 12:22:10|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|3
1623241340000|2021-06-09 12:22:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623241350000|2021-06-09 12:22:30|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623241360000|2021-06-09 12:22:40|3019|3013|3019|3013|3019|3013|3018.8|3012.8|3
1623241380000|2021-06-09 12:23:00|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|2
1623241400000|2021-06-09 12:23:20|3018.4|3012.4|3018.6|3012.6|3018.8|3012.8|3018.4|3012.4|3
1623241410000|2021-06-09 12:23:30|3018.9|3012.9|3019|3013|3019|3013|3018.9|3012.9|2
1623241420000|2021-06-09 12:23:40|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1623241440000|2021-06-09 12:24:00|3019.5|3013.5|3019.4|3013.4|3019.8|3013.8|3019.4|3013.4|4
1623241450000|2021-06-09 12:24:10|3019.5|3013.5|3019.8|3013.8|3020|3014|3019.5|3013.5|6
1623241460000|2021-06-09 12:24:20|3020|3014|3020|3014|3020|3014|3019.8|3013.8|3
1623241470000|2021-06-09 12:24:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020|3014|4
1623241480000|2021-06-09 12:24:40|3020.5|3014.5|3020.5|3014.5|3020.8|3014.8|3020.4|3014.4|6
1623241490000|2021-06-09 12:24:50|3020.8|3014.8|3021|3015|3021.3|3015.3|3020.8|3014.8|3
1623241500000|2021-06-09 12:25:00|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|7
1623241510000|2021-06-09 12:25:10|3021.6|3015.6|3021.3|3015.3|3021.6|3015.6|3021.3|3015.3|2
1623241520000|2021-06-09 12:25:20|3020.9|3014.9|3020.6|3014.6|3020.9|3014.9|3020.6|3014.6|2
1623241530000|2021-06-09 12:25:30|3020.3|3014.3|3020.6|3014.6|3020.8|3014.8|3020.3|3014.3|3
1623241560000|2021-06-09 12:26:00|3020.9|3014.9|3021.1|3015.1|3021.8|3015.8|3020.9|3014.9|7
1623241570000|2021-06-09 12:26:10|3021.4|3015.4|3022.3|3016.3|3022.3|3016.3|3021.4|3015.4|3
1623241580000|2021-06-09 12:26:20|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1623241590000|2021-06-09 12:26:30|3021.1|3015.1|3020.5|3014.5|3021.1|3015.1|3020.5|3014.5|3
1623241630000|2021-06-09 12:27:10|3020.3|3014.3|3021.3|3015.3|3021.3|3015.3|3020.3|3014.3|4
1623241640000|2021-06-09 12:27:20|3021.8|3015.8|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1623241670000|2021-06-09 12:27:50|3022|3016|3022.8|3016.8|3022.8|3016.8|3022|3016|3
1623241680000|2021-06-09 12:28:00|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.8|3015.8|4
1623241690000|2021-06-09 12:28:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1623241700000|2021-06-09 12:28:20|3021.8|3015.8|3021.9|3015.9|3021.9|3015.9|3021.8|3015.8|2
1623241710000|2021-06-09 12:28:30|3022|3016|3022.6|3016.6|3022.6|3016.6|3022|3016|2
1623241720000|2021-06-09 12:28:40|3022.3|3016.3|3021.9|3015.9|3022.3|3016.3|3021.9|3015.9|2
1623241730000|2021-06-09 12:28:50|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623241740000|2021-06-09 12:29:00|3021.8|3015.8|3022.1|3016.1|3022.8|3016.8|3021.8|3015.8|6
1623241750000|2021-06-09 12:29:10|3021.8|3015.8|3021.6|3015.6|3022|3016|3021.5|3015.5|5
1623241760000|2021-06-09 12:29:20|3021.4|3015.4|3021.5|3015.5|3021.5|3015.5|3021.4|3015.4|2
1623241770000|2021-06-09 12:29:30|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623241790000|2021-06-09 12:29:50|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021.6|3015.6|4
1623241800000|2021-06-09 12:30:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623241810000|2021-06-09 12:30:10|3022.8|3016.8|3022.5|3016.5|3023|3017|3022.5|3016.5|5
1623241820000|2021-06-09 12:30:20|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3021.5|3015.5|5
1623241840000|2021-06-09 12:30:40|3022.6|3016.6|3023.4|3017.4|3023.5|3017.5|3022.6|3016.6|6
1623241850000|2021-06-09 12:30:50|3023.1|3017.1|3024.5|3018.5|3024.5|3018.5|3023.1|3017.1|4
1623241860000|2021-06-09 12:31:00|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|3
1623241870000|2021-06-09 12:31:10|3024.4|3018.4|3025|3019|3025|3019|3024.4|3018.4|3
1623241880000|2021-06-09 12:31:20|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1623241890000|2021-06-09 12:31:30|3024.6|3018.6|3024.9|3018.9|3024.9|3018.9|3024.6|3018.6|2
1623241900000|2021-06-09 12:31:40|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1623241910000|2021-06-09 12:31:50|3025.8|3019.8|3024.5|3018.5|3025.8|3019.8|3024.5|3018.5|3
1623241920000|2021-06-09 12:32:00|3024.9|3018.9|3026|3020|3026|3020|3024.9|3018.9|4
1623241930000|2021-06-09 12:32:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623241940000|2021-06-09 12:32:20|3026.6|3020.6|3025.8|3019.8|3026.6|3020.6|3025.8|3019.8|2
1623241960000|2021-06-09 12:32:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623241980000|2021-06-09 12:33:00|3025.3|3019.3|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|3
1623242020000|2021-06-09 12:33:40|3025.1|3019.1|3025.3|3019.3|3025.3|3019.3|3025.1|3019.1|2
1623242030000|2021-06-09 12:33:50|3024.9|3018.9|3024.9|3018.9|3025|3019|3024.9|3018.9|3
1623242040000|2021-06-09 12:34:00|3024.6|3018.6|3023.9|3017.9|3024.6|3018.6|3023.9|3017.9|3
1623242050000|2021-06-09 12:34:10|3024.1|3018.1|3023.9|3017.9|3024.1|3018.1|3023.9|3017.9|2
1623242060000|2021-06-09 12:34:20|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1623242070000|2021-06-09 12:34:30|3023.4|3017.4|3022.8|3016.8|3023.4|3017.4|3022.6|3016.6|5
1623242080000|2021-06-09 12:34:40|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1623242120000|2021-06-09 12:35:20|3023|3017|3025.3|3019.3|3025.3|3019.3|3023|3017|9
1623242130000|2021-06-09 12:35:30|3024.9|3018.9|3024.1|3018.1|3024.9|3018.9|3024.1|3018.1|4
1623242140000|2021-06-09 12:35:40|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1623242150000|2021-06-09 12:35:50|3024|3018|3024|3018|3024|3018|3024|3018|1
1623242190000|2021-06-09 12:36:30|3024.8|3018.8|3025.5|3019.5|3025.5|3019.5|3024.8|3018.8|6
1623242220000|2021-06-09 12:37:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1623242240000|2021-06-09 12:37:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623242250000|2021-06-09 12:37:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623242260000|2021-06-09 12:37:40|3026.1|3020.1|3026|3020|3026.3|3020.3|3026|3020|4
1623242270000|2021-06-09 12:37:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623242280000|2021-06-09 12:38:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623242310000|2021-06-09 12:38:30|3025.3|3019.3|3024|3018|3025.3|3019.3|3024|3018|5
1623242320000|2021-06-09 12:38:40|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.4|3017.4|3
1623242330000|2021-06-09 12:38:50|3023.8|3017.8|3024.9|3018.9|3024.9|3018.9|3023.8|3017.8|6
1623242340000|2021-06-09 12:39:00|3025|3019|3024.3|3018.3|3025|3019|3024.3|3018.3|5
1623242350000|2021-06-09 12:39:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1623242360000|2021-06-09 12:39:20|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1623242370000|2021-06-09 12:39:30|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623242390000|2021-06-09 12:39:50|3024.5|3018.5|3024.1|3018.1|3024.5|3018.5|3024.1|3018.1|3
1623242400000|2021-06-09 12:40:00|3023.6|3017.6|3024|3018|3024|3018|3023.6|3017.6|4
1623242410000|2021-06-09 12:40:10|3024.3|3018.3|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|3
1623242420000|2021-06-09 12:40:20|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623242430000|2021-06-09 12:40:30|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|3
1623242450000|2021-06-09 12:40:50|3024.5|3018.5|3024.9|3018.9|3024.9|3018.9|3024.4|3018.4|4
1623242460000|2021-06-09 12:41:00|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1623242490000|2021-06-09 12:41:30|3024.4|3018.4|3024.6|3018.6|3024.6|3018.6|3024.4|3018.4|4
1623242500000|2021-06-09 12:41:40|3024.4|3018.4|3024.5|3018.5|3024.5|3018.5|3024.4|3018.4|2
1623242530000|2021-06-09 12:42:10|3024.3|3018.3|3024.3|3018.3|3024.5|3018.5|3024.1|3018.1|5
1623242540000|2021-06-09 12:42:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1623242550000|2021-06-09 12:42:30|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1623242560000|2021-06-09 12:42:40|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|2
1623242570000|2021-06-09 12:42:50|3024|3018|3024|3018|3024|3018|3024|3018|1
1623242600000|2021-06-09 12:43:20|3023.8|3017.8|3023.8|3017.8|3024|3018|3023.8|3017.8|5
1623242610000|2021-06-09 12:43:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|3
1623242650000|2021-06-09 12:44:10|3023.3|3017.3|3024.3|3018.3|3024.3|3018.3|3023.3|3017.3|5
1623242680000|2021-06-09 12:44:40|3024.4|3018.4|3024.5|3018.5|3024.5|3018.5|3024.4|3018.4|2
1623242690000|2021-06-09 12:44:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623242710000|2021-06-09 12:45:10|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1623242730000|2021-06-09 12:45:30|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1623242750000|2021-06-09 12:45:50|3024|3018|3024|3018|3024|3018|3024|3018|1
1623242790000|2021-06-09 12:46:30|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1623242800000|2021-06-09 12:46:40|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|4
1623242820000|2021-06-09 12:47:00|3023.3|3017.3|3023|3017|3023.8|3017.8|3023|3017|8
1623242830000|2021-06-09 12:47:10|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623242850000|2021-06-09 12:47:30|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1623242860000|2021-06-09 12:47:40|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022|3016|4
1623242870000|2021-06-09 12:47:50|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1623242880000|2021-06-09 12:48:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1623242910000|2021-06-09 12:48:30|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623242930000|2021-06-09 12:48:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623242980000|2021-06-09 12:49:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623243000000|2021-06-09 12:50:00|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|3
1623243010000|2021-06-09 12:50:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623243030000|2021-06-09 12:50:30|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1623243050000|2021-06-09 12:50:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623243060000|2021-06-09 12:51:00|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1623243080000|2021-06-09 12:51:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623243090000|2021-06-09 12:51:30|3022.1|3016.1|3022|3016|3022.1|3016.1|3021.9|3015.9|3
1623243130000|2021-06-09 12:52:10|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1623243140000|2021-06-09 12:52:20|3021.8|3015.8|3021.8|3015.8|3021.9|3015.9|3021.8|3015.8|3
1623243170000|2021-06-09 12:52:50|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1623243190000|2021-06-09 12:53:10|3021.5|3015.5|3020.9|3014.9|3021.8|3015.8|3020.9|3014.9|3
1623243230000|2021-06-09 12:53:50|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|4
1623243250000|2021-06-09 12:54:10|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623243270000|2021-06-09 12:54:30|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|2
1623243280000|2021-06-09 12:54:40|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|4
1623243290000|2021-06-09 12:54:50|3021.5|3015.5|3021|3015|3021.8|3015.8|3021|3015|5
1623243310000|2021-06-09 12:55:10|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|3
1623243320000|2021-06-09 12:55:20|3021.5|3015.5|3021|3015|3021.5|3015.5|3021|3015|3
1623243330000|2021-06-09 12:55:30|3020.8|3014.8|3020|3014|3020.8|3014.8|3020|3014|3
1623243340000|2021-06-09 12:55:40|3020.3|3014.3|3020.8|3014.8|3021|3015|3020.3|3014.3|4
1623243350000|2021-06-09 12:55:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623243380000|2021-06-09 12:56:20|3020.8|3014.8|3020|3014|3020.8|3014.8|3020|3014|3
1623243390000|2021-06-09 12:56:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623243410000|2021-06-09 12:56:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1623243420000|2021-06-09 12:57:00|3020.3|3014.3|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|4
1623243430000|2021-06-09 12:57:10|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|3
1623243450000|2021-06-09 12:57:30|3021.5|3015.5|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|6
1623243460000|2021-06-09 12:57:40|3021.4|3015.4|3021.5|3015.5|3021.5|3015.5|3021.4|3015.4|2
1623243470000|2021-06-09 12:57:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623243480000|2021-06-09 12:58:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1623243490000|2021-06-09 12:58:10|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|3
1623243500000|2021-06-09 12:58:20|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1623243530000|2021-06-09 12:58:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623243540000|2021-06-09 12:59:00|3019.4|3013.4|3019.8|3013.8|3019.8|3013.8|3018.3|3012.3|8
1623243550000|2021-06-09 12:59:10|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1623243560000|2021-06-09 12:59:20|3020.3|3014.3|3020.5|3014.5|3020.6|3014.6|3020.3|3014.3|6
1623243570000|2021-06-09 12:59:30|3020|3014|3020|3014|3020|3014|3020|3014|1
1623243590000|2021-06-09 12:59:50|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|2
1623243600000|2021-06-09 13:00:00|3019.8|3013.8|3023|3017|3023.3|3017.3|3019.8|3013.8|19
1623243610000|2021-06-09 13:00:10|3022.8|3016.8|3022.3|3016.3|3022.9|3016.9|3022|3016|10
1623243620000|2021-06-09 13:00:20|3021.3|3015.3|3021.5|3015.5|3022.5|3016.5|3020.8|3014.8|18
1623243630000|2021-06-09 13:00:30|3021.3|3015.3|3022|3016|3022|3016|3020|3014|15
1623243640000|2021-06-09 13:00:40|3021.8|3015.8|3020.8|3014.8|3021.8|3015.8|3020.8|3014.8|6
1623243650000|2021-06-09 13:00:50|3021|3015|3021.5|3015.5|3021.9|3015.9|3020.8|3014.8|8
1623243660000|2021-06-09 13:01:00|3021.9|3015.9|3022.8|3016.8|3023.9|3017.9|3021.9|3015.9|12
1623243670000|2021-06-09 13:01:10|3023|3017|3022|3016|3023.3|3017.3|3021.8|3015.8|10
1623243680000|2021-06-09 13:01:20|3022.3|3016.3|3021.3|3015.3|3022.3|3016.3|3020.8|3014.8|12
1623243690000|2021-06-09 13:01:30|3020.9|3014.9|3020.5|3014.5|3020.9|3014.9|3020.5|3014.5|3
1623243700000|2021-06-09 13:01:40|3020.3|3014.3|3020.3|3014.3|3020.8|3014.8|3019.6|3013.6|10
1623243710000|2021-06-09 13:01:50|3020|3014|3019.1|3013.1|3020|3014|3018.9|3012.9|6
1623243720000|2021-06-09 13:02:00|3019.3|3013.3|3021.5|3015.5|3021.8|3015.8|3019.3|3013.3|7
1623243730000|2021-06-09 13:02:10|3021.3|3015.3|3020.3|3014.3|3021.3|3015.3|3020.3|3014.3|3
1623243740000|2021-06-09 13:02:20|3020.5|3014.5|3020.8|3014.8|3021|3015|3020.3|3014.3|12
1623243750000|2021-06-09 13:02:30|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|3
1623243760000|2021-06-09 13:02:40|3021.8|3015.8|3022.5|3016.5|3022.5|3016.5|3021.8|3015.8|5
1623243770000|2021-06-09 13:02:50|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|4
1623243780000|2021-06-09 13:03:00|3022.3|3016.3|3021|3015|3022.3|3016.3|3021|3015|6
1623243790000|2021-06-09 13:03:10|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|4
1623243800000|2021-06-09 13:03:20|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|3
1623243810000|2021-06-09 13:03:30|3021|3015|3020.5|3014.5|3021|3015|3020.5|3014.5|12
1623243820000|2021-06-09 13:03:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020|3014|3
1623243830000|2021-06-09 13:03:50|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|2
1623243840000|2021-06-09 13:04:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|3
1623243850000|2021-06-09 13:04:10|3020.8|3014.8|3020.5|3014.5|3021|3015|3020.3|3014.3|13
1623243860000|2021-06-09 13:04:20|3020.8|3014.8|3021|3015|3021.3|3015.3|3020.5|3014.5|9
1623243870000|2021-06-09 13:04:30|3020.8|3014.8|3020.8|3014.8|3021|3015|3020.3|3014.3|8
1623243890000|2021-06-09 13:04:50|3020.5|3014.5|3020.8|3014.8|3021|3015|3020.5|3014.5|6
1623243900000|2021-06-09 13:05:00|3020.5|3014.5|3021|3015|3021|3015|3020.5|3014.5|3
1623243910000|2021-06-09 13:05:10|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623243920000|2021-06-09 13:05:20|3020.8|3014.8|3021|3015|3021.3|3015.3|3020.3|3014.3|6
1623243930000|2021-06-09 13:05:30|3021.5|3015.5|3022|3016|3022.5|3016.5|3021.5|3015.5|6
1623243940000|2021-06-09 13:05:40|3021.8|3015.8|3022.5|3016.5|3022.5|3016.5|3021.8|3015.8|4
1623243950000|2021-06-09 13:05:50|3022.3|3016.3|3022.4|3016.4|3022.4|3016.4|3022.3|3016.3|2
1623243960000|2021-06-09 13:06:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623243970000|2021-06-09 13:06:10|3021.8|3015.8|3021.8|3015.8|3022|3016|3021.8|3015.8|3
1623243980000|2021-06-09 13:06:20|3021.3|3015.3|3022.3|3016.3|3022.3|3016.3|3021|3015|15
1623243990000|2021-06-09 13:06:30|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|2
1623244000000|2021-06-09 13:06:40|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|4
1623244010000|2021-06-09 13:06:50|3022.3|3016.3|3022.3|3016.3|3022.8|3016.8|3022.3|3016.3|5
1623244020000|2021-06-09 13:07:00|3022.5|3016.5|3022.5|3016.5|3023|3017|3022.3|3016.3|9
1623244030000|2021-06-09 13:07:10|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|3
1623244040000|2021-06-09 13:07:20|3022.6|3016.6|3022.5|3016.5|3023|3017|3022.5|3016.5|6
1623244050000|2021-06-09 13:07:30|3023|3017|3023|3017|3023|3017|3022.8|3016.8|3
1623244060000|2021-06-09 13:07:40|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1623244070000|2021-06-09 13:07:50|3023|3017|3023.3|3017.3|3023.5|3017.5|3023|3017|3
1623244080000|2021-06-09 13:08:00|3023.5|3017.5|3024|3018|3024.3|3018.3|3023.3|3017.3|9
1623244090000|2021-06-09 13:08:10|3024.3|3018.3|3024|3018|3024.8|3018.8|3024|3018|6
1623244100000|2021-06-09 13:08:20|3023.8|3017.8|3023|3017|3024|3018|3023|3017|5
1623244110000|2021-06-09 13:08:30|3023.3|3017.3|3023.3|3017.3|3023.5|3017.5|3022.8|3016.8|5
1623244120000|2021-06-09 13:08:40|3023.4|3017.4|3023.3|3017.3|3023.4|3017.4|3023.3|3017.3|2
1623244130000|2021-06-09 13:08:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1623244140000|2021-06-09 13:09:00|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|3
1623244150000|2021-06-09 13:09:10|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1623244160000|2021-06-09 13:09:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623244170000|2021-06-09 13:09:30|3023|3017|3023|3017|3023.3|3017.3|3023|3017|3
1623244180000|2021-06-09 13:09:40|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|2
1623244190000|2021-06-09 13:09:50|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1623244200000|2021-06-09 13:10:00|3022.5|3016.5|3023.3|3017.3|3023.3|3017.3|3022.5|3016.5|6
1623244210000|2021-06-09 13:10:10|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623244220000|2021-06-09 13:10:20|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623244240000|2021-06-09 13:10:40|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|3
1623244250000|2021-06-09 13:10:50|3024.4|3018.4|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|6
1623244260000|2021-06-09 13:11:00|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|3
1623244270000|2021-06-09 13:11:10|3025|3019|3024.5|3018.5|3025|3019|3024.3|3018.3|6
1623244280000|2021-06-09 13:11:20|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|4
1623244290000|2021-06-09 13:11:30|3025.3|3019.3|3024.8|3018.8|3025.5|3019.5|3024.8|3018.8|7
1623244310000|2021-06-09 13:11:50|3024.5|3018.5|3025.3|3019.3|3025.5|3019.5|3024.5|3018.5|7
1623244320000|2021-06-09 13:12:00|3025.5|3019.5|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|3
1623244330000|2021-06-09 13:12:10|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|8
1623244340000|2021-06-09 13:12:20|3025|3019|3025|3019|3025|3019|3024.8|3018.8|3
1623244350000|2021-06-09 13:12:30|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|9
1623244360000|2021-06-09 13:12:40|3025.6|3019.6|3026|3020|3026|3020|3025.6|3019.6|2
1623244370000|2021-06-09 13:12:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623244380000|2021-06-09 13:13:00|3026.5|3020.5|3027.1|3021.1|3027.1|3021.1|3026.5|3020.5|3
1623244390000|2021-06-09 13:13:10|3027|3021|3027|3021|3027.3|3021.3|3027|3021|3
1623244400000|2021-06-09 13:13:20|3026.8|3020.8|3025.8|3019.8|3026.8|3020.8|3025.8|3019.8|6
1623244410000|2021-06-09 13:13:30|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|3
1623244420000|2021-06-09 13:13:40|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1623244430000|2021-06-09 13:13:50|3027.5|3021.5|3027|3021|3027.5|3021.5|3027|3021|3
1623244450000|2021-06-09 13:14:10|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1623244460000|2021-06-09 13:14:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623244490000|2021-06-09 13:14:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1623244500000|2021-06-09 13:15:00|3027.3|3021.3|3028.8|3022.8|3028.8|3022.8|3027.3|3021.3|7
1623244510000|2021-06-09 13:15:10|3029.3|3023.3|3029|3023|3029.3|3023.3|3028.8|3022.8|4
1623244520000|2021-06-09 13:15:20|3030.1|3024.1|3029.3|3023.3|3030.1|3024.1|3029.3|3023.3|2
1623244530000|2021-06-09 13:15:30|3029|3023|3029|3023|3029|3023|3029|3023|1
1623244550000|2021-06-09 13:15:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623244560000|2021-06-09 13:16:00|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623244570000|2021-06-09 13:16:10|3029|3023|3029.5|3023.5|3029.5|3023.5|3029|3023|3
1623244580000|2021-06-09 13:16:20|3029.8|3023.8|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|6
1623244590000|2021-06-09 13:16:30|3029.8|3023.8|3030|3024|3030.3|3024.3|3029.8|3023.8|7
1623244600000|2021-06-09 13:16:40|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.5|3023.5|4
1623244610000|2021-06-09 13:16:50|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|3
1623244620000|2021-06-09 13:17:00|3029.5|3023.5|3030.5|3024.5|3030.5|3024.5|3029.5|3023.5|4
1623244630000|2021-06-09 13:17:10|3030.8|3024.8|3030.8|3024.8|3031.3|3025.3|3030.5|3024.5|10
1623244640000|2021-06-09 13:17:20|3031|3025|3030.8|3024.8|3031|3025|3030.5|3024.5|4
1623244650000|2021-06-09 13:17:30|3031|3025|3030.9|3024.9|3031.1|3025.1|3030.8|3024.8|5
1623244660000|2021-06-09 13:17:40|3030.8|3024.8|3030.9|3024.9|3030.9|3024.9|3030.8|3024.8|2
1623244670000|2021-06-09 13:17:50|3030.8|3024.8|3029.4|3023.4|3030.8|3024.8|3029.4|3023.4|4
1623244680000|2021-06-09 13:18:00|3029.5|3023.5|3030.8|3024.8|3031|3025|3029.5|3023.5|9
1623244690000|2021-06-09 13:18:10|3031|3025|3030.5|3024.5|3031|3025|3030.5|3024.5|3
1623244710000|2021-06-09 13:18:30|3030.4|3024.4|3029.8|3023.8|3030.4|3024.4|3029.1|3023.1|8
1623244720000|2021-06-09 13:18:40|3029.6|3023.6|3030.5|3024.5|3030.5|3024.5|3029.6|3023.6|3
1623244730000|2021-06-09 13:18:50|3030.3|3024.3|3030.1|3024.1|3030.3|3024.3|3030.1|3024.1|2
1623244740000|2021-06-09 13:19:00|3030.3|3024.3|3030.8|3024.8|3031.3|3025.3|3030.3|3024.3|8
1623244750000|2021-06-09 13:19:10|3031|3025|3031.1|3025.1|3032.3|3026.3|3030.8|3024.8|7
1623244760000|2021-06-09 13:19:20|3031.4|3025.4|3031.1|3025.1|3031.4|3025.4|3031.1|3025.1|2
1623244790000|2021-06-09 13:19:50|3030.9|3024.9|3029.9|3023.9|3030.9|3024.9|3029.9|3023.9|8
1623244800000|2021-06-09 13:20:00|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|5
1623244810000|2021-06-09 13:20:10|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1623244830000|2021-06-09 13:20:30|3030|3024|3029.6|3023.6|3030|3024|3029.6|3023.6|3
1623244840000|2021-06-09 13:20:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623244850000|2021-06-09 13:20:50|3029|3023|3028.5|3022.5|3029|3023|3028.4|3022.4|4
1623244860000|2021-06-09 13:21:00|3028.8|3022.8|3029.1|3023.1|3029.1|3023.1|3028.8|3022.8|6
1623244870000|2021-06-09 13:21:10|3029.4|3023.4|3029.5|3023.5|3029.6|3023.6|3029.4|3023.4|3
1623244880000|2021-06-09 13:21:20|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3028.8|3022.8|6
1623244890000|2021-06-09 13:21:30|3030|3024|3029.9|3023.9|3030|3024|3029.9|3023.9|2
1623244900000|2021-06-09 13:21:40|3030|3024|3029.5|3023.5|3030.3|3024.3|3029.4|3023.4|7
1623244910000|2021-06-09 13:21:50|3029.8|3023.8|3029.6|3023.6|3029.8|3023.8|3029.6|3023.6|2
1623244920000|2021-06-09 13:22:00|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|3
1623244930000|2021-06-09 13:22:10|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1623244940000|2021-06-09 13:22:20|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|5
1623244950000|2021-06-09 13:22:30|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1623244960000|2021-06-09 13:22:40|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|6
1623244970000|2021-06-09 13:22:50|3031|3025|3030.5|3024.5|3032.3|3026.3|3030.3|3024.3|11
1623244980000|2021-06-09 13:23:00|3030.8|3024.8|3031.5|3025.5|3031.8|3025.8|3030.8|3024.8|6
1623244990000|2021-06-09 13:23:10|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3030.8|3024.8|2
1623245000000|2021-06-09 13:23:20|3031|3025|3032.3|3026.3|3032.3|3026.3|3030.6|3024.6|6
1623245010000|2021-06-09 13:23:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1623245020000|2021-06-09 13:23:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|4
1623245030000|2021-06-09 13:23:50|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1623245040000|2021-06-09 13:24:00|3032|3026|3032|3026|3032.3|3026.3|3031.9|3025.9|5
1623245050000|2021-06-09 13:24:10|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1623245060000|2021-06-09 13:24:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623245070000|2021-06-09 13:24:30|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|4
1623245080000|2021-06-09 13:24:40|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3030.6|3024.6|9
1623245090000|2021-06-09 13:24:50|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1623245100000|2021-06-09 13:25:00|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|7
1623245110000|2021-06-09 13:25:10|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|6
1623245120000|2021-06-09 13:25:20|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1623245130000|2021-06-09 13:25:30|3032.3|3026.3|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|3
1623245140000|2021-06-09 13:25:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623245150000|2021-06-09 13:25:50|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1623245160000|2021-06-09 13:26:00|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|2
1623245170000|2021-06-09 13:26:10|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1623245180000|2021-06-09 13:26:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623245190000|2021-06-09 13:26:30|3032.5|3026.5|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|3
1623245230000|2021-06-09 13:27:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623245250000|2021-06-09 13:27:30|3033|3027|3033|3027|3033|3027|3033|3027|1
1623245260000|2021-06-09 13:27:40|3032.8|3026.8|3032|3026|3032.8|3026.8|3032|3026|4
1623245270000|2021-06-09 13:27:50|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1623245280000|2021-06-09 13:28:00|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1623245290000|2021-06-09 13:28:10|3031.3|3025.3|3031.8|3025.8|3031.8|3025.8|3031.3|3025.3|5
1623245300000|2021-06-09 13:28:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3030.6|3024.6|12
1623245310000|2021-06-09 13:28:30|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031|3025|5
1623245320000|2021-06-09 13:28:40|3031.5|3025.5|3031|3025|3031.5|3025.5|3031|3025|4
1623245330000|2021-06-09 13:28:50|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1623245340000|2021-06-09 13:29:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|7
1623245350000|2021-06-09 13:29:10|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|10
1623245360000|2021-06-09 13:29:20|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.6|3024.6|3
1623245370000|2021-06-09 13:29:30|3030.6|3024.6|3030.4|3024.4|3031.3|3025.3|3030.4|3024.4|4
1623245380000|2021-06-09 13:29:40|3030.5|3024.5|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|3
1623245390000|2021-06-09 13:29:50|3031|3025|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|5
1623245400000|2021-06-09 13:30:00|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1623245410000|2021-06-09 13:30:10|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1623245420000|2021-06-09 13:30:20|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|3
1623245430000|2021-06-09 13:30:30|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1623245440000|2021-06-09 13:30:40|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|4
1623245450000|2021-06-09 13:30:50|3031.6|3025.6|3032.3|3026.3|3032.3|3026.3|3031.6|3025.6|3
1623245460000|2021-06-09 13:31:00|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032|3026|3
1623245470000|2021-06-09 13:31:10|3032|3026|3032|3026|3032.3|3026.3|3032|3026|3
1623245480000|2021-06-09 13:31:20|3031.8|3025.8|3031.1|3025.1|3031.8|3025.8|3030.6|3024.6|7
1623245500000|2021-06-09 13:31:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623245510000|2021-06-09 13:31:50|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1623245520000|2021-06-09 13:32:00|3031|3025|3031.3|3025.3|3031.5|3025.5|3031|3025|4
1623245530000|2021-06-09 13:32:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623245540000|2021-06-09 13:32:20|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1623245550000|2021-06-09 13:32:30|3031.8|3025.8|3032|3026|3032|3026|3031.5|3025.5|4
1623245560000|2021-06-09 13:32:40|3032.3|3026.3|3032|3026|3032.5|3026.5|3031.8|3025.8|5
1623245570000|2021-06-09 13:32:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623245580000|2021-06-09 13:33:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|4
1623245590000|2021-06-09 13:33:10|3031.8|3025.8|3031.8|3025.8|3032|3026|3031.3|3025.3|7
1623245610000|2021-06-09 13:33:30|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1623245630000|2021-06-09 13:33:50|3031|3025|3031|3025|3031|3025|3030.8|3024.8|3
1623245640000|2021-06-09 13:34:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623245650000|2021-06-09 13:34:10|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1623245670000|2021-06-09 13:34:30|3030|3024|3030.3|3024.3|3030.5|3024.5|3030|3024|4
1623245690000|2021-06-09 13:34:50|3030|3024|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|4
1623245710000|2021-06-09 13:35:10|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623245720000|2021-06-09 13:35:20|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1623245730000|2021-06-09 13:35:30|3029.6|3023.6|3029.8|3023.8|3029.8|3023.8|3029.6|3023.6|2
1623245740000|2021-06-09 13:35:40|3029.6|3023.6|3029.8|3023.8|3029.8|3023.8|3029.6|3023.6|2
1623245750000|2021-06-09 13:35:50|3029.6|3023.6|3029.4|3023.4|3029.8|3023.8|3029.4|3023.4|4
1623245760000|2021-06-09 13:36:00|3029.6|3023.6|3029.6|3023.6|3029.9|3023.9|3029.6|3023.6|3
1623245770000|2021-06-09 13:36:10|3029.4|3023.4|3029.9|3023.9|3029.9|3023.9|3029.4|3023.4|3
1623245780000|2021-06-09 13:36:20|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|6
1623245790000|2021-06-09 13:36:30|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1623245800000|2021-06-09 13:36:40|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1623245820000|2021-06-09 13:37:00|3029.4|3023.4|3029.4|3023.4|3029.6|3023.6|3029.4|3023.4|3
1623245830000|2021-06-09 13:37:10|3029.6|3023.6|3029.4|3023.4|3029.6|3023.6|3029.1|3023.1|4
1623245840000|2021-06-09 13:37:20|3029.1|3023.1|3029.4|3023.4|3029.4|3023.4|3029.1|3023.1|4
1623245850000|2021-06-09 13:37:30|3029.1|3023.1|3029.3|3023.3|3029.3|3023.3|3029.1|3023.1|2
1623245860000|2021-06-09 13:37:40|3029.5|3023.5|3029.4|3023.4|3029.5|3023.5|3029.1|3023.1|4
1623245890000|2021-06-09 13:38:10|3029.1|3023.1|3029.4|3023.4|3029.4|3023.4|3029.1|3023.1|2
1623245920000|2021-06-09 13:38:40|3029.1|3023.1|3028.6|3022.6|3029.1|3023.1|3028.6|3022.6|6
1623245940000|2021-06-09 13:39:00|3028.4|3022.4|3028.4|3022.4|3028.6|3022.6|3028.4|3022.4|7
1623245950000|2021-06-09 13:39:10|3028.6|3022.6|3028.4|3022.4|3028.6|3022.6|3028.4|3022.4|4
1623245960000|2021-06-09 13:39:20|3028.5|3022.5|3028.6|3022.6|3028.8|3022.8|3028.5|3022.5|3
1623245970000|2021-06-09 13:39:30|3028.4|3022.4|3028.3|3022.3|3028.4|3022.4|3028.1|3022.1|3
1623245980000|2021-06-09 13:39:40|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1623246010000|2021-06-09 13:40:10|3028|3022|3028|3022|3028|3022|3028|3022|1
1623246020000|2021-06-09 13:40:20|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|4
1623246040000|2021-06-09 13:40:40|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623246050000|2021-06-09 13:40:50|3028.5|3022.5|3027.9|3021.9|3028.5|3022.5|3027.9|3021.9|4
1623246060000|2021-06-09 13:41:00|3027.6|3021.6|3027.9|3021.9|3027.9|3021.9|3027.6|3021.6|2
1623246070000|2021-06-09 13:41:10|3027.6|3021.6|3027.6|3021.6|3027.9|3021.9|3027.6|3021.6|3
1623246080000|2021-06-09 13:41:20|3027.9|3021.9|3028.4|3022.4|3028.4|3022.4|3027.9|3021.9|5
1623246090000|2021-06-09 13:41:30|3028.6|3022.6|3029|3023|3029.5|3023.5|3028.6|3022.6|6
1623246100000|2021-06-09 13:41:40|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.5|3022.5|4
1623246110000|2021-06-09 13:41:50|3029.8|3023.8|3030|3024|3030|3024|3029.5|3023.5|6
1623246120000|2021-06-09 13:42:00|3030.1|3024.1|3030.5|3024.5|3030.6|3024.6|3030|3024|6
1623246130000|2021-06-09 13:42:10|3030.6|3024.6|3030.3|3024.3|3030.6|3024.6|3030|3024|5
1623246140000|2021-06-09 13:42:20|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1623246150000|2021-06-09 13:42:30|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|6
1623246160000|2021-06-09 13:42:40|3031|3025|3030.8|3024.8|3031|3025|3030.3|3024.3|6
1623246170000|2021-06-09 13:42:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623246180000|2021-06-09 13:43:00|3030.8|3024.8|3031.1|3025.1|3031.1|3025.1|3030.8|3024.8|4
1623246190000|2021-06-09 13:43:10|3031|3025|3030.5|3024.5|3031|3025|3030.5|3024.5|2
1623246200000|2021-06-09 13:43:20|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|7
1623246210000|2021-06-09 13:43:30|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|3
1623246220000|2021-06-09 13:43:40|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|3
1623246230000|2021-06-09 13:43:50|3031|3025|3030.8|3024.8|3031|3025|3030.5|3024.5|4
1623246240000|2021-06-09 13:44:00|3030.5|3024.5|3029.5|3023.5|3030.5|3024.5|3029.5|3023.5|3
1623246250000|2021-06-09 13:44:10|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623246270000|2021-06-09 13:44:30|3028.9|3022.9|3028.8|3022.8|3028.9|3022.9|3028.8|3022.8|2
1623246290000|2021-06-09 13:44:50|3028.5|3022.5|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|5
1623246330000|2021-06-09 13:45:30|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|2
1623246340000|2021-06-09 13:45:40|3028.4|3022.4|3028.8|3022.8|3028.8|3022.8|3028.4|3022.4|3
1623246360000|2021-06-09 13:46:00|3028.6|3022.6|3028.4|3022.4|3028.6|3022.6|3028.4|3022.4|2
1623246390000|2021-06-09 13:46:30|3028.6|3022.6|3028.8|3022.8|3028.8|3022.8|3028.6|3022.6|2
1623246400000|2021-06-09 13:46:40|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623246420000|2021-06-09 13:47:00|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|2
1623246450000|2021-06-09 13:47:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623246460000|2021-06-09 13:47:40|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623246470000|2021-06-09 13:47:50|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|2
1623246480000|2021-06-09 13:48:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.6|3022.6|3
1623246490000|2021-06-09 13:48:10|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623246500000|2021-06-09 13:48:20|3028.8|3022.8|3028.8|3022.8|3029.1|3023.1|3028.8|3022.8|3
1623246510000|2021-06-09 13:48:30|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623246530000|2021-06-09 13:48:50|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|4
1623246540000|2021-06-09 13:49:00|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1623246560000|2021-06-09 13:49:20|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623246570000|2021-06-09 13:49:30|3028.3|3022.3|3028.4|3022.4|3028.5|3022.5|3028.3|3022.3|5
1623246580000|2021-06-09 13:49:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623246650000|2021-06-09 13:50:50|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3028.4|3022.4|2
1623246660000|2021-06-09 13:51:00|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3028.4|3022.4|2
1623246680000|2021-06-09 13:51:20|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1623246730000|2021-06-09 13:52:10|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623246770000|2021-06-09 13:52:50|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623246780000|2021-06-09 13:53:00|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1623246790000|2021-06-09 13:53:10|3028.5|3022.5|3028.6|3022.6|3028.8|3022.8|3028.5|3022.5|3
1623246800000|2021-06-09 13:53:20|3028.8|3022.8|3028.8|3022.8|3029|3023|3028.8|3022.8|3
1623246810000|2021-06-09 13:53:30|3028.5|3022.5|3028.6|3022.6|3028.8|3022.8|3028.5|3022.5|7
1623246820000|2021-06-09 13:53:40|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3028.4|3022.4|2
1623246850000|2021-06-09 13:54:10|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623246860000|2021-06-09 13:54:20|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623246870000|2021-06-09 13:54:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623246880000|2021-06-09 13:54:40|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623246890000|2021-06-09 13:54:50|3028.9|3022.9|3029|3023|3029|3023|3028.9|3022.9|2
1623246900000|2021-06-09 13:55:00|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623246910000|2021-06-09 13:55:10|3029.5|3023.5|3029|3023|3029.5|3023.5|3029|3023|3
1623246920000|2021-06-09 13:55:20|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623246940000|2021-06-09 13:55:40|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|6
1623246950000|2021-06-09 13:55:50|3029|3023|3029|3023|3029|3023|3029|3023|1
1623246960000|2021-06-09 13:56:00|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1623246970000|2021-06-09 13:56:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623246980000|2021-06-09 13:56:20|3029|3023|3029|3023|3029|3023|3029|3023|1
1623246990000|2021-06-09 13:56:30|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1623247000000|2021-06-09 13:56:40|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623247020000|2021-06-09 13:57:00|3028.4|3022.4|3028.8|3022.8|3028.8|3022.8|3028.4|3022.4|5
1623247030000|2021-06-09 13:57:10|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|2
1623247050000|2021-06-09 13:57:30|3029|3023|3029|3023|3029|3023|3029|3023|1
1623247060000|2021-06-09 13:57:40|3028.8|3022.8|3028.8|3022.8|3029|3023|3028.8|3022.8|3
1623247070000|2021-06-09 13:57:50|3029|3023|3028.6|3022.6|3029|3023|3028.6|3022.6|3
1623247080000|2021-06-09 13:58:00|3028.4|3022.4|3028.6|3022.6|3028.9|3022.9|3028.4|3022.4|5
1623247090000|2021-06-09 13:58:10|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|2
1623247100000|2021-06-09 13:58:20|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1623247120000|2021-06-09 13:58:40|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623247130000|2021-06-09 13:58:50|3028.4|3022.4|3028.6|3022.6|3028.9|3022.9|3028.4|3022.4|7
1623247140000|2021-06-09 13:59:00|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1623247270000|2021-06-09 14:01:10|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1623247280000|2021-06-09 14:01:20|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623247290000|2021-06-09 14:01:30|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|4
1623247310000|2021-06-09 14:01:50|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623247320000|2021-06-09 14:02:00|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029|3023|4
1623247330000|2021-06-09 14:02:10|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1623247350000|2021-06-09 14:02:30|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1623247360000|2021-06-09 14:02:40|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|3
1623247370000|2021-06-09 14:02:50|3029|3023|3029|3023|3029|3023|3028.8|3022.8|3
1623247380000|2021-06-09 14:03:00|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623247430000|2021-06-09 14:03:50|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623247440000|2021-06-09 14:04:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623247450000|2021-06-09 14:04:10|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1623247470000|2021-06-09 14:04:30|3029.3|3023.3|3029|3023|3029.5|3023.5|3029|3023|5
1623247480000|2021-06-09 14:04:40|3029.3|3023.3|3029|3023|3029.3|3023.3|3028.9|3022.9|4
1623247490000|2021-06-09 14:04:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623247500000|2021-06-09 14:05:00|3029|3023|3028.5|3022.5|3029|3023|3028.5|3022.5|3
1623247510000|2021-06-09 14:05:10|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.4|3022.4|4
1623247520000|2021-06-09 14:05:20|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3028.4|3022.4|2
1623247530000|2021-06-09 14:05:30|3028.8|3022.8|3028.6|3022.6|3028.8|3022.8|3028.5|3022.5|3
1623247560000|2021-06-09 14:06:00|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3028.4|3022.4|2
1623247570000|2021-06-09 14:06:10|3028.4|3022.4|3028.5|3022.5|3028.6|3022.6|3028.4|3022.4|3
1623247580000|2021-06-09 14:06:20|3028.4|3022.4|3028.8|3022.8|3029|3023|3028.4|3022.4|7
1623247620000|2021-06-09 14:07:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623247650000|2021-06-09 14:07:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623247690000|2021-06-09 14:08:10|3028.1|3022.1|3028.3|3022.3|3028.3|3022.3|3027.9|3021.9|4
1623247700000|2021-06-09 14:08:20|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1623247740000|2021-06-09 14:09:00|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1623247750000|2021-06-09 14:09:10|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623247770000|2021-06-09 14:09:30|3027.5|3021.5|3026.6|3020.6|3027.5|3021.5|3026.6|3020.6|5
1623247780000|2021-06-09 14:09:40|3026.4|3020.4|3026.3|3020.3|3026.4|3020.4|3025.3|3019.3|12
1623247790000|2021-06-09 14:09:50|3026.4|3020.4|3026.3|3020.3|3026.4|3020.4|3026.3|3020.3|2
1623247800000|2021-06-09 14:10:00|3026.4|3020.4|3026.3|3020.3|3026.4|3020.4|3026.3|3020.3|2
1623247810000|2021-06-09 14:10:10|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1623247820000|2021-06-09 14:10:20|3025.8|3019.8|3025.9|3019.9|3025.9|3019.9|3025.8|3019.8|2
1623247850000|2021-06-09 14:10:50|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1623247860000|2021-06-09 14:11:00|3026.4|3020.4|3026.6|3020.6|3026.9|3020.9|3026.4|3020.4|4
1623247870000|2021-06-09 14:11:10|3026.4|3020.4|3026.3|3020.3|3026.4|3020.4|3026.3|3020.3|2
1623247880000|2021-06-09 14:11:20|3026|3020|3026|3020|3026|3020|3025.8|3019.8|3
1623247890000|2021-06-09 14:11:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623247900000|2021-06-09 14:11:40|3025.8|3019.8|3025.4|3019.4|3026.1|3020.1|3025.4|3019.4|4
1623247910000|2021-06-09 14:11:50|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1623247920000|2021-06-09 14:12:00|3025.8|3019.8|3025|3019|3025.8|3019.8|3025|3019|4
1623247930000|2021-06-09 14:12:10|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|5
1623247940000|2021-06-09 14:12:20|3025.5|3019.5|3026|3020|3026.3|3020.3|3025.5|3019.5|5
1623247950000|2021-06-09 14:12:30|3026.1|3020.1|3026.1|3020.1|3026.6|3020.6|3026.1|3020.1|5
1623247960000|2021-06-09 14:12:40|3026.4|3020.4|3026.3|3020.3|3026.6|3020.6|3026.3|3020.3|3
1623247970000|2021-06-09 14:12:50|3026.8|3020.8|3026.9|3020.9|3026.9|3020.9|3026.8|3020.8|2
1623247990000|2021-06-09 14:13:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623248010000|2021-06-09 14:13:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623248020000|2021-06-09 14:13:40|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1623248030000|2021-06-09 14:13:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623248070000|2021-06-09 14:14:30|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623248080000|2021-06-09 14:14:40|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1623248090000|2021-06-09 14:14:50|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.3|3018.3|5
1623248100000|2021-06-09 14:15:00|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3024|3018|6
1623248110000|2021-06-09 14:15:10|3024|3018|3024.1|3018.1|3024.1|3018.1|3023.5|3017.5|6
1623248120000|2021-06-09 14:15:20|3024|3018|3023.4|3017.4|3024|3018|3022.6|3016.6|6
1623248140000|2021-06-09 14:15:40|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1623248150000|2021-06-09 14:15:50|3022.6|3016.6|3022.5|3016.5|3022.6|3016.6|3022.5|3016.5|2
1623248160000|2021-06-09 14:16:00|3022.6|3016.6|3022.5|3016.5|3022.6|3016.6|3022.5|3016.5|2
1623248180000|2021-06-09 14:16:20|3022.3|3016.3|3023|3017|3023|3017|3022.3|3016.3|4
1623248190000|2021-06-09 14:16:30|3023.3|3017.3|3023.3|3017.3|3023.6|3017.6|3023|3017|5
1623248200000|2021-06-09 14:16:40|3023|3017|3023|3017|3023|3017|3022.8|3016.8|3
1623248210000|2021-06-09 14:16:50|3022.8|3016.8|3021.8|3015.8|3022.8|3016.8|3021.8|3015.8|6
1623248220000|2021-06-09 14:17:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623248230000|2021-06-09 14:17:10|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021|3015|4
1623248240000|2021-06-09 14:17:20|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623248260000|2021-06-09 14:17:40|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1623248270000|2021-06-09 14:17:50|3023.3|3017.3|3023.6|3017.6|3023.6|3017.6|3023.3|3017.3|5
1623248280000|2021-06-09 14:18:00|3023.5|3017.5|3023.1|3017.1|3023.5|3017.5|3022.8|3016.8|6
1623248290000|2021-06-09 14:18:10|3023.4|3017.4|3022.8|3016.8|3023.4|3017.4|3022.5|3016.5|6
1623248300000|2021-06-09 14:18:20|3022.3|3016.3|3022.8|3016.8|3022.8|3016.8|3022.3|3016.3|2
1623248310000|2021-06-09 14:18:30|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623248330000|2021-06-09 14:18:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1623248340000|2021-06-09 14:19:00|3023.3|3017.3|3022.5|3016.5|3023.3|3017.3|3022.5|3016.5|2
1623248350000|2021-06-09 14:19:10|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1623248360000|2021-06-09 14:19:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623248380000|2021-06-09 14:19:40|3023|3017|3022.5|3016.5|3023|3017|3022.5|3016.5|2
1623248390000|2021-06-09 14:19:50|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1623248400000|2021-06-09 14:20:00|3022|3016|3021.5|3015.5|3022|3016|3021.3|3015.3|8
1623248410000|2021-06-09 14:20:10|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|3
1623248430000|2021-06-09 14:20:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623248440000|2021-06-09 14:20:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623248450000|2021-06-09 14:20:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623248460000|2021-06-09 14:21:00|3020.8|3014.8|3019.8|3013.8|3020.8|3014.8|3019.8|3013.8|5
1623248470000|2021-06-09 14:21:10|3019.5|3013.5|3019|3013|3019.5|3013.5|3019|3013|3
1623248480000|2021-06-09 14:21:20|3018.8|3012.8|3018.8|3012.8|3019|3013|3018.8|3012.8|3
1623248490000|2021-06-09 14:21:30|3019.1|3013.1|3019|3013|3019.1|3013.1|3019|3013|2
1623248500000|2021-06-09 14:21:40|3019.3|3013.3|3020|3014|3020|3014|3019.3|3013.3|3
1623248530000|2021-06-09 14:22:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623248540000|2021-06-09 14:22:20|3020|3014|3020.3|3014.3|3020.3|3014.3|3019.5|3013.5|5
1623248550000|2021-06-09 14:22:30|3020.5|3014.5|3021|3015|3021|3015|3020.5|3014.5|3
1623248560000|2021-06-09 14:22:40|3021.1|3015.1|3021.3|3015.3|3021.3|3015.3|3021.1|3015.1|2
1623248570000|2021-06-09 14:22:50|3021|3015|3020.5|3014.5|3021|3015|3020.5|3014.5|2
1623248580000|2021-06-09 14:23:00|3020.8|3014.8|3021.3|3015.3|3021.5|3015.5|3020.8|3014.8|5
1623248600000|2021-06-09 14:23:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623248610000|2021-06-09 14:23:30|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|2
1623248620000|2021-06-09 14:23:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623248650000|2021-06-09 14:24:10|3021.5|3015.5|3022.3|3016.3|3022.3|3016.3|3021.5|3015.5|3
1623248660000|2021-06-09 14:24:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1623248670000|2021-06-09 14:24:30|3022.3|3016.3|3023|3017|3023|3017|3022|3016|5
1623248680000|2021-06-09 14:24:40|3022.5|3016.5|3023.3|3017.3|3023.3|3017.3|3022.5|3016.5|4
1623248690000|2021-06-09 14:24:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623248700000|2021-06-09 14:25:00|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1623248710000|2021-06-09 14:25:10|3023.8|3017.8|3023.8|3017.8|3024|3018|3023.8|3017.8|3
1623248720000|2021-06-09 14:25:20|3023.5|3017.5|3023|3017|3023.5|3017.5|3022.8|3016.8|9
1623248730000|2021-06-09 14:25:30|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.3|3016.3|4
1623248740000|2021-06-09 14:25:40|3022.8|3016.8|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|3
1623248750000|2021-06-09 14:25:50|3023.8|3017.8|3023.8|3017.8|3024|3018|3023.5|3017.5|5
1623248760000|2021-06-09 14:26:00|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023|3017|4
1623248770000|2021-06-09 14:26:10|3023.5|3017.5|3024|3018|3024|3018|3023.5|3017.5|3
1623248780000|2021-06-09 14:26:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623248790000|2021-06-09 14:26:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623248800000|2021-06-09 14:26:40|3023.3|3017.3|3023.8|3017.8|3024|3018|3023.3|3017.3|5
1623248810000|2021-06-09 14:26:50|3022.9|3016.9|3022.5|3016.5|3023|3017|3022.5|3016.5|4
1623248820000|2021-06-09 14:27:00|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022|3016|4
1623248830000|2021-06-09 14:27:10|3022.3|3016.3|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|3
1623248870000|2021-06-09 14:27:50|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.8|3015.8|4
1623248880000|2021-06-09 14:28:00|3022|3016|3021|3015|3022|3016|3021|3015|5
1623248890000|2021-06-09 14:28:10|3020.8|3014.8|3019.8|3013.8|3020.8|3014.8|3019.8|3013.8|5
1623248910000|2021-06-09 14:28:30|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623248930000|2021-06-09 14:28:50|3019.1|3013.1|3018|3012|3019.1|3013.1|3017.8|3011.8|7
1623248940000|2021-06-09 14:29:00|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|4
1623248950000|2021-06-09 14:29:10|3017.8|3011.8|3017.5|3011.5|3018|3012|3017.5|3011.5|6
1623248960000|2021-06-09 14:29:20|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623248970000|2021-06-09 14:29:30|3017.8|3011.8|3018|3012|3018.3|3012.3|3017.8|3011.8|5
